date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-27 10:00:00,12.5,14.0,12.46,13.57,16068600.0,12.5,14.0,12.46,13.57,16068600.0
2007-07-27 10:30:00,13.54,13.93,13.38,13.76,2700600.0,13.54,13.93,13.38,13.76,2700600.0
2007-07-27 11:00:00,13.76,13.84,13.5,13.62,1844200.0,13.76,13.84,13.5,13.62,1844200.0
2007-07-27 11:30:00,13.62,13.63,13.38,13.41,1072400.0,13.62,13.63,13.38,13.41,1072400.0
2007-07-27 12:00:00,13.4,13.63,13.38,13.53,567600.0,13.4,13.63,13.38,13.53,567600.0
2007-07-27 12:30:00,13.51,13.75,13.44,13.58,934800.0,13.51,13.75,13.44,13.58,934800.0
2007-07-27 13:00:00,13.58,13.6,13.38,13.56,434200.0,13.58,13.6,13.38,13.56,434200.0
2007-07-27 13:30:00,13.57,13.72,13.55,13.6,1056000.0,13.57,13.72,13.55,13.6,1056000.0
2007-07-27 14:00:00,13.6,13.61,13.51,13.59,774200.0,13.6,13.61,13.51,13.59,774200.0
2007-07-27 14:30:00,13.6,13.72,13.59,13.69,654000.0,13.6,13.72,13.59,13.69,654000.0
2007-07-27 15:00:00,13.69,13.95,13.62,13.78,984000.0,13.69,13.95,13.62,13.78,984000.0
2007-07-27 15:30:00,13.83,14.32,13.81,14.0,1453400.0,13.83,14.32,13.81,14.0,1453400.0
2007-07-30 09:30:00,14.43,15.43,14.18,15.08,1140600.0,14.43,15.43,14.18,15.08,1140600.0
2007-07-30 10:00:00,15.08,15.13,14.63,15.11,819800.0,15.08,15.13,14.63,15.11,819800.0
2007-07-30 10:30:00,15.06,15.1,14.92,14.99,529200.0,15.06,15.1,14.92,14.99,529200.0
2007-07-30 11:00:00,15.0,15.05,14.91,14.93,268400.0,15.0,15.05,14.91,14.93,268400.0
2007-07-30 11:30:00,14.94,15.0,14.93,14.96,257000.0,14.94,15.0,14.93,14.96,257000.0
2007-07-30 12:00:00,14.95,14.97,14.75,14.95,249200.0,14.95,14.97,14.75,14.95,249200.0
2007-07-30 12:30:00,14.95,14.97,14.85,14.9,294400.0,14.95,14.97,14.85,14.9,294400.0
2007-07-30 13:00:00,14.9,14.95,14.88,14.93,212600.0,14.9,14.95,14.88,14.93,212600.0
2007-07-30 13:30:00,14.92,14.95,14.88,14.93,226000.0,14.92,14.95,14.88,14.93,226000.0
2007-07-30 14:00:00,14.93,15.0,14.9,14.99,170600.0,14.93,15.0,14.9,14.99,170600.0
2007-07-30 14:30:00,14.99,15.44,14.99,15.42,416400.0,14.99,15.44,14.99,15.42,416400.0
2007-07-30 15:00:00,15.42,15.93,15.38,15.65,584000.0,15.42,15.93,15.38,15.65,584000.0
2007-07-30 15:30:00,15.65,15.71,14.99,14.99,447000.0,15.65,15.71,14.99,14.99,447000.0
2007-07-31 09:30:00,16.0,16.0,15.11,15.77,834600.0,16.0,16.0,15.11,15.77,834600.0
2007-07-31 10:00:00,15.72,17.09,15.72,16.55,876600.0,15.72,17.09,15.72,16.55,876600.0
2007-07-31 10:30:00,16.54,16.63,16.15,16.42,359600.0,16.54,16.63,16.15,16.42,359600.0
2007-07-31 11:00:00,16.47,16.5,16.3,16.38,258800.0,16.47,16.5,16.3,16.38,258800.0
2007-07-31 11:30:00,16.38,16.45,16.2,16.21,170400.0,16.38,16.45,16.2,16.21,170400.0
2007-07-31 12:00:00,16.24,16.47,16.0,16.35,194400.0,16.24,16.47,16.0,16.35,194400.0
2007-07-31 12:30:00,16.33,16.38,16.23,16.33,68200.0,16.33,16.38,16.23,16.33,68200.0
2007-07-31 13:00:00,16.33,16.36,16.08,16.13,166200.0,16.33,16.36,16.08,16.13,166200.0
2007-07-31 13:30:00,16.13,16.23,16.0,16.09,127600.0,16.13,16.23,16.0,16.09,127600.0
2007-07-31 14:00:00,16.04,16.13,15.75,15.93,202000.0,16.04,16.13,15.75,15.93,202000.0
2007-07-31 14:30:00,15.9,16.0,15.83,15.9,292400.0,15.9,16.0,15.83,15.9,292400.0
2007-07-31 15:00:00,15.9,15.93,15.8,15.88,205200.0,15.9,15.93,15.8,15.88,205200.0
2007-07-31 15:30:00,15.87,16.1,15.75,16.0,476400.0,15.87,16.1,15.75,16.0,476400.0
2007-08-01 09:30:00,16.49,16.63,15.4,15.75,904000.0,16.49,16.63,15.4,15.75,904000.0
2007-08-01 10:00:00,15.74,15.94,15.65,15.68,177800.0,15.74,15.94,15.65,15.68,177800.0
2007-08-01 10:30:00,15.65,15.68,15.2,15.36,510800.0,15.65,15.68,15.2,15.36,510800.0
2007-08-01 11:00:00,15.36,15.5,15.27,15.4,137600.0,15.36,15.5,15.27,15.4,137600.0
2007-08-01 11:30:00,15.43,15.75,15.4,15.54,150200.0,15.43,15.75,15.4,15.54,150200.0
2007-08-01 12:00:00,15.58,15.65,15.53,15.63,65600.0,15.58,15.65,15.53,15.63,65600.0
2007-08-01 12:30:00,15.61,15.69,15.55,15.63,255600.0,15.61,15.69,15.55,15.63,255600.0
2007-08-01 13:00:00,15.63,15.63,15.5,15.54,193200.0,15.63,15.63,15.5,15.54,193200.0
2007-08-01 13:30:00,15.53,15.54,15.46,15.51,35800.0,15.53,15.54,15.46,15.51,35800.0
2007-08-01 14:00:00,15.51,15.59,15.48,15.56,42000.0,15.51,15.59,15.48,15.56,42000.0
2007-08-01 14:30:00,15.55,15.6,15.51,15.57,25800.0,15.55,15.6,15.51,15.57,25800.0
2007-08-01 15:00:00,15.56,15.63,15.52,15.59,319400.0,15.56,15.63,15.52,15.59,319400.0
2007-08-01 15:30:00,15.59,15.75,15.5,15.64,131200.0,15.59,15.75,15.5,15.64,131200.0
2007-08-02 09:30:00,16.0,16.75,15.99,16.61,403200.0,16.0,16.75,15.99,16.61,403200.0
2007-08-02 10:00:00,16.65,16.92,16.43,16.7,290800.0,16.65,16.92,16.43,16.7,290800.0
2007-08-02 10:30:00,16.74,16.74,16.58,16.6,86800.0,16.74,16.74,16.58,16.6,86800.0
2007-08-02 11:00:00,16.59,16.59,16.43,16.5,55000.0,16.59,16.59,16.43,16.5,55000.0
2007-08-02 11:30:00,16.5,16.58,16.43,16.55,79000.0,16.5,16.58,16.43,16.55,79000.0
2007-08-02 12:00:00,16.56,16.63,16.47,16.52,135400.0,16.56,16.63,16.47,16.52,135400.0
2007-08-02 12:30:00,16.58,16.67,16.44,16.49,188200.0,16.58,16.67,16.44,16.49,188200.0
2007-08-02 13:00:00,16.48,16.5,16.41,16.45,57600.0,16.48,16.5,16.41,16.45,57600.0
2007-08-02 13:30:00,16.45,16.5,16.41,16.43,50000.0,16.45,16.5,16.41,16.43,50000.0
2007-08-02 14:00:00,16.43,16.48,16.36,16.36,40800.0,16.43,16.48,16.36,16.36,40800.0
2007-08-02 14:30:00,16.35,16.5,16.35,16.35,90400.0,16.35,16.5,16.35,16.35,90400.0
2007-08-02 15:00:00,16.35,16.49,16.35,16.47,88600.0,16.35,16.49,16.35,16.47,88600.0
2007-08-02 15:30:00,16.48,16.61,16.45,16.57,339600.0,16.48,16.61,16.45,16.57,339600.0
2007-08-03 09:30:00,17.22,17.25,16.03,16.09,511800.0,17.22,17.25,16.03,16.09,511800.0
2007-08-03 10:00:00,16.09,16.15,15.76,16.03,240600.0,16.09,16.15,15.76,16.03,240600.0
2007-08-03 10:30:00,16.02,16.23,16.0,16.2,142400.0,16.02,16.23,16.0,16.2,142400.0
2007-08-03 11:00:00,16.2,16.23,15.96,16.0,120600.0,16.2,16.23,15.96,16.0,120600.0
2007-08-03 11:30:00,16.02,16.02,15.91,15.93,98800.0,16.02,16.02,15.91,15.93,98800.0
2007-08-03 12:00:00,15.93,16.03,15.91,16.0,52800.0,15.93,16.03,15.91,16.0,52800.0
2007-08-03 12:30:00,15.98,16.0,15.96,15.99,34000.0,15.98,16.0,15.96,15.99,34000.0
2007-08-03 13:00:00,15.96,15.99,15.88,15.94,71400.0,15.96,15.99,15.88,15.94,71400.0
2007-08-03 13:30:00,15.93,15.93,15.81,15.84,40400.0,15.93,15.93,15.81,15.84,40400.0
2007-08-03 14:00:00,15.84,15.88,15.84,15.88,52200.0,15.84,15.88,15.84,15.88,52200.0
2007-08-03 14:30:00,15.87,16.03,15.81,15.95,85400.0,15.87,16.03,15.81,15.95,85400.0
2007-08-03 15:00:00,15.93,15.93,15.72,15.73,91800.0,15.93,15.93,15.72,15.73,91800.0
2007-08-03 15:30:00,15.72,15.74,15.05,15.56,539800.0,15.72,15.74,15.05,15.56,539800.0
2007-08-06 09:30:00,16.0,16.37,15.73,16.06,659600.0,16.0,16.37,15.73,16.06,659600.0
2007-08-06 10:00:00,16.03,16.06,15.63,15.7,161200.0,16.03,16.06,15.63,15.7,161200.0
2007-08-06 10:30:00,15.71,15.8,15.05,15.23,381400.0,15.71,15.8,15.05,15.23,381400.0
2007-08-06 11:00:00,15.22,15.63,15.22,15.63,79400.0,15.22,15.63,15.22,15.63,79400.0
2007-08-06 11:30:00,15.58,15.58,15.26,15.33,140200.0,15.58,15.58,15.26,15.33,140200.0
2007-08-06 12:00:00,15.33,15.36,15.21,15.27,73800.0,15.33,15.36,15.21,15.27,73800.0
2007-08-06 12:30:00,15.26,15.4,15.16,15.29,75000.0,15.26,15.4,15.16,15.29,75000.0
2007-08-06 13:00:00,15.3,15.3,15.16,15.26,41800.0,15.3,15.3,15.16,15.26,41800.0
2007-08-06 13:30:00,15.25,15.38,15.16,15.34,192200.0,15.25,15.38,15.16,15.34,192200.0
2007-08-06 14:00:00,15.35,15.81,15.33,15.7,168800.0,15.35,15.81,15.33,15.7,168800.0
2007-08-06 14:30:00,15.74,16.0,15.67,15.74,426200.0,15.74,16.0,15.67,15.74,426200.0
2007-08-06 15:00:00,15.73,16.15,15.63,16.0,171000.0,15.73,16.15,15.63,16.0,171000.0
2007-08-06 15:30:00,16.0,16.43,15.95,16.41,262000.0,16.0,16.43,15.95,16.41,262000.0
2007-08-07 09:30:00,16.49,16.9,16.07,16.83,337200.0,16.49,16.9,16.07,16.83,337200.0
2007-08-07 10:00:00,16.83,18.52,16.83,17.5,928600.0,16.83,18.52,16.83,17.5,928600.0
2007-08-07 10:30:00,17.55,18.12,17.38,18.0,328200.0,17.55,18.12,17.38,18.0,328200.0
2007-08-07 11:00:00,18.0,18.48,17.9,18.0,230600.0,18.0,18.48,17.9,18.0,230600.0
2007-08-07 11:30:00,17.96,18.0,17.5,17.7,244600.0,17.96,18.0,17.5,17.7,244600.0
2007-08-07 12:00:00,17.7,18.29,17.58,18.28,292600.0,17.7,18.29,17.58,18.28,292600.0
2007-08-07 12:30:00,18.28,18.3,17.9,17.99,150200.0,18.28,18.3,17.9,17.99,150200.0
2007-08-07 13:00:00,17.99,18.12,17.95,18.11,144200.0,17.99,18.12,17.95,18.11,144200.0
2007-08-07 13:30:00,18.04,18.1,17.75,17.91,120000.0,18.04,18.1,17.75,17.91,120000.0
2007-08-07 14:00:00,17.92,18.1,17.75,17.9,249200.0,17.92,18.1,17.75,17.9,249200.0
2007-08-07 14:30:00,17.88,18.02,17.5,18.0,162600.0,17.88,18.02,17.5,18.0,162600.0
2007-08-07 15:00:00,18.0,18.21,17.98,18.13,288000.0,18.0,18.21,17.98,18.13,288000.0
2007-08-07 15:30:00,18.13,18.25,18.0,18.13,285200.0,18.13,18.25,18.0,18.13,285200.0
2007-08-08 09:30:00,18.5,19.25,18.48,19.24,709800.0,18.5,19.25,18.48,19.24,709800.0
2007-08-08 10:00:00,19.21,19.43,18.82,18.96,536400.0,19.21,19.43,18.82,18.96,536400.0
2007-08-08 10:30:00,18.98,18.98,18.35,18.66,349800.0,18.98,18.98,18.35,18.66,349800.0
2007-08-08 11:00:00,18.65,18.67,18.2,18.42,399000.0,18.65,18.67,18.2,18.42,399000.0
2007-08-08 11:30:00,18.42,18.86,18.34,18.54,171400.0,18.42,18.86,18.34,18.54,171400.0
2007-08-08 12:00:00,18.54,18.63,18.45,18.58,360600.0,18.54,18.63,18.45,18.58,360600.0
2007-08-08 12:30:00,18.58,19.02,18.55,18.86,249600.0,18.58,19.02,18.55,18.86,249600.0
2007-08-08 13:00:00,18.86,18.95,18.79,18.81,92800.0,18.86,18.95,18.79,18.81,92800.0
2007-08-08 13:30:00,18.81,18.83,18.68,18.82,76800.0,18.81,18.83,18.68,18.82,76800.0
2007-08-08 14:00:00,18.81,18.85,18.75,18.83,187200.0,18.81,18.85,18.75,18.83,187200.0
2007-08-08 14:30:00,18.83,18.88,18.7,18.71,214200.0,18.83,18.88,18.7,18.71,214200.0
2007-08-08 15:00:00,18.7,18.83,18.48,18.48,263000.0,18.7,18.83,18.48,18.48,263000.0
2007-08-08 15:30:00,18.5,18.88,18.45,18.88,219400.0,18.5,18.88,18.45,18.88,219400.0
2007-08-09 09:30:00,18.14,18.47,17.7,18.38,384200.0,18.14,18.47,17.7,18.38,384200.0
2007-08-09 10:00:00,18.4,18.72,18.4,18.67,166600.0,18.4,18.72,18.4,18.67,166600.0
2007-08-09 10:30:00,18.67,18.88,18.58,18.68,97000.0,18.67,18.88,18.58,18.68,97000.0
2007-08-09 11:00:00,18.68,18.75,18.53,18.53,86800.0,18.68,18.75,18.53,18.53,86800.0
2007-08-09 11:30:00,18.52,18.61,18.25,18.25,152600.0,18.52,18.61,18.25,18.25,152600.0
2007-08-09 12:00:00,18.29,18.48,18.25,18.38,74800.0,18.29,18.48,18.25,18.38,74800.0
2007-08-09 12:30:00,18.38,18.38,18.13,18.24,90400.0,18.38,18.38,18.13,18.24,90400.0
2007-08-09 13:00:00,18.24,18.25,18.15,18.15,51200.0,18.24,18.25,18.15,18.15,51200.0
2007-08-09 13:30:00,18.19,18.44,18.15,18.43,61600.0,18.19,18.44,18.15,18.43,61600.0
2007-08-09 14:00:00,18.4,18.41,18.18,18.26,49200.0,18.4,18.41,18.18,18.26,49200.0
2007-08-09 14:30:00,18.26,18.26,17.8,18.0,154800.0,18.26,18.26,17.8,18.0,154800.0
2007-08-09 15:00:00,17.96,17.99,17.7,17.7,169200.0,17.96,17.99,17.7,17.7,169200.0
2007-08-09 15:30:00,17.66,17.8,17.25,17.63,209400.0,17.66,17.8,17.25,17.63,209400.0
2007-08-10 09:30:00,17.04,17.05,16.13,16.3,633800.0,17.04,17.05,16.13,16.3,633800.0
2007-08-10 10:00:00,16.3,17.23,16.14,16.74,395000.0,16.3,17.23,16.14,16.74,395000.0
2007-08-10 10:30:00,16.74,16.75,16.5,16.56,144000.0,16.74,16.75,16.5,16.56,144000.0
2007-08-10 11:00:00,16.55,16.95,16.53,16.79,135000.0,16.55,16.95,16.53,16.79,135000.0
2007-08-10 11:30:00,16.93,17.29,16.72,17.29,118800.0,16.93,17.29,16.72,17.29,118800.0
2007-08-10 12:00:00,17.25,17.57,16.93,17.41,182200.0,17.25,17.57,16.93,17.41,182200.0
2007-08-10 12:30:00,17.41,17.53,17.35,17.36,65400.0,17.41,17.53,17.35,17.36,65400.0
2007-08-10 13:00:00,17.35,17.56,17.28,17.48,82800.0,17.35,17.56,17.28,17.48,82800.0
2007-08-10 13:30:00,17.4,17.43,17.36,17.39,63800.0,17.4,17.43,17.36,17.39,63800.0
2007-08-10 14:00:00,17.39,17.5,17.32,17.4,47200.0,17.39,17.5,17.32,17.4,47200.0
2007-08-10 14:30:00,17.4,17.63,17.38,17.5,43400.0,17.4,17.63,17.38,17.5,43400.0
2007-08-10 15:00:00,17.5,17.73,17.39,17.68,93800.0,17.5,17.73,17.39,17.68,93800.0
2007-08-10 15:30:00,17.74,18.1,17.74,18.0,140400.0,17.74,18.1,17.74,18.0,140400.0
2007-08-13 09:30:00,19.0,19.0,18.4,18.4,299800.0,19.0,19.0,18.4,18.4,299800.0
2007-08-13 10:00:00,18.41,18.6,18.25,18.54,114000.0,18.41,18.6,18.25,18.54,114000.0
2007-08-13 10:30:00,18.54,18.54,18.33,18.34,58800.0,18.54,18.54,18.33,18.34,58800.0
2007-08-13 11:00:00,18.36,18.44,18.33,18.39,45400.0,18.36,18.44,18.33,18.39,45400.0
2007-08-13 11:30:00,18.39,18.57,18.38,18.57,49200.0,18.39,18.57,18.38,18.57,49200.0
2007-08-13 12:00:00,18.56,18.63,18.45,18.46,30000.0,18.56,18.63,18.45,18.46,30000.0
2007-08-13 12:30:00,18.49,18.56,18.48,18.5,29400.0,18.49,18.56,18.48,18.5,29400.0
2007-08-13 13:00:00,18.5,18.5,18.38,18.4,26400.0,18.5,18.5,18.38,18.4,26400.0
2007-08-13 13:30:00,18.38,18.5,18.38,18.5,27400.0,18.38,18.5,18.38,18.5,27400.0
2007-08-13 14:00:00,18.49,18.55,18.47,18.5,67200.0,18.49,18.55,18.47,18.5,67200.0
2007-08-13 14:30:00,18.5,18.5,18.45,18.49,28800.0,18.5,18.5,18.45,18.49,28800.0
2007-08-13 15:00:00,18.5,18.5,18.4,18.4,64400.0,18.5,18.5,18.4,18.4,64400.0
2007-08-13 15:30:00,18.4,18.46,18.39,18.42,78600.0,18.4,18.46,18.39,18.42,78600.0
2007-08-14 09:30:00,18.5,18.6,17.34,17.42,161800.0,18.5,18.6,17.34,17.42,161800.0
2007-08-14 10:00:00,17.47,17.65,16.91,16.99,340000.0,17.47,17.65,16.91,16.99,340000.0
2007-08-14 10:30:00,17.03,17.3,16.96,17.22,108800.0,17.03,17.3,16.96,17.22,108800.0
2007-08-14 11:00:00,17.1,17.27,17.1,17.23,101600.0,17.1,17.27,17.1,17.23,101600.0
2007-08-14 11:30:00,17.25,17.25,17.06,17.15,83600.0,17.25,17.25,17.06,17.15,83600.0
2007-08-14 12:00:00,17.15,17.2,16.93,17.09,148800.0,17.15,17.2,16.93,17.09,148800.0
2007-08-14 12:30:00,17.09,17.1,17.0,17.0,64200.0,17.09,17.1,17.0,17.0,64200.0
2007-08-14 13:00:00,17.07,17.15,16.97,16.98,694200.0,17.07,17.15,16.97,16.98,694200.0
2007-08-14 13:30:00,16.98,17.0,16.91,16.94,54000.0,16.98,17.0,16.91,16.94,54000.0
2007-08-14 14:00:00,16.99,16.99,16.8,16.88,65600.0,16.99,16.99,16.8,16.88,65600.0
2007-08-14 14:30:00,16.88,16.92,16.75,16.85,74000.0,16.88,16.92,16.75,16.85,74000.0
2007-08-14 15:00:00,16.88,16.91,16.75,16.83,105600.0,16.88,16.91,16.75,16.83,105600.0
2007-08-14 15:30:00,16.83,17.0,16.75,17.0,114400.0,16.83,17.0,16.75,17.0,114400.0
2007-08-15 09:30:00,17.63,17.63,16.06,16.36,275200.0,17.63,17.63,16.06,16.36,275200.0
2007-08-15 10:00:00,16.4,16.5,16.18,16.4,153000.0,16.4,16.5,16.18,16.4,153000.0
2007-08-15 10:30:00,16.47,16.51,16.3,16.3,72200.0,16.47,16.51,16.3,16.3,72200.0
2007-08-15 11:00:00,16.34,16.7,16.3,16.7,29800.0,16.34,16.7,16.3,16.7,29800.0
2007-08-15 11:30:00,16.7,16.8,16.5,16.55,58600.0,16.7,16.8,16.5,16.55,58600.0
2007-08-15 12:00:00,16.57,16.6,16.5,16.56,37000.0,16.57,16.6,16.5,16.56,37000.0
2007-08-15 12:30:00,16.55,16.6,16.5,16.55,47000.0,16.55,16.6,16.5,16.55,47000.0
2007-08-15 13:00:00,16.56,16.75,16.55,16.75,41200.0,16.56,16.75,16.55,16.75,41200.0
2007-08-15 13:30:00,16.75,16.75,16.7,16.73,234000.0,16.75,16.75,16.7,16.73,234000.0
2007-08-15 14:00:00,16.73,16.75,16.7,16.7,241000.0,16.73,16.75,16.7,16.7,241000.0
2007-08-15 14:30:00,16.7,16.75,16.68,16.72,57200.0,16.7,16.75,16.68,16.72,57200.0
2007-08-15 15:00:00,16.73,16.93,16.71,16.93,65600.0,16.73,16.93,16.71,16.93,65600.0
2007-08-15 15:30:00,16.93,16.93,16.65,16.78,188600.0,16.93,16.93,16.65,16.78,188600.0
2007-08-16 09:30:00,16.09,16.7,15.75,16.39,203000.0,16.09,16.7,15.75,16.39,203000.0
2007-08-16 10:00:00,16.39,16.4,15.93,16.06,191200.0,16.39,16.4,15.93,16.06,191200.0
2007-08-16 10:30:00,16.06,16.1,15.7,16.1,174000.0,16.06,16.1,15.7,16.1,174000.0
2007-08-16 11:00:00,16.04,16.13,15.8,15.84,77000.0,16.04,16.13,15.8,15.84,77000.0
2007-08-16 11:30:00,15.86,15.86,15.54,15.6,62800.0,15.86,15.86,15.54,15.6,62800.0
2007-08-16 12:00:00,15.62,15.63,15.0,15.01,245600.0,15.62,15.63,15.0,15.01,245600.0
2007-08-16 12:30:00,15.01,15.06,14.35,14.63,332400.0,15.01,15.06,14.35,14.63,332400.0
2007-08-16 13:00:00,14.57,15.18,14.56,14.9,242400.0,14.57,15.18,14.56,14.9,242400.0
2007-08-16 13:30:00,14.97,15.4,14.95,15.25,154600.0,14.97,15.4,14.95,15.25,154600.0
2007-08-16 14:00:00,15.35,15.75,15.25,15.69,207400.0,15.35,15.75,15.25,15.69,207400.0
2007-08-16 14:30:00,15.71,15.78,15.55,15.55,125800.0,15.71,15.78,15.55,15.55,125800.0
2007-08-16 15:00:00,15.55,15.65,15.25,15.42,243800.0,15.55,15.65,15.25,15.42,243800.0
2007-08-16 15:30:00,15.45,16.11,15.27,16.11,389600.0,15.45,16.11,15.27,16.11,389600.0
2007-08-17 09:30:00,17.5,17.5,16.45,16.48,237600.0,17.5,17.5,16.45,16.48,237600.0
2007-08-17 10:00:00,16.5,16.73,16.16,16.16,129200.0,16.5,16.73,16.16,16.16,129200.0
2007-08-17 10:30:00,16.16,16.25,15.84,16.13,114600.0,16.16,16.25,15.84,16.13,114600.0
2007-08-17 11:00:00,16.06,16.13,16.01,16.13,55800.0,16.06,16.13,16.01,16.13,55800.0
2007-08-17 11:30:00,16.11,16.4,16.1,16.13,52200.0,16.11,16.4,16.1,16.13,52200.0
2007-08-17 12:00:00,16.2,16.63,16.1,16.63,59600.0,16.2,16.63,16.1,16.63,59600.0
2007-08-17 12:30:00,16.59,16.85,16.47,16.55,60200.0,16.59,16.85,16.47,16.55,60200.0
2007-08-17 13:00:00,16.48,16.59,16.48,16.53,57800.0,16.48,16.59,16.48,16.53,57800.0
2007-08-17 13:30:00,16.5,16.73,16.38,16.38,83000.0,16.5,16.73,16.38,16.38,83000.0
2007-08-17 14:00:00,16.34,16.43,16.3,16.43,25600.0,16.34,16.43,16.3,16.43,25600.0
2007-08-17 14:30:00,16.43,16.43,16.35,16.39,9600.0,16.43,16.43,16.35,16.39,9600.0
2007-08-17 15:00:00,16.4,16.5,16.23,16.31,74000.0,16.4,16.5,16.23,16.31,74000.0
2007-08-17 15:30:00,16.31,16.5,16.29,16.5,104400.0,16.31,16.5,16.29,16.5,104400.0
2007-08-20 09:30:00,17.0,17.09,16.0,16.57,214800.0,17.0,17.09,16.0,16.57,214800.0
2007-08-20 10:00:00,16.52,16.55,16.4,16.45,55000.0,16.52,16.55,16.4,16.45,55000.0
2007-08-20 10:30:00,16.46,16.53,16.4,16.46,14000.0,16.46,16.53,16.4,16.46,14000.0
2007-08-20 11:00:00,16.43,16.5,16.35,16.41,26600.0,16.43,16.5,16.35,16.41,26600.0
2007-08-20 11:30:00,16.45,16.5,16.4,16.4,20600.0,16.45,16.5,16.4,16.4,20600.0
2007-08-20 12:00:00,16.39,16.5,16.3,16.49,48400.0,16.39,16.5,16.3,16.49,48400.0
2007-08-20 12:30:00,16.49,16.5,16.4,16.5,20000.0,16.49,16.5,16.4,16.5,20000.0
2007-08-20 13:00:00,16.54,16.54,16.35,16.4,41600.0,16.54,16.54,16.35,16.4,41600.0
2007-08-20 13:30:00,16.39,16.5,16.39,16.42,5800.0,16.39,16.5,16.39,16.42,5800.0
2007-08-20 14:00:00,16.43,16.5,16.42,16.47,1200.0,16.43,16.5,16.42,16.47,1200.0
2007-08-20 14:30:00,16.44,16.5,16.4,16.48,12800.0,16.44,16.5,16.4,16.48,12800.0
2007-08-20 15:00:00,16.5,16.57,16.45,16.55,49400.0,16.5,16.57,16.45,16.55,49400.0
2007-08-20 15:30:00,16.5,16.55,16.48,16.49,52800.0,16.5,16.55,16.48,16.49,52800.0
2007-08-21 09:30:00,16.88,16.88,16.15,16.32,70600.0,16.88,16.88,16.15,16.32,70600.0
2007-08-21 10:00:00,16.32,16.4,16.17,16.35,41200.0,16.32,16.4,16.17,16.35,41200.0
2007-08-21 10:30:00,16.35,16.35,16.2,16.27,24200.0,16.35,16.35,16.2,16.27,24200.0
2007-08-21 11:00:00,16.36,16.85,16.29,16.79,71000.0,16.36,16.85,16.29,16.79,71000.0
2007-08-21 11:30:00,16.79,17.27,16.77,17.16,103000.0,16.79,17.27,16.77,17.16,103000.0
2007-08-21 12:00:00,17.11,17.23,16.66,17.15,84200.0,17.11,17.23,16.66,17.15,84200.0
2007-08-21 12:30:00,17.18,17.18,17.0,17.0,51200.0,17.18,17.18,17.0,17.0,51200.0
2007-08-21 13:00:00,17.0,17.15,16.95,17.1,22800.0,17.0,17.15,16.95,17.1,22800.0
2007-08-21 13:30:00,17.18,17.3,17.18,17.2,38400.0,17.18,17.3,17.18,17.2,38400.0
2007-08-21 14:00:00,17.18,17.35,17.0,17.2,71400.0,17.18,17.35,17.0,17.2,71400.0
2007-08-21 14:30:00,17.15,17.18,16.99,17.04,115400.0,17.15,17.18,16.99,17.04,115400.0
2007-08-21 15:00:00,17.02,17.05,16.99,16.99,221600.0,17.02,17.05,16.99,16.99,221600.0
2007-08-21 15:30:00,17.01,17.09,16.99,17.01,309400.0,17.01,17.09,16.99,17.01,309400.0
2007-08-22 09:30:00,17.4,17.72,17.05,17.45,229000.0,17.4,17.72,17.05,17.45,229000.0
2007-08-22 10:00:00,17.43,17.72,17.28,17.68,159800.0,17.43,17.72,17.28,17.68,159800.0
2007-08-22 10:30:00,17.67,18.0,17.58,17.83,122000.0,17.67,18.0,17.58,17.83,122000.0
2007-08-22 11:00:00,17.79,17.86,17.6,17.63,26200.0,17.79,17.86,17.6,17.63,26200.0
2007-08-22 11:30:00,17.73,17.75,17.62,17.7,22200.0,17.73,17.75,17.62,17.7,22200.0
2007-08-22 12:00:00,17.69,17.74,17.56,17.74,24600.0,17.69,17.74,17.56,17.74,24600.0
2007-08-22 12:30:00,17.68,17.68,17.53,17.57,40400.0,17.68,17.68,17.53,17.57,40400.0
2007-08-22 13:00:00,17.55,17.55,17.45,17.49,17600.0,17.55,17.55,17.45,17.49,17600.0
2007-08-22 13:30:00,17.48,17.55,17.4,17.5,21800.0,17.48,17.55,17.4,17.5,21800.0
2007-08-22 14:00:00,17.5,17.5,17.25,17.4,19800.0,17.5,17.5,17.25,17.4,19800.0
2007-08-22 14:30:00,17.36,17.5,17.3,17.38,24000.0,17.36,17.5,17.3,17.38,24000.0
2007-08-22 15:00:00,17.37,17.45,17.22,17.22,35000.0,17.37,17.45,17.22,17.22,35000.0
2007-08-22 15:30:00,17.25,17.26,17.09,17.15,52000.0,17.25,17.26,17.09,17.15,52000.0
2007-08-23 09:30:00,17.62,17.62,17.29,17.33,72400.0,17.62,17.62,17.29,17.33,72400.0
2007-08-23 10:00:00,17.45,17.5,17.31,17.37,70600.0,17.45,17.5,17.31,17.37,70600.0
2007-08-23 10:30:00,17.36,17.5,17.34,17.35,53800.0,17.36,17.5,17.34,17.35,53800.0
2007-08-23 11:00:00,17.35,17.4,17.33,17.38,75000.0,17.35,17.4,17.33,17.38,75000.0
2007-08-23 11:30:00,17.38,17.4,17.35,17.38,29000.0,17.38,17.4,17.35,17.38,29000.0
2007-08-23 12:00:00,17.38,17.38,17.1,17.11,45400.0,17.38,17.38,17.1,17.11,45400.0
2007-08-23 12:30:00,17.14,17.2,17.08,17.08,18200.0,17.14,17.2,17.08,17.08,18200.0
2007-08-23 13:00:00,17.09,17.09,16.9,16.9,26800.0,17.09,17.09,16.9,16.9,26800.0
2007-08-23 13:30:00,16.95,17.0,16.89,16.99,7600.0,16.95,17.0,16.89,16.99,7600.0
2007-08-23 14:00:00,17.0,17.1,16.96,16.99,98200.0,17.0,17.1,16.96,16.99,98200.0
2007-08-23 14:30:00,16.99,17.0,16.93,16.93,18200.0,16.99,17.0,16.93,16.93,18200.0
2007-08-23 15:00:00,16.99,17.0,16.91,16.95,25600.0,16.99,17.0,16.91,16.95,25600.0
2007-08-23 15:30:00,16.96,16.97,16.81,16.81,65200.0,16.96,16.97,16.81,16.81,65200.0
2007-08-24 09:30:00,17.11,17.11,16.88,16.93,28600.0,17.11,17.11,16.88,16.93,28600.0
2007-08-24 10:00:00,16.88,16.94,16.84,16.89,18400.0,16.88,16.94,16.84,16.89,18400.0
2007-08-24 10:30:00,16.88,16.88,16.75,16.75,15600.0,16.88,16.88,16.75,16.75,15600.0
2007-08-24 11:00:00,16.75,16.78,16.65,16.72,41800.0,16.75,16.78,16.65,16.72,41800.0
2007-08-24 11:30:00,16.69,16.73,16.65,16.68,44600.0,16.69,16.73,16.65,16.68,44600.0
2007-08-24 12:00:00,16.68,16.75,16.68,16.73,38200.0,16.68,16.75,16.68,16.73,38200.0
2007-08-24 12:30:00,16.73,16.75,16.66,16.68,25400.0,16.73,16.75,16.66,16.68,25400.0
2007-08-24 13:00:00,16.68,16.72,16.65,16.66,12800.0,16.68,16.72,16.65,16.66,12800.0
2007-08-24 13:30:00,16.66,16.74,16.65,16.71,13000.0,16.66,16.74,16.65,16.71,13000.0
2007-08-24 14:00:00,16.72,16.78,16.71,16.78,6800.0,16.72,16.78,16.71,16.78,6800.0
2007-08-24 14:30:00,16.77,16.77,16.7,16.72,28400.0,16.77,16.77,16.7,16.72,28400.0
2007-08-24 15:00:00,16.7,16.75,16.68,16.75,23200.0,16.7,16.75,16.68,16.75,23200.0
2007-08-24 15:30:00,16.75,17.25,16.74,17.18,50000.0,16.75,17.25,16.74,17.18,50000.0
2007-08-27 09:30:00,17.25,17.25,16.67,16.67,42800.0,17.25,17.25,16.67,16.67,42800.0
2007-08-27 10:00:00,16.66,16.68,16.47,16.52,51000.0,16.66,16.68,16.47,16.52,51000.0
2007-08-27 10:30:00,16.52,16.53,16.43,16.5,70600.0,16.52,16.53,16.43,16.5,70600.0
2007-08-27 11:00:00,16.5,16.53,16.49,16.5,13400.0,16.5,16.53,16.49,16.5,13400.0
2007-08-27 11:30:00,16.5,16.5,16.5,16.5,18600.0,16.5,16.5,16.5,16.5,18600.0
2007-08-27 12:00:00,16.5,16.5,16.49,16.5,11600.0,16.5,16.5,16.49,16.5,11600.0
2007-08-27 12:30:00,16.5,16.5,16.5,16.5,9800.0,16.5,16.5,16.5,16.5,9800.0
2007-08-27 13:00:00,16.5,16.53,16.5,16.5,23400.0,16.5,16.53,16.5,16.5,23400.0
2007-08-27 13:30:00,16.5,16.52,16.5,16.51,14000.0,16.5,16.52,16.5,16.51,14000.0
2007-08-27 14:00:00,16.5,16.52,16.5,16.5,15400.0,16.5,16.52,16.5,16.5,15400.0
2007-08-27 14:30:00,16.5,16.6,16.5,16.57,22000.0,16.5,16.6,16.5,16.57,22000.0
2007-08-27 15:00:00,16.57,16.6,16.54,16.54,12200.0,16.57,16.6,16.54,16.54,12200.0
2007-08-27 15:30:00,16.55,16.55,16.5,16.53,50800.0,16.55,16.55,16.5,16.53,50800.0
2007-08-28 09:30:00,16.46,16.47,16.15,16.15,66200.0,16.46,16.47,16.15,16.15,66200.0
2007-08-28 10:00:00,16.15,16.25,16.13,16.24,36000.0,16.15,16.25,16.13,16.24,36000.0
2007-08-28 10:30:00,16.23,16.49,16.13,16.14,33200.0,16.23,16.49,16.13,16.14,33200.0
2007-08-28 11:00:00,16.18,16.32,16.1,16.21,41000.0,16.18,16.32,16.1,16.21,41000.0
2007-08-28 11:30:00,16.22,16.22,16.07,16.11,27800.0,16.22,16.22,16.07,16.11,27800.0
2007-08-28 12:00:00,16.1,16.17,16.1,16.13,31400.0,16.1,16.17,16.1,16.13,31400.0
2007-08-28 12:30:00,16.1,16.33,16.1,16.32,23000.0,16.1,16.33,16.1,16.32,23000.0
2007-08-28 13:00:00,16.33,16.35,16.25,16.25,3200.0,16.33,16.35,16.25,16.25,3200.0
2007-08-28 13:30:00,16.24,16.3,16.22,16.23,15800.0,16.24,16.3,16.22,16.23,15800.0
2007-08-28 14:00:00,16.3,16.32,16.13,16.22,24800.0,16.3,16.32,16.13,16.22,24800.0
2007-08-28 14:30:00,16.15,16.23,16.12,16.18,85000.0,16.15,16.23,16.12,16.18,85000.0
2007-08-28 15:00:00,16.13,16.24,16.08,16.24,64200.0,16.13,16.24,16.08,16.24,64200.0
2007-08-28 15:30:00,16.24,16.38,16.04,16.15,170800.0,16.24,16.38,16.04,16.15,170800.0
2007-08-29 09:30:00,16.2,16.46,16.18,16.38,89800.0,16.2,16.46,16.18,16.38,89800.0
2007-08-29 10:00:00,16.33,16.38,16.32,16.36,30600.0,16.33,16.38,16.32,16.36,30600.0
2007-08-29 10:30:00,16.37,16.38,16.35,16.38,648200.0,16.37,16.38,16.35,16.38,648200.0
2007-08-29 11:00:00,16.38,16.63,16.36,16.61,54800.0,16.38,16.63,16.36,16.61,54800.0
2007-08-29 11:30:00,16.61,16.75,16.51,16.64,110400.0,16.61,16.75,16.51,16.64,110400.0
2007-08-29 12:00:00,16.64,16.88,16.64,16.75,47000.0,16.64,16.88,16.64,16.75,47000.0
2007-08-29 12:30:00,16.75,16.78,16.66,16.7,22400.0,16.75,16.78,16.66,16.7,22400.0
2007-08-29 13:00:00,16.7,16.78,16.68,16.7,14200.0,16.7,16.78,16.68,16.7,14200.0
2007-08-29 13:30:00,16.71,16.74,16.7,16.71,5200.0,16.71,16.74,16.7,16.71,5200.0
2007-08-29 14:00:00,16.71,16.76,16.7,16.71,13400.0,16.71,16.76,16.7,16.71,13400.0
2007-08-29 14:30:00,16.7,16.78,16.68,16.68,26800.0,16.7,16.78,16.68,16.68,26800.0
2007-08-29 15:00:00,16.7,16.84,16.7,16.7,32200.0,16.7,16.84,16.7,16.7,32200.0
2007-08-29 15:30:00,16.7,16.75,16.38,16.73,239400.0,16.7,16.75,16.38,16.73,239400.0
2007-08-30 09:30:00,16.19,16.68,16.19,16.5,52400.0,16.19,16.68,16.19,16.5,52400.0
2007-08-30 10:00:00,16.52,16.59,16.48,16.5,40000.0,16.52,16.59,16.48,16.5,40000.0
2007-08-30 10:30:00,16.5,16.5,16.48,16.5,72800.0,16.5,16.5,16.48,16.5,72800.0
2007-08-30 11:00:00,16.5,16.9,16.5,16.67,77800.0,16.5,16.9,16.5,16.67,77800.0
2007-08-30 11:30:00,16.63,16.64,16.5,16.5,11800.0,16.63,16.64,16.5,16.5,11800.0
2007-08-30 12:00:00,16.48,16.63,16.48,16.63,34400.0,16.48,16.63,16.48,16.63,34400.0
2007-08-30 12:30:00,16.63,16.89,16.59,16.73,56400.0,16.63,16.89,16.59,16.73,56400.0
2007-08-30 13:00:00,16.78,16.78,16.7,16.71,14600.0,16.78,16.78,16.7,16.71,14600.0
2007-08-30 13:30:00,16.71,16.71,16.63,16.71,79400.0,16.71,16.71,16.63,16.71,79400.0
2007-08-30 14:00:00,16.7,16.74,16.7,16.7,43000.0,16.7,16.74,16.7,16.7,43000.0
2007-08-30 14:30:00,16.7,16.74,16.6,16.7,52400.0,16.7,16.74,16.6,16.7,52400.0
2007-08-30 15:00:00,16.7,16.76,16.7,16.72,48400.0,16.7,16.76,16.7,16.72,48400.0
2007-08-30 15:30:00,16.72,16.88,16.62,16.79,91000.0,16.72,16.88,16.62,16.79,91000.0
2007-08-31 09:30:00,16.9,17.0,16.84,16.97,77600.0,16.9,17.0,16.84,16.97,77600.0
2007-08-31 10:00:00,16.97,16.99,16.93,16.95,48600.0,16.97,16.99,16.93,16.95,48600.0
2007-08-31 10:30:00,16.95,17.39,16.95,17.25,132400.0,16.95,17.39,16.95,17.25,132400.0
2007-08-31 11:00:00,17.25,17.29,17.07,17.16,39600.0,17.25,17.29,17.07,17.16,39600.0
2007-08-31 11:30:00,17.12,17.39,17.12,17.3,61200.0,17.12,17.39,17.12,17.3,61200.0
2007-08-31 12:00:00,17.37,17.38,16.99,17.04,63600.0,17.37,17.38,16.99,17.04,63600.0
2007-08-31 12:30:00,17.04,17.1,16.93,17.0,69400.0,17.04,17.1,16.93,17.0,69400.0
2007-08-31 13:00:00,17.0,17.0,16.94,17.0,30400.0,17.0,17.0,16.94,17.0,30400.0
2007-08-31 13:30:00,17.0,17.0,16.96,16.98,99600.0,17.0,17.0,16.96,16.98,99600.0
2007-08-31 14:00:00,16.99,17.05,16.98,16.98,44800.0,16.99,17.05,16.98,16.98,44800.0
2007-08-31 14:30:00,17.0,17.05,17.0,17.03,7200.0,17.0,17.05,17.0,17.03,7200.0
2007-08-31 15:00:00,17.05,17.05,17.03,17.04,54000.0,17.05,17.05,17.03,17.04,54000.0
2007-08-31 15:30:00,17.08,17.15,17.01,17.01,33800.0,17.08,17.15,17.01,17.01,33800.0
2007-09-04 09:30:00,17.0,17.25,17.0,17.15,28200.0,17.0,17.25,17.0,17.15,28200.0
2007-09-04 10:00:00,17.14,17.49,17.14,17.49,72000.0,17.14,17.49,17.14,17.49,72000.0
2007-09-04 10:30:00,17.47,17.49,17.43,17.45,32200.0,17.47,17.49,17.43,17.45,32200.0
2007-09-04 11:00:00,17.45,17.49,17.4,17.4,34400.0,17.45,17.49,17.4,17.4,34400.0
2007-09-04 11:30:00,17.45,17.47,17.45,17.45,186200.0,17.45,17.47,17.45,17.45,186200.0
2007-09-04 12:00:00,17.43,17.43,17.28,17.29,13200.0,17.43,17.43,17.28,17.29,13200.0
2007-09-04 12:30:00,17.29,17.36,17.28,17.34,37000.0,17.29,17.36,17.28,17.34,37000.0
2007-09-04 13:00:00,17.35,17.35,17.31,17.33,9800.0,17.35,17.35,17.31,17.33,9800.0
2007-09-04 13:30:00,17.33,17.5,17.33,17.49,34200.0,17.33,17.5,17.33,17.49,34200.0
2007-09-04 14:00:00,17.48,17.48,17.41,17.48,28600.0,17.48,17.48,17.41,17.48,28600.0
2007-09-04 14:30:00,17.47,17.5,17.42,17.49,28800.0,17.47,17.5,17.42,17.49,28800.0
2007-09-04 15:00:00,17.49,17.63,17.49,17.53,52600.0,17.49,17.63,17.49,17.53,52600.0
2007-09-04 15:30:00,17.57,17.57,17.46,17.48,56800.0,17.57,17.57,17.46,17.48,56800.0
2007-09-05 09:30:00,17.45,17.48,16.66,17.04,167600.0,17.45,17.48,16.66,17.04,167600.0
2007-09-05 10:00:00,17.01,17.18,16.93,17.08,77800.0,17.01,17.18,16.93,17.08,77800.0
2007-09-05 10:30:00,17.12,17.23,17.02,17.03,34200.0,17.12,17.23,17.02,17.03,34200.0
2007-09-05 11:00:00,17.01,17.21,16.99,17.21,33600.0,17.01,17.21,16.99,17.21,33600.0
2007-09-05 11:30:00,17.2,17.24,17.16,17.23,17800.0,17.2,17.24,17.16,17.23,17800.0
2007-09-05 12:00:00,17.25,17.33,17.15,17.15,44000.0,17.25,17.33,17.15,17.15,44000.0
2007-09-05 12:30:00,17.14,17.45,17.14,17.44,32000.0,17.14,17.45,17.14,17.44,32000.0
2007-09-05 13:00:00,17.4,17.61,17.39,17.4,45800.0,17.4,17.61,17.39,17.4,45800.0
2007-09-05 13:30:00,17.32,17.49,17.32,17.41,19200.0,17.32,17.49,17.32,17.41,19200.0
2007-09-05 14:00:00,17.43,17.55,17.39,17.43,27200.0,17.43,17.55,17.39,17.43,27200.0
2007-09-05 14:30:00,17.5,17.5,17.41,17.42,14800.0,17.5,17.5,17.41,17.42,14800.0
2007-09-05 15:00:00,17.42,17.5,17.38,17.49,45600.0,17.42,17.5,17.38,17.49,45600.0
2007-09-05 15:30:00,17.48,17.5,17.4,17.42,46600.0,17.48,17.5,17.4,17.42,46600.0
2007-09-06 09:30:00,17.63,17.75,17.14,17.23,73400.0,17.63,17.75,17.14,17.23,73400.0
2007-09-06 10:00:00,17.26,17.42,17.25,17.33,29600.0,17.26,17.42,17.25,17.33,29600.0
2007-09-06 10:30:00,17.3,17.5,17.28,17.49,41200.0,17.3,17.5,17.28,17.49,41200.0
2007-09-06 11:00:00,17.48,17.57,17.47,17.57,41200.0,17.48,17.57,17.47,17.57,41200.0
2007-09-06 11:30:00,17.57,17.75,17.42,17.61,71400.0,17.57,17.75,17.42,17.61,71400.0
2007-09-06 12:00:00,17.65,17.88,17.64,17.88,547400.0,17.65,17.88,17.64,17.88,547400.0
2007-09-06 12:30:00,17.89,18.18,17.86,18.02,78400.0,17.89,18.18,17.86,18.02,78400.0
2007-09-06 13:00:00,18.08,18.17,18.02,18.1,68400.0,18.08,18.17,18.02,18.1,68400.0
2007-09-06 13:30:00,18.1,18.17,18.0,18.07,24600.0,18.1,18.17,18.0,18.07,24600.0
2007-09-06 14:00:00,18.1,18.4,18.04,18.25,74000.0,18.1,18.4,18.04,18.25,74000.0
2007-09-06 14:30:00,18.26,18.41,18.25,18.35,50000.0,18.26,18.41,18.25,18.35,50000.0
2007-09-06 15:00:00,18.34,18.34,17.96,18.22,56800.0,18.34,18.34,17.96,18.22,56800.0
2007-09-06 15:30:00,18.17,18.62,18.17,18.48,202000.0,18.17,18.62,18.17,18.48,202000.0
2007-09-07 09:30:00,18.15,18.3,17.68,18.1,149800.0,18.15,18.3,17.68,18.1,149800.0
2007-09-07 10:00:00,18.1,18.15,18.0,18.04,36400.0,18.1,18.15,18.0,18.04,36400.0
2007-09-07 10:30:00,18.05,18.05,17.77,17.88,71000.0,18.05,18.05,17.77,17.88,71000.0
2007-09-07 11:00:00,17.88,18.0,17.67,17.72,69600.0,17.88,18.0,17.67,17.72,69600.0
2007-09-07 11:30:00,17.7,18.03,17.67,17.95,30000.0,17.7,18.03,17.67,17.95,30000.0
2007-09-07 12:00:00,18.0,18.09,17.86,17.91,36000.0,18.0,18.09,17.86,17.91,36000.0
2007-09-07 12:30:00,17.85,17.9,17.83,17.84,34800.0,17.85,17.9,17.83,17.84,34800.0
2007-09-07 13:00:00,17.84,17.84,17.7,17.78,53000.0,17.84,17.84,17.7,17.78,53000.0
2007-09-07 13:30:00,17.82,17.84,17.66,17.79,55600.0,17.82,17.84,17.66,17.79,55600.0
2007-09-07 14:00:00,17.79,17.79,17.66,17.74,35400.0,17.79,17.79,17.66,17.74,35400.0
2007-09-07 14:30:00,17.72,17.73,17.63,17.65,26200.0,17.72,17.73,17.63,17.65,26200.0
2007-09-07 15:00:00,17.65,17.65,17.38,17.5,141400.0,17.65,17.65,17.38,17.5,141400.0
2007-09-07 15:30:00,17.5,18.07,17.4,17.95,211400.0,17.5,18.07,17.4,17.95,211400.0
2007-09-10 09:30:00,18.49,18.49,18.1,18.15,205000.0,18.49,18.49,18.1,18.15,205000.0
2007-09-10 10:00:00,18.14,18.36,18.11,18.11,81400.0,18.14,18.36,18.11,18.11,81400.0
2007-09-10 10:30:00,18.14,18.14,17.9,17.96,88400.0,18.14,18.14,17.9,17.96,88400.0
2007-09-10 11:00:00,17.96,18.02,17.82,17.85,52600.0,17.96,18.02,17.82,17.85,52600.0
2007-09-10 11:30:00,17.9,18.0,17.89,17.97,32600.0,17.9,18.0,17.89,17.97,32600.0
2007-09-10 12:00:00,17.97,18.01,17.97,18.0,54000.0,17.97,18.01,17.97,18.0,54000.0
2007-09-10 12:30:00,18.02,18.05,18.0,18.05,46200.0,18.02,18.05,18.0,18.05,46200.0
2007-09-10 13:00:00,18.04,18.1,18.03,18.09,43000.0,18.04,18.1,18.03,18.09,43000.0
2007-09-10 13:30:00,18.1,18.27,18.07,18.23,78600.0,18.1,18.27,18.07,18.23,78600.0
2007-09-10 14:00:00,18.23,18.33,18.17,18.29,82200.0,18.23,18.33,18.17,18.29,82200.0
2007-09-10 14:30:00,18.33,18.33,18.23,18.25,88600.0,18.33,18.33,18.23,18.25,88600.0
2007-09-10 15:00:00,18.25,18.49,18.23,18.37,143400.0,18.25,18.49,18.23,18.37,143400.0
2007-09-10 15:30:00,18.36,18.45,17.99,18.38,290800.0,18.36,18.45,17.99,18.38,290800.0
2007-09-11 09:30:00,17.18,18.22,17.18,17.95,925000.0,17.18,18.22,17.18,17.95,925000.0
2007-09-11 10:00:00,17.95,18.14,17.9,18.08,380000.0,17.95,18.14,17.9,18.08,380000.0
2007-09-11 10:30:00,18.06,18.14,17.83,17.95,146400.0,18.06,18.14,17.83,17.95,146400.0
2007-09-11 11:00:00,17.94,17.94,17.6,17.85,117600.0,17.94,17.94,17.6,17.85,117600.0
2007-09-11 11:30:00,17.84,17.88,17.66,17.78,70600.0,17.84,17.88,17.66,17.78,70600.0
2007-09-11 12:00:00,17.8,17.97,17.75,17.92,78400.0,17.8,17.97,17.75,17.92,78400.0
2007-09-11 12:30:00,17.94,18.07,17.79,18.0,138400.0,17.94,18.07,17.79,18.0,138400.0
2007-09-11 13:00:00,18.04,18.04,17.98,18.0,129800.0,18.04,18.04,17.98,18.0,129800.0
2007-09-11 13:30:00,18.0,18.13,18.0,18.06,65000.0,18.0,18.13,18.0,18.06,65000.0
2007-09-11 14:00:00,18.05,18.2,17.99,18.06,281200.0,18.05,18.2,17.99,18.06,281200.0
2007-09-11 14:30:00,18.06,18.13,17.99,18.02,107200.0,18.06,18.13,17.99,18.02,107200.0
2007-09-11 15:00:00,18.0,18.05,17.98,18.02,86800.0,18.0,18.05,17.98,18.02,86800.0
2007-09-11 15:30:00,18.02,18.02,17.81,17.81,210800.0,18.02,18.02,17.81,17.81,210800.0
2007-09-12 09:30:00,17.6,17.99,17.54,17.8,74400.0,17.6,17.99,17.54,17.8,74400.0
2007-09-12 10:00:00,17.81,17.9,17.79,17.9,48800.0,17.81,17.9,17.79,17.9,48800.0
2007-09-12 10:30:00,17.9,18.0,17.82,17.9,51800.0,17.9,18.0,17.82,17.9,51800.0
2007-09-12 11:00:00,17.89,17.9,17.78,17.8,33400.0,17.89,17.9,17.78,17.8,33400.0
2007-09-12 11:30:00,17.77,17.86,17.77,17.86,19400.0,17.77,17.86,17.77,17.86,19400.0
2007-09-12 12:00:00,17.86,17.88,17.71,17.71,44600.0,17.86,17.88,17.71,17.71,44600.0
2007-09-12 12:30:00,17.7,17.74,17.61,17.68,20400.0,17.7,17.74,17.61,17.68,20400.0
2007-09-12 13:00:00,17.67,17.73,17.65,17.73,39200.0,17.67,17.73,17.65,17.73,39200.0
2007-09-12 13:30:00,17.73,17.88,17.7,17.85,17600.0,17.73,17.88,17.7,17.85,17600.0
2007-09-12 14:00:00,17.83,17.96,17.82,17.95,29200.0,17.83,17.96,17.82,17.95,29200.0
2007-09-12 14:30:00,17.95,18.16,17.95,18.09,117200.0,17.95,18.16,17.95,18.09,117200.0
2007-09-12 15:00:00,18.09,18.27,18.05,18.2,66800.0,18.09,18.27,18.05,18.2,66800.0
2007-09-12 15:30:00,18.18,18.22,17.88,17.92,71800.0,18.18,18.22,17.88,17.92,71800.0
2007-09-13 09:30:00,18.36,18.36,18.01,18.1,63200.0,18.36,18.36,18.01,18.1,63200.0
2007-09-13 10:00:00,18.11,18.15,17.83,18.03,29200.0,18.11,18.15,17.83,18.03,29200.0
2007-09-13 10:30:00,18.04,18.05,17.93,17.96,39400.0,18.04,18.05,17.93,17.96,39400.0
2007-09-13 11:00:00,17.98,18.0,17.76,17.95,52000.0,17.98,18.0,17.76,17.95,52000.0
2007-09-13 11:30:00,17.89,17.96,17.78,17.79,32800.0,17.89,17.96,17.78,17.79,32800.0
2007-09-13 12:00:00,17.8,17.87,17.75,17.75,30200.0,17.8,17.87,17.75,17.75,30200.0
2007-09-13 12:30:00,17.75,17.87,17.75,17.75,32200.0,17.75,17.87,17.75,17.75,32200.0
2007-09-13 13:00:00,17.79,17.81,17.68,17.68,34000.0,17.79,17.81,17.68,17.68,34000.0
2007-09-13 13:30:00,17.68,17.8,17.63,17.67,38800.0,17.68,17.8,17.63,17.67,38800.0
2007-09-13 14:00:00,17.67,17.7,17.57,17.57,27000.0,17.67,17.7,17.57,17.57,27000.0
2007-09-13 14:30:00,17.6,17.65,17.58,17.6,14200.0,17.6,17.65,17.58,17.6,14200.0
2007-09-13 15:00:00,17.63,17.7,17.6,17.63,43200.0,17.63,17.7,17.6,17.63,43200.0
2007-09-13 15:30:00,17.63,17.66,17.42,17.52,79400.0,17.63,17.66,17.42,17.52,79400.0
2007-09-14 09:30:00,17.36,17.8,17.13,17.22,119200.0,17.36,17.8,17.13,17.22,119200.0
2007-09-14 10:00:00,17.21,17.35,17.21,17.27,75400.0,17.21,17.35,17.21,17.27,75400.0
2007-09-14 10:30:00,17.26,17.28,17.19,17.2,30800.0,17.26,17.28,17.19,17.2,30800.0
2007-09-14 11:00:00,17.2,17.23,17.1,17.12,121600.0,17.2,17.23,17.1,17.12,121600.0
2007-09-14 11:30:00,17.1,17.11,17.09,17.11,31000.0,17.1,17.11,17.09,17.11,31000.0
2007-09-14 12:00:00,17.1,17.12,16.88,16.9,90600.0,17.1,17.12,16.88,16.9,90600.0
2007-09-14 12:30:00,16.93,17.0,16.78,16.8,91400.0,16.93,17.0,16.78,16.8,91400.0
2007-09-14 13:00:00,16.8,16.82,16.75,16.8,68400.0,16.8,16.82,16.75,16.8,68400.0
2007-09-14 13:30:00,16.79,16.99,16.77,16.99,67600.0,16.79,16.99,16.77,16.99,67600.0
2007-09-14 14:00:00,16.97,17.04,16.96,17.0,53600.0,16.97,17.04,16.96,17.0,53600.0
2007-09-14 14:30:00,17.0,17.04,17.0,17.01,29000.0,17.0,17.04,17.0,17.01,29000.0
2007-09-14 15:00:00,17.0,17.08,17.0,17.08,16400.0,17.0,17.08,17.0,17.08,16400.0
2007-09-14 15:30:00,17.08,17.15,17.0,17.09,42200.0,17.08,17.15,17.0,17.09,42200.0
2007-09-17 09:30:00,17.4,17.4,16.67,17.05,144000.0,17.4,17.4,16.67,17.05,144000.0
2007-09-17 10:00:00,17.02,17.25,17.01,17.22,59200.0,17.02,17.25,17.01,17.22,59200.0
2007-09-17 10:30:00,17.2,17.2,17.09,17.09,81000.0,17.2,17.2,17.09,17.09,81000.0
2007-09-17 11:00:00,17.1,17.1,16.97,17.04,63800.0,17.1,17.1,16.97,17.04,63800.0
2007-09-17 11:30:00,17.04,17.11,17.04,17.05,42400.0,17.04,17.11,17.04,17.05,42400.0
2007-09-17 12:00:00,17.04,17.08,17.0,17.05,30400.0,17.04,17.08,17.0,17.05,30400.0
2007-09-17 12:30:00,17.04,17.05,16.91,16.97,17600.0,17.04,17.05,16.91,16.97,17600.0
2007-09-17 13:00:00,16.97,17.0,16.83,16.85,29200.0,16.97,17.0,16.83,16.85,29200.0
2007-09-17 13:30:00,16.85,16.88,16.81,16.84,18400.0,16.85,16.88,16.81,16.84,18400.0
2007-09-17 14:00:00,16.84,16.97,16.83,16.97,23000.0,16.84,16.97,16.83,16.97,23000.0
2007-09-17 14:30:00,16.97,17.07,16.97,17.07,31000.0,16.97,17.07,16.97,17.07,31000.0
2007-09-17 15:00:00,17.06,17.25,17.04,17.25,41200.0,17.06,17.25,17.04,17.25,41200.0
2007-09-17 15:30:00,17.25,17.38,17.24,17.35,68000.0,17.25,17.38,17.24,17.35,68000.0
2007-09-18 09:30:00,17.35,17.66,17.25,17.6,101200.0,17.35,17.66,17.25,17.6,101200.0
2007-09-18 10:00:00,17.6,17.68,17.6,17.64,19800.0,17.6,17.68,17.6,17.64,19800.0
2007-09-18 10:30:00,17.66,17.79,17.63,17.66,44600.0,17.66,17.79,17.63,17.66,44600.0
2007-09-18 11:00:00,17.63,17.72,17.63,17.67,12000.0,17.63,17.72,17.63,17.67,12000.0
2007-09-18 11:30:00,17.66,17.67,17.59,17.63,20200.0,17.66,17.67,17.59,17.63,20200.0
2007-09-18 12:00:00,17.66,17.73,17.66,17.7,22200.0,17.66,17.73,17.66,17.7,22200.0
2007-09-18 12:30:00,17.71,17.73,17.69,17.73,12600.0,17.71,17.73,17.69,17.73,12600.0
2007-09-18 13:00:00,17.73,17.75,17.71,17.75,29400.0,17.73,17.75,17.71,17.75,29400.0
2007-09-18 13:30:00,17.74,17.78,17.74,17.78,7000.0,17.74,17.78,17.74,17.78,7000.0
2007-09-18 14:00:00,17.76,17.99,17.76,17.81,88800.0,17.76,17.99,17.76,17.81,88800.0
2007-09-18 14:30:00,17.8,17.98,17.78,17.97,44800.0,17.8,17.98,17.78,17.97,44800.0
2007-09-18 15:00:00,17.97,18.05,17.91,18.04,102600.0,17.97,18.05,17.91,18.04,102600.0
2007-09-18 15:30:00,18.04,18.11,17.99,18.1,133600.0,18.04,18.11,17.99,18.1,133600.0
2007-09-19 09:30:00,18.38,19.2,18.15,18.96,369800.0,18.38,19.2,18.15,18.96,369800.0
2007-09-19 10:00:00,18.96,19.11,18.77,18.82,318400.0,18.96,19.11,18.77,18.82,318400.0
2007-09-19 10:30:00,18.82,18.88,18.8,18.84,128400.0,18.82,18.88,18.8,18.84,128400.0
2007-09-19 11:00:00,18.84,19.17,18.83,19.12,243600.0,18.84,19.17,18.83,19.12,243600.0
2007-09-19 11:30:00,19.12,19.59,19.08,19.56,392800.0,19.12,19.59,19.08,19.56,392800.0
2007-09-19 12:00:00,19.59,19.65,19.0,19.05,307400.0,19.59,19.65,19.0,19.05,307400.0
2007-09-19 12:30:00,19.05,19.35,18.97,19.34,179200.0,19.05,19.35,18.97,19.34,179200.0
2007-09-19 13:00:00,19.34,19.36,19.18,19.36,73400.0,19.34,19.36,19.18,19.36,73400.0
2007-09-19 13:30:00,19.35,20.18,19.35,20.0,507000.0,19.35,20.18,19.35,20.0,507000.0
2007-09-19 14:00:00,20.0,20.0,19.58,19.62,223600.0,20.0,20.0,19.58,19.62,223600.0
2007-09-19 14:30:00,19.61,19.67,19.42,19.46,237800.0,19.61,19.67,19.42,19.46,237800.0
2007-09-19 15:00:00,19.45,19.64,19.44,19.62,209000.0,19.45,19.64,19.44,19.62,209000.0
2007-09-19 15:30:00,19.61,19.73,19.26,19.5,261000.0,19.61,19.73,19.26,19.5,261000.0
2007-09-20 09:30:00,19.87,20.67,19.5,20.49,515200.0,19.87,20.67,19.5,20.49,515200.0
2007-09-20 10:00:00,20.4,20.54,20.09,20.13,217600.0,20.4,20.54,20.09,20.13,217600.0
2007-09-20 10:30:00,20.13,20.38,20.09,20.34,252600.0,20.13,20.38,20.09,20.34,252600.0
2007-09-20 11:00:00,20.34,20.36,20.18,20.28,84200.0,20.34,20.36,20.18,20.28,84200.0
2007-09-20 11:30:00,20.28,20.33,20.15,20.23,92600.0,20.28,20.33,20.15,20.23,92600.0
2007-09-20 12:00:00,20.23,20.23,20.14,20.22,44200.0,20.23,20.23,20.14,20.22,44200.0
2007-09-20 12:30:00,20.2,20.23,20.08,20.09,54600.0,20.2,20.23,20.08,20.09,54600.0
2007-09-20 13:00:00,20.11,20.15,19.93,20.02,73400.0,20.11,20.15,19.93,20.02,73400.0
2007-09-20 13:30:00,20.02,20.1,19.94,20.09,77600.0,20.02,20.1,19.94,20.09,77600.0
2007-09-20 14:00:00,20.09,20.12,19.84,19.84,68800.0,20.09,20.12,19.84,19.84,68800.0
2007-09-20 14:30:00,19.84,19.86,19.73,19.8,33000.0,19.84,19.86,19.73,19.8,33000.0
2007-09-20 15:00:00,19.8,20.08,19.71,19.99,85800.0,19.8,20.08,19.71,19.99,85800.0
2007-09-20 15:30:00,19.97,20.0,19.85,19.96,136400.0,19.97,20.0,19.85,19.96,136400.0
2007-09-21 09:30:00,20.95,20.95,20.38,20.46,593200.0,20.95,20.95,20.38,20.46,593200.0
2007-09-21 10:00:00,20.48,20.61,20.27,20.49,173200.0,20.48,20.61,20.27,20.49,173200.0
2007-09-21 10:30:00,20.5,20.6,20.45,20.57,180600.0,20.5,20.6,20.45,20.57,180600.0
2007-09-21 11:00:00,20.57,20.67,20.53,20.56,182200.0,20.57,20.67,20.53,20.56,182200.0
2007-09-21 11:30:00,20.56,20.64,20.43,20.5,112200.0,20.56,20.64,20.43,20.5,112200.0
2007-09-21 12:00:00,20.49,20.5,20.42,20.43,122400.0,20.49,20.5,20.42,20.43,122400.0
2007-09-21 12:30:00,20.45,20.45,20.38,20.42,130800.0,20.45,20.45,20.38,20.42,130800.0
2007-09-21 13:00:00,20.41,20.41,20.38,20.4,59000.0,20.41,20.41,20.38,20.4,59000.0
2007-09-21 13:30:00,20.4,20.5,20.39,20.5,66800.0,20.4,20.5,20.39,20.5,66800.0
2007-09-21 14:00:00,20.49,20.5,20.34,20.35,163800.0,20.49,20.5,20.34,20.35,163800.0
2007-09-21 14:30:00,20.35,20.39,20.24,20.25,228400.0,20.35,20.39,20.24,20.25,228400.0
2007-09-21 15:00:00,20.24,20.25,20.0,20.04,222600.0,20.24,20.25,20.0,20.04,222600.0
2007-09-21 15:30:00,20.02,20.1,19.95,19.95,279400.0,20.02,20.1,19.95,19.95,279400.0
2007-09-24 09:30:00,20.48,20.74,19.65,19.9,233600.0,20.48,20.74,19.65,19.9,233600.0
2007-09-24 10:00:00,19.95,20.17,19.92,20.0,128600.0,19.95,20.17,19.92,20.0,128600.0
2007-09-24 10:30:00,20.0,20.08,19.96,19.98,58800.0,20.0,20.08,19.96,19.98,58800.0
2007-09-24 11:00:00,19.97,20.1,19.95,20.0,146400.0,19.97,20.1,19.95,20.0,146400.0
2007-09-24 11:30:00,20.0,20.0,19.94,19.97,36000.0,20.0,20.0,19.94,19.97,36000.0
2007-09-24 12:00:00,19.96,20.0,19.93,19.99,83400.0,19.96,20.0,19.93,19.99,83400.0
2007-09-24 12:30:00,19.95,19.95,19.79,19.9,55000.0,19.95,19.95,19.79,19.9,55000.0
2007-09-24 13:00:00,19.9,19.93,19.88,19.89,41200.0,19.9,19.93,19.88,19.89,41200.0
2007-09-24 13:30:00,19.92,19.93,19.88,19.89,61800.0,19.92,19.93,19.88,19.89,61800.0
2007-09-24 14:00:00,19.9,19.94,19.88,19.88,20600.0,19.9,19.94,19.88,19.88,20600.0
2007-09-24 14:30:00,19.88,19.9,19.75,19.75,69600.0,19.88,19.9,19.75,19.75,69600.0
2007-09-24 15:00:00,19.77,19.79,19.73,19.76,70000.0,19.77,19.79,19.73,19.76,70000.0
2007-09-24 15:30:00,19.76,19.77,19.53,19.68,95200.0,19.76,19.77,19.53,19.68,95200.0
2007-09-25 09:30:00,19.68,19.7,19.25,19.53,105400.0,19.68,19.7,19.25,19.53,105400.0
2007-09-25 10:00:00,19.5,19.71,19.49,19.68,71600.0,19.5,19.71,19.49,19.68,71600.0
2007-09-25 10:30:00,19.69,20.5,19.66,20.33,207000.0,19.69,20.5,19.66,20.33,207000.0
2007-09-25 11:00:00,20.34,20.75,20.29,20.61,208000.0,20.34,20.75,20.29,20.61,208000.0
2007-09-25 11:30:00,20.71,20.71,20.5,20.6,106600.0,20.71,20.71,20.5,20.6,106600.0
2007-09-25 12:00:00,20.59,20.62,20.51,20.52,74200.0,20.59,20.62,20.51,20.52,74200.0
2007-09-25 12:30:00,20.5,20.54,20.4,20.45,110600.0,20.5,20.54,20.4,20.45,110600.0
2007-09-25 13:00:00,20.44,20.46,20.4,20.45,47400.0,20.44,20.46,20.4,20.45,47400.0
2007-09-25 13:30:00,20.45,20.45,20.22,20.22,52800.0,20.45,20.45,20.22,20.22,52800.0
2007-09-25 14:00:00,20.22,20.3,20.2,20.3,48600.0,20.22,20.3,20.2,20.3,48600.0
2007-09-25 14:30:00,20.3,20.5,20.29,20.48,64200.0,20.3,20.5,20.29,20.48,64200.0
2007-09-25 15:00:00,20.5,20.75,20.48,20.71,146000.0,20.5,20.75,20.48,20.71,146000.0
2007-09-25 15:30:00,20.73,21.25,20.68,21.18,392400.0,20.73,21.25,20.68,21.18,392400.0
2007-09-26 09:30:00,21.58,22.11,21.4,21.82,503200.0,21.58,22.11,21.4,21.82,503200.0
2007-09-26 10:00:00,21.83,21.9,21.66,21.68,158000.0,21.83,21.9,21.66,21.68,158000.0
2007-09-26 10:30:00,21.67,21.86,21.6,21.8,187400.0,21.67,21.86,21.6,21.8,187400.0
2007-09-26 11:00:00,21.8,21.88,21.79,21.84,104000.0,21.8,21.88,21.79,21.84,104000.0
2007-09-26 11:30:00,21.85,21.95,21.85,21.89,282000.0,21.85,21.95,21.85,21.89,282000.0
2007-09-26 12:00:00,21.9,22.0,21.88,21.93,201600.0,21.9,22.0,21.88,21.93,201600.0
2007-09-26 12:30:00,21.95,21.96,21.82,21.86,85400.0,21.95,21.96,21.82,21.86,85400.0
2007-09-26 13:00:00,21.84,21.98,21.84,21.97,79800.0,21.84,21.98,21.84,21.97,79800.0
2007-09-26 13:30:00,21.97,21.98,21.75,21.75,134400.0,21.97,21.98,21.75,21.75,134400.0
2007-09-26 14:00:00,21.78,21.8,21.72,21.78,81600.0,21.78,21.8,21.72,21.78,81600.0
2007-09-26 14:30:00,21.78,21.8,21.73,21.74,59200.0,21.78,21.8,21.73,21.74,59200.0
2007-09-26 15:00:00,21.74,21.79,21.74,21.75,60400.0,21.74,21.79,21.74,21.75,60400.0
2007-09-26 15:30:00,21.77,21.8,21.46,21.47,212000.0,21.77,21.8,21.46,21.47,212000.0
2007-09-27 09:30:00,21.99,22.0,21.38,21.38,72400.0,21.99,22.0,21.38,21.38,72400.0
2007-09-27 10:00:00,21.38,21.55,21.06,21.11,103200.0,21.38,21.55,21.06,21.11,103200.0
2007-09-27 10:30:00,21.11,21.13,20.95,21.11,70800.0,21.11,21.13,20.95,21.11,70800.0
2007-09-27 11:00:00,21.08,21.13,21.05,21.07,98600.0,21.08,21.13,21.05,21.07,98600.0
2007-09-27 11:30:00,21.06,21.21,21.04,21.14,80600.0,21.06,21.21,21.04,21.14,80600.0
2007-09-27 12:00:00,21.11,21.18,21.03,21.05,18600.0,21.11,21.18,21.03,21.05,18600.0
2007-09-27 12:30:00,21.04,21.06,20.93,20.96,44600.0,21.04,21.06,20.93,20.96,44600.0
2007-09-27 13:00:00,20.97,20.98,20.89,20.9,65000.0,20.97,20.98,20.89,20.9,65000.0
2007-09-27 13:30:00,20.89,20.93,20.8,20.87,71200.0,20.89,20.93,20.8,20.87,71200.0
2007-09-27 14:00:00,20.86,20.89,20.82,20.88,88000.0,20.86,20.89,20.82,20.88,88000.0
2007-09-27 14:30:00,20.88,20.89,20.86,20.88,57800.0,20.88,20.89,20.86,20.88,57800.0
2007-09-27 15:00:00,20.87,20.93,20.83,20.83,87200.0,20.87,20.93,20.83,20.83,87200.0
2007-09-27 15:30:00,20.83,20.88,20.55,20.7,168200.0,20.83,20.88,20.55,20.7,168200.0
2007-09-28 09:30:00,21.0,21.08,20.73,20.75,91800.0,21.0,21.08,20.73,20.75,91800.0
2007-09-28 10:00:00,20.75,20.77,20.5,20.54,133800.0,20.75,20.77,20.5,20.54,133800.0
2007-09-28 10:30:00,20.56,20.63,20.4,20.45,68200.0,20.56,20.63,20.4,20.45,68200.0
2007-09-28 11:00:00,20.43,20.59,20.4,20.56,73600.0,20.43,20.59,20.4,20.56,73600.0
2007-09-28 11:30:00,20.57,20.74,20.52,20.74,96600.0,20.57,20.74,20.52,20.74,96600.0
2007-09-28 12:00:00,20.71,20.82,20.66,20.7,62000.0,20.71,20.82,20.66,20.7,62000.0
2007-09-28 12:30:00,20.7,20.72,20.6,20.61,46200.0,20.7,20.72,20.6,20.61,46200.0
2007-09-28 13:00:00,20.63,20.75,20.6,20.73,43600.0,20.63,20.75,20.6,20.73,43600.0
2007-09-28 13:30:00,20.75,20.93,20.73,20.93,75000.0,20.75,20.93,20.73,20.93,75000.0
2007-09-28 14:00:00,20.93,20.93,20.58,20.61,83400.0,20.93,20.93,20.58,20.61,83400.0
2007-09-28 14:30:00,20.6,20.7,20.52,20.68,75000.0,20.6,20.7,20.52,20.68,75000.0
2007-09-28 15:00:00,20.65,20.7,20.5,20.63,90200.0,20.65,20.7,20.5,20.63,90200.0
2007-09-28 15:30:00,20.63,21.03,20.63,21.0,342200.0,20.63,21.03,20.63,21.0,342200.0
2007-10-01 09:30:00,21.42,21.42,20.86,21.28,122800.0,21.42,21.42,20.86,21.28,122800.0
2007-10-01 10:00:00,21.27,21.61,21.26,21.49,135200.0,21.27,21.61,21.26,21.49,135200.0
2007-10-01 10:30:00,21.49,21.6,21.46,21.59,154000.0,21.49,21.6,21.46,21.59,154000.0
2007-10-01 11:00:00,21.59,21.6,21.53,21.54,48400.0,21.59,21.6,21.53,21.54,48400.0
2007-10-01 11:30:00,21.55,21.6,21.52,21.57,83200.0,21.55,21.6,21.52,21.57,83200.0
2007-10-01 12:00:00,21.57,21.58,21.56,21.57,80600.0,21.57,21.58,21.56,21.57,80600.0
2007-10-01 12:30:00,21.57,21.65,21.2,21.25,124400.0,21.57,21.65,21.2,21.25,124400.0
2007-10-01 13:00:00,21.26,21.53,21.23,21.51,43000.0,21.26,21.53,21.23,21.51,43000.0
2007-10-01 13:30:00,21.5,21.52,21.35,21.4,23000.0,21.5,21.52,21.35,21.4,23000.0
2007-10-01 14:00:00,21.4,21.42,21.21,21.23,60800.0,21.4,21.42,21.21,21.23,60800.0
2007-10-01 14:30:00,21.21,21.5,21.21,21.42,60600.0,21.21,21.5,21.21,21.42,60600.0
2007-10-01 15:00:00,21.41,21.56,21.32,21.53,49000.0,21.41,21.56,21.32,21.53,49000.0
2007-10-01 15:30:00,21.5,21.58,21.46,21.56,105000.0,21.5,21.58,21.46,21.56,105000.0
2007-10-02 09:30:00,21.56,21.9,21.54,21.78,151800.0,21.56,21.9,21.54,21.78,151800.0
2007-10-02 10:00:00,21.76,22.35,21.75,22.3,161200.0,21.76,22.35,21.75,22.3,161200.0
2007-10-02 10:30:00,22.3,22.45,22.14,22.42,161800.0,22.3,22.45,22.14,22.42,161800.0
2007-10-02 11:00:00,22.41,22.77,22.31,22.74,176200.0,22.41,22.77,22.31,22.74,176200.0
2007-10-02 11:30:00,22.74,22.88,22.65,22.81,336200.0,22.74,22.88,22.65,22.81,336200.0
2007-10-02 12:00:00,22.87,22.92,22.81,22.88,235600.0,22.87,22.92,22.81,22.88,235600.0
2007-10-02 12:30:00,22.88,23.04,22.86,23.0,363600.0,22.88,23.04,22.86,23.0,363600.0
2007-10-02 13:00:00,23.0,23.34,22.92,23.15,364200.0,23.0,23.34,22.92,23.15,364200.0
2007-10-02 13:30:00,23.13,23.64,23.11,23.5,163200.0,23.13,23.64,23.11,23.5,163200.0
2007-10-02 14:00:00,23.49,23.5,22.6,22.7,312000.0,23.49,23.5,22.6,22.7,312000.0
2007-10-02 14:30:00,22.74,23.0,22.7,23.0,159600.0,22.74,23.0,22.7,23.0,159600.0
2007-10-02 15:00:00,23.0,23.1,22.75,22.87,104600.0,23.0,23.1,22.75,22.87,104600.0
2007-10-02 15:30:00,22.83,22.93,22.75,22.78,209400.0,22.83,22.93,22.75,22.78,209400.0
2007-10-03 09:30:00,22.63,22.85,22.0,22.38,249200.0,22.63,22.85,22.0,22.38,249200.0
2007-10-03 10:00:00,22.33,23.18,22.3,22.63,84200.0,22.33,23.18,22.3,22.63,84200.0
2007-10-03 10:30:00,22.63,22.89,22.61,22.89,45800.0,22.63,22.89,22.61,22.89,45800.0
2007-10-03 11:00:00,22.91,23.86,22.84,23.73,308200.0,22.91,23.86,22.84,23.73,308200.0
2007-10-03 11:30:00,23.66,23.71,23.43,23.53,148800.0,23.66,23.71,23.43,23.53,148800.0
2007-10-03 12:00:00,23.58,23.69,23.48,23.61,151400.0,23.58,23.69,23.48,23.61,151400.0
2007-10-03 12:30:00,23.61,23.76,23.55,23.66,131400.0,23.61,23.76,23.55,23.66,131400.0
2007-10-03 13:00:00,23.66,23.69,23.25,23.41,80400.0,23.66,23.69,23.25,23.41,80400.0
2007-10-03 13:30:00,23.4,23.47,23.2,23.3,127600.0,23.4,23.47,23.2,23.3,127600.0
2007-10-03 14:00:00,23.34,23.38,23.28,23.32,143600.0,23.34,23.38,23.28,23.32,143600.0
2007-10-03 14:30:00,23.32,23.34,23.21,23.3,144000.0,23.32,23.34,23.21,23.3,144000.0
2007-10-03 15:00:00,23.28,23.32,23.16,23.16,75600.0,23.28,23.32,23.16,23.16,75600.0
2007-10-03 15:30:00,23.16,23.31,23.13,23.17,87000.0,23.16,23.31,23.13,23.17,87000.0
2007-10-04 09:30:00,23.53,23.59,22.79,22.9,119600.0,23.53,23.59,22.79,22.9,119600.0
2007-10-04 10:00:00,22.95,23.0,22.77,22.81,73000.0,22.95,23.0,22.77,22.81,73000.0
2007-10-04 10:30:00,22.8,23.24,22.8,23.24,57800.0,22.8,23.24,22.8,23.24,57800.0
2007-10-04 11:00:00,23.24,23.25,23.09,23.21,28800.0,23.24,23.25,23.09,23.21,28800.0
2007-10-04 11:30:00,23.22,23.48,23.17,23.39,44600.0,23.22,23.48,23.17,23.39,44600.0
2007-10-04 12:00:00,23.35,23.43,23.07,23.07,54200.0,23.35,23.43,23.07,23.07,54200.0
2007-10-04 12:30:00,23.07,23.07,22.71,22.74,79400.0,23.07,23.07,22.71,22.74,79400.0
2007-10-04 13:00:00,22.71,22.71,22.53,22.61,63800.0,22.71,22.71,22.53,22.61,63800.0
2007-10-04 13:30:00,22.58,22.58,22.05,22.14,271600.0,22.58,22.58,22.05,22.14,271600.0
2007-10-04 14:00:00,22.13,22.31,22.13,22.18,134000.0,22.13,22.31,22.13,22.18,134000.0
2007-10-04 14:30:00,22.2,22.31,22.18,22.26,139600.0,22.2,22.31,22.18,22.26,139600.0
2007-10-04 15:00:00,22.26,22.36,22.04,22.18,117600.0,22.26,22.36,22.04,22.18,117600.0
2007-10-04 15:30:00,22.16,22.32,22.13,22.32,216600.0,22.16,22.32,22.13,22.32,216600.0
2007-10-05 09:30:00,23.0,23.0,22.5,22.52,122800.0,23.0,23.0,22.5,22.52,122800.0
2007-10-05 10:00:00,22.52,22.66,22.4,22.43,82000.0,22.52,22.66,22.4,22.43,82000.0
2007-10-05 10:30:00,22.42,22.61,22.35,22.42,90000.0,22.42,22.61,22.35,22.42,90000.0
2007-10-05 11:00:00,22.42,22.48,22.31,22.47,62400.0,22.42,22.48,22.31,22.47,62400.0
2007-10-05 11:30:00,22.47,22.7,22.46,22.68,76000.0,22.47,22.7,22.46,22.68,76000.0
2007-10-05 12:00:00,22.67,22.68,22.54,22.56,35600.0,22.67,22.68,22.54,22.56,35600.0
2007-10-05 12:30:00,22.57,22.59,22.53,22.59,87400.0,22.57,22.59,22.53,22.59,87400.0
2007-10-05 13:00:00,22.59,22.6,22.46,22.5,33800.0,22.59,22.6,22.46,22.5,33800.0
2007-10-05 13:30:00,22.5,22.63,22.49,22.52,30800.0,22.5,22.63,22.49,22.52,30800.0
2007-10-05 14:00:00,22.53,22.54,22.51,22.52,35400.0,22.53,22.54,22.51,22.52,35400.0
2007-10-05 14:30:00,22.52,22.58,22.41,22.45,34000.0,22.52,22.58,22.41,22.45,34000.0
2007-10-05 15:00:00,22.43,22.53,22.36,22.36,72600.0,22.43,22.53,22.36,22.36,72600.0
2007-10-05 15:30:00,22.38,22.38,22.06,22.12,228800.0,22.38,22.38,22.06,22.12,228800.0
2007-10-08 09:30:00,22.25,22.4,22.17,22.29,70200.0,22.25,22.4,22.17,22.29,70200.0
2007-10-08 10:00:00,22.24,22.3,22.17,22.27,52800.0,22.24,22.3,22.17,22.27,52800.0
2007-10-08 10:30:00,22.27,22.31,22.24,22.25,38400.0,22.27,22.31,22.24,22.25,38400.0
2007-10-08 11:00:00,22.25,22.25,22.15,22.24,38000.0,22.25,22.25,22.15,22.24,38000.0
2007-10-08 11:30:00,22.25,22.58,22.23,22.5,77600.0,22.25,22.58,22.23,22.5,77600.0
2007-10-08 12:00:00,22.55,22.99,22.52,22.52,95600.0,22.55,22.99,22.52,22.52,95600.0
2007-10-08 12:30:00,22.55,22.93,22.55,22.78,157400.0,22.55,22.93,22.55,22.78,157400.0
2007-10-08 13:00:00,22.82,22.92,22.75,22.75,14200.0,22.82,22.92,22.75,22.75,14200.0
2007-10-08 13:30:00,22.74,22.85,22.7,22.8,23800.0,22.74,22.85,22.7,22.8,23800.0
2007-10-08 14:00:00,22.78,22.92,22.78,22.91,12800.0,22.78,22.92,22.78,22.91,12800.0
2007-10-08 14:30:00,22.91,23.25,22.9,23.16,58000.0,22.91,23.25,22.9,23.16,58000.0
2007-10-08 15:00:00,23.15,23.15,22.88,22.89,39200.0,23.15,23.15,22.88,22.89,39200.0
2007-10-08 15:30:00,22.9,23.15,22.71,23.1,211800.0,22.9,23.15,22.71,23.1,211800.0
2007-10-09 09:30:00,23.25,23.63,22.97,23.0,111600.0,23.25,23.63,22.97,23.0,111600.0
2007-10-09 10:00:00,22.98,23.0,22.63,22.67,116400.0,22.98,23.0,22.63,22.67,116400.0
2007-10-09 10:30:00,22.66,22.85,22.54,22.68,115800.0,22.66,22.85,22.54,22.68,115800.0
2007-10-09 11:00:00,22.68,22.86,22.66,22.75,46400.0,22.68,22.86,22.66,22.75,46400.0
2007-10-09 11:30:00,22.75,22.81,22.73,22.75,53600.0,22.75,22.81,22.73,22.75,53600.0
2007-10-09 12:00:00,22.75,22.94,22.75,22.93,37800.0,22.75,22.94,22.75,22.93,37800.0
2007-10-09 12:30:00,22.96,23.08,22.93,23.0,58200.0,22.96,23.08,22.93,23.0,58200.0
2007-10-09 13:00:00,23.03,23.1,22.96,22.96,61000.0,23.03,23.1,22.96,22.96,61000.0
2007-10-09 13:30:00,22.96,23.03,22.95,23.0,52600.0,22.96,23.03,22.95,23.0,52600.0
2007-10-09 14:00:00,23.0,23.05,23.0,23.02,59200.0,23.0,23.05,23.0,23.02,59200.0
2007-10-09 14:30:00,23.09,23.25,23.0,23.24,49200.0,23.09,23.25,23.0,23.24,49200.0
2007-10-09 15:00:00,23.22,23.22,23.07,23.11,103600.0,23.22,23.22,23.07,23.11,103600.0
2007-10-09 15:30:00,23.11,23.11,22.83,22.93,124600.0,23.11,23.11,22.83,22.93,124600.0
2007-10-10 09:30:00,22.77,23.0,22.3,22.66,107000.0,22.77,23.0,22.3,22.66,107000.0
2007-10-10 10:00:00,22.63,22.73,22.59,22.6,62000.0,22.63,22.73,22.59,22.6,62000.0
2007-10-10 10:30:00,22.59,22.75,22.53,22.67,92400.0,22.59,22.75,22.53,22.67,92400.0
2007-10-10 11:00:00,22.66,22.98,22.65,22.88,40600.0,22.66,22.98,22.65,22.88,40600.0
2007-10-10 11:30:00,22.9,23.1,22.86,23.1,30800.0,22.9,23.1,22.86,23.1,30800.0
2007-10-10 12:00:00,23.1,23.1,22.81,22.89,33000.0,23.1,23.1,22.81,22.89,33000.0
2007-10-10 12:30:00,22.88,22.89,22.72,22.79,26600.0,22.88,22.89,22.72,22.79,26600.0
2007-10-10 13:00:00,22.79,22.92,22.72,22.86,14800.0,22.79,22.92,22.72,22.86,14800.0
2007-10-10 13:30:00,22.89,22.9,22.85,22.9,19400.0,22.89,22.9,22.85,22.9,19400.0
2007-10-10 14:00:00,22.92,23.03,22.86,23.0,21200.0,22.92,23.03,22.86,23.0,21200.0
2007-10-10 14:30:00,23.0,23.03,22.95,23.03,40600.0,23.0,23.03,22.95,23.03,40600.0
2007-10-10 15:00:00,23.03,23.38,23.03,23.36,102000.0,23.03,23.38,23.03,23.36,102000.0
2007-10-10 15:30:00,23.35,23.53,23.27,23.35,173600.0,23.35,23.53,23.27,23.35,173600.0
2007-10-11 09:30:00,23.34,23.34,23.0,23.24,99200.0,23.34,23.34,23.0,23.24,99200.0
2007-10-11 10:00:00,23.2,24.05,23.2,23.51,306800.0,23.2,24.05,23.2,23.51,306800.0
2007-10-11 10:30:00,23.54,23.73,23.31,23.53,121400.0,23.54,23.73,23.31,23.53,121400.0
2007-10-11 11:00:00,23.6,23.68,23.54,23.67,101400.0,23.6,23.68,23.54,23.67,101400.0
2007-10-11 11:30:00,23.68,23.8,23.65,23.75,75800.0,23.68,23.8,23.65,23.75,75800.0
2007-10-11 12:00:00,23.75,23.84,23.74,23.81,46400.0,23.75,23.84,23.74,23.81,46400.0
2007-10-11 12:30:00,23.82,23.89,23.79,23.81,34200.0,23.82,23.89,23.79,23.81,34200.0
2007-10-11 13:00:00,23.83,24.03,23.83,24.0,85400.0,23.83,24.03,23.83,24.0,85400.0
2007-10-11 13:30:00,24.02,24.29,24.0,24.21,206000.0,24.02,24.29,24.0,24.21,206000.0
2007-10-11 14:00:00,24.22,24.22,22.98,22.99,338200.0,24.22,24.22,22.98,22.99,338200.0
2007-10-11 14:30:00,22.99,23.28,22.75,23.2,167400.0,22.99,23.28,22.75,23.2,167400.0
2007-10-11 15:00:00,23.21,23.25,22.29,22.61,182000.0,23.21,23.25,22.29,22.61,182000.0
2007-10-11 15:30:00,22.6,22.82,22.5,22.5,168600.0,22.6,22.82,22.5,22.5,168600.0
2007-10-12 09:30:00,22.5,22.92,22.33,22.75,120600.0,22.5,22.92,22.33,22.75,120600.0
2007-10-12 10:00:00,22.75,23.0,22.53,22.78,118200.0,22.75,23.0,22.53,22.78,118200.0
2007-10-12 10:30:00,22.78,22.79,22.33,22.41,146200.0,22.78,22.79,22.33,22.41,146200.0
2007-10-12 11:00:00,22.41,22.57,22.39,22.52,74200.0,22.41,22.57,22.39,22.52,74200.0
2007-10-12 11:30:00,22.5,22.5,22.33,22.35,73600.0,22.5,22.5,22.33,22.35,73600.0
2007-10-12 12:00:00,22.35,22.35,22.15,22.15,143800.0,22.35,22.35,22.15,22.15,143800.0
2007-10-12 12:30:00,22.14,22.17,22.07,22.13,83600.0,22.14,22.17,22.07,22.13,83600.0
2007-10-12 13:00:00,22.11,22.15,21.88,21.88,96600.0,22.11,22.15,21.88,21.88,96600.0
2007-10-12 13:30:00,21.89,21.93,21.71,21.73,96800.0,21.89,21.93,21.71,21.73,96800.0
2007-10-12 14:00:00,21.86,21.87,21.39,21.83,193600.0,21.86,21.87,21.39,21.83,193600.0
2007-10-12 14:30:00,21.83,21.98,21.71,21.98,68000.0,21.83,21.98,21.71,21.98,68000.0
2007-10-12 15:00:00,21.98,22.08,21.97,21.99,114600.0,21.98,22.08,21.97,21.99,114600.0
2007-10-12 15:30:00,21.99,22.01,21.53,21.66,178600.0,21.99,22.01,21.53,21.66,178600.0
2007-10-15 09:30:00,21.75,22.11,21.75,21.84,95000.0,21.75,22.11,21.75,21.84,95000.0
2007-10-15 10:00:00,21.86,21.89,21.79,21.85,34200.0,21.86,21.89,21.79,21.85,34200.0
2007-10-15 10:30:00,21.85,21.85,21.54,21.57,72600.0,21.85,21.85,21.54,21.57,72600.0
2007-10-15 11:00:00,21.54,21.55,21.17,21.22,120000.0,21.54,21.55,21.17,21.22,120000.0
2007-10-15 11:30:00,21.24,21.27,21.17,21.25,195400.0,21.24,21.27,21.17,21.25,195400.0
2007-10-15 12:00:00,21.24,21.25,20.92,20.92,171000.0,21.24,21.25,20.92,20.92,171000.0
2007-10-15 12:30:00,20.92,20.98,20.61,20.93,133400.0,20.92,20.98,20.61,20.93,133400.0
2007-10-15 13:00:00,20.96,21.18,20.92,21.07,79800.0,20.96,21.18,20.92,21.07,79800.0
2007-10-15 13:30:00,21.14,21.14,20.78,20.86,55800.0,21.14,21.14,20.78,20.86,55800.0
2007-10-15 14:00:00,20.86,20.86,20.7,20.73,78200.0,20.86,20.86,20.7,20.73,78200.0
2007-10-15 14:30:00,20.73,20.74,20.5,20.54,213800.0,20.73,20.74,20.5,20.54,213800.0
2007-10-15 15:00:00,20.59,20.8,20.5,20.61,113400.0,20.59,20.8,20.5,20.61,113400.0
2007-10-15 15:30:00,20.62,20.63,20.43,20.55,281600.0,20.62,20.63,20.43,20.55,281600.0
2007-10-16 09:30:00,22.68,23.23,22.0,22.29,1754200.0,22.68,23.23,22.0,22.29,1754200.0
2007-10-16 10:00:00,22.29,23.25,22.29,22.75,1078800.0,22.29,23.25,22.29,22.75,1078800.0
2007-10-16 10:30:00,22.75,23.6,22.56,23.5,939200.0,22.75,23.6,22.56,23.5,939200.0
2007-10-16 11:00:00,23.5,23.8,23.33,23.7,736600.0,23.5,23.8,23.33,23.7,736600.0
2007-10-16 11:30:00,23.7,23.73,23.4,23.45,331000.0,23.7,23.73,23.4,23.45,331000.0
2007-10-16 12:00:00,23.45,23.88,23.17,23.74,412800.0,23.45,23.88,23.17,23.74,412800.0
2007-10-16 12:30:00,23.75,24.57,23.75,24.5,727800.0,23.75,24.57,23.75,24.5,727800.0
2007-10-16 13:00:00,24.5,24.65,24.18,24.62,619000.0,24.5,24.65,24.18,24.62,619000.0
2007-10-16 13:30:00,24.57,25.08,24.5,24.88,937600.0,24.57,25.08,24.5,24.88,937600.0
2007-10-16 14:00:00,24.88,25.41,24.88,25.01,865200.0,24.88,25.41,24.88,25.01,865200.0
2007-10-16 14:30:00,25.08,25.13,24.3,24.83,731200.0,25.08,25.13,24.3,24.83,731200.0
2007-10-16 15:00:00,24.82,24.88,23.78,24.05,740400.0,24.82,24.88,23.78,24.05,740400.0
2007-10-16 15:30:00,24.08,24.08,23.43,23.53,809000.0,24.08,24.08,23.43,23.53,809000.0
2007-10-17 09:30:00,23.75,24.05,23.45,23.75,559600.0,23.75,24.05,23.45,23.75,559600.0
2007-10-17 10:00:00,23.75,24.94,23.7,24.86,957400.0,23.75,24.94,23.7,24.86,957400.0
2007-10-17 10:30:00,24.88,25.29,24.67,24.84,661000.0,24.88,25.29,24.67,24.84,661000.0
2007-10-17 11:00:00,24.83,24.99,24.49,24.91,204400.0,24.83,24.99,24.49,24.91,204400.0
2007-10-17 11:30:00,24.92,25.07,24.61,24.75,321200.0,24.92,25.07,24.61,24.75,321200.0
2007-10-17 12:00:00,24.69,24.8,24.66,24.7,107000.0,24.69,24.8,24.66,24.7,107000.0
2007-10-17 12:30:00,24.67,24.73,24.5,24.53,166600.0,24.67,24.73,24.5,24.53,166600.0
2007-10-17 13:00:00,24.53,24.54,24.26,24.29,169400.0,24.53,24.54,24.26,24.29,169400.0
2007-10-17 13:30:00,24.28,24.55,24.28,24.47,239600.0,24.28,24.55,24.28,24.47,239600.0
2007-10-17 14:00:00,24.47,25.07,24.42,24.97,233200.0,24.47,25.07,24.42,24.97,233200.0
2007-10-17 14:30:00,24.91,25.21,24.91,25.17,331400.0,24.91,25.21,24.91,25.17,331400.0
2007-10-17 15:00:00,25.18,26.59,25.1,26.52,1087000.0,25.18,26.59,25.1,26.52,1087000.0
2007-10-17 15:30:00,26.52,27.0,26.3,26.88,1464000.0,26.52,27.0,26.3,26.88,1464000.0
2007-10-18 09:30:00,26.03,27.48,25.83,27.0,1748800.0,26.03,27.48,25.83,27.0,1748800.0
2007-10-18 10:00:00,27.0,27.2,26.5,27.2,870600.0,27.0,27.2,26.5,27.2,870600.0
2007-10-18 10:30:00,27.2,28.55,27.17,27.91,1327200.0,27.2,28.55,27.17,27.91,1327200.0
2007-10-18 11:00:00,27.89,28.15,27.69,27.91,666400.0,27.89,28.15,27.69,27.91,666400.0
2007-10-18 11:30:00,27.9,28.1,27.9,27.99,180800.0,27.9,28.1,27.9,27.99,180800.0
2007-10-18 12:00:00,28.0,28.1,27.89,27.95,316800.0,28.0,28.1,27.89,27.95,316800.0
2007-10-18 12:30:00,27.95,28.15,27.94,28.05,194000.0,27.95,28.15,27.94,28.05,194000.0
2007-10-18 13:00:00,28.05,28.13,27.85,27.86,164800.0,28.05,28.13,27.85,27.86,164800.0
2007-10-18 13:30:00,27.86,28.06,27.79,28.05,144400.0,27.86,28.06,27.79,28.05,144400.0
2007-10-18 14:00:00,28.06,28.15,27.76,28.0,815800.0,28.06,28.15,27.76,28.0,815800.0
2007-10-18 14:30:00,28.0,28.06,27.9,28.0,204600.0,28.0,28.06,27.9,28.0,204600.0
2007-10-18 15:00:00,28.0,28.13,27.97,28.05,231400.0,28.0,28.13,27.97,28.05,231400.0
2007-10-18 15:30:00,28.05,28.25,27.9,28.05,605400.0,28.05,28.25,27.9,28.05,605400.0
2007-10-19 09:30:00,28.01,28.3,27.58,27.8,401000.0,28.01,28.3,27.58,27.8,401000.0
2007-10-19 10:00:00,27.75,27.86,27.45,27.75,237600.0,27.75,27.86,27.45,27.75,237600.0
2007-10-19 10:30:00,27.75,27.83,27.25,27.49,509800.0,27.75,27.83,27.25,27.49,509800.0
2007-10-19 11:00:00,27.46,27.55,27.0,27.25,283800.0,27.46,27.55,27.0,27.25,283800.0
2007-10-19 11:30:00,27.24,27.49,27.23,27.33,187800.0,27.24,27.49,27.23,27.33,187800.0
2007-10-19 12:00:00,27.36,27.82,27.27,27.78,129800.0,27.36,27.82,27.27,27.78,129800.0
2007-10-19 12:30:00,27.81,27.92,27.72,27.75,46000.0,27.81,27.92,27.72,27.75,46000.0
2007-10-19 13:00:00,27.75,27.75,27.39,27.5,63800.0,27.75,27.75,27.39,27.5,63800.0
2007-10-19 13:30:00,27.46,27.73,27.46,27.63,161200.0,27.46,27.73,27.46,27.63,161200.0
2007-10-19 14:00:00,27.61,27.67,27.39,27.46,117400.0,27.61,27.67,27.39,27.46,117400.0
2007-10-19 14:30:00,27.46,27.52,27.39,27.46,113000.0,27.46,27.52,27.39,27.46,113000.0
2007-10-19 15:00:00,27.45,27.86,27.45,27.86,222800.0,27.45,27.86,27.45,27.86,222800.0
2007-10-19 15:30:00,27.83,27.87,27.24,27.5,446800.0,27.83,27.87,27.24,27.5,446800.0
2007-10-22 09:30:00,26.03,26.48,25.71,26.18,474600.0,26.03,26.48,25.71,26.18,474600.0
2007-10-22 10:00:00,26.17,27.0,26.15,26.98,255800.0,26.17,27.0,26.15,26.98,255800.0
2007-10-22 10:30:00,26.93,27.0,26.25,26.41,224600.0,26.93,27.0,26.25,26.41,224600.0
2007-10-22 11:00:00,26.4,26.8,26.4,26.75,110000.0,26.4,26.8,26.4,26.75,110000.0
2007-10-22 11:30:00,26.75,26.85,26.63,26.77,161600.0,26.75,26.85,26.63,26.77,161600.0
2007-10-22 12:00:00,26.86,26.9,26.56,26.67,113000.0,26.86,26.9,26.56,26.67,113000.0
2007-10-22 12:30:00,26.73,27.11,26.65,27.08,79200.0,26.73,27.11,26.65,27.08,79200.0
2007-10-22 13:00:00,27.05,27.25,27.0,27.1,109400.0,27.05,27.25,27.0,27.1,109400.0
2007-10-22 13:30:00,27.1,27.75,27.1,27.54,250200.0,27.1,27.75,27.1,27.54,250200.0
2007-10-22 14:00:00,27.5,28.5,27.4,28.11,368800.0,27.5,28.5,27.4,28.11,368800.0
2007-10-22 14:30:00,28.18,28.18,27.72,27.85,133600.0,28.18,28.18,27.72,27.85,133600.0
2007-10-22 15:00:00,27.85,28.1,27.81,28.0,152600.0,27.85,28.1,27.81,28.0,152600.0
2007-10-22 15:30:00,28.01,29.18,27.98,29.0,640600.0,28.01,29.18,27.98,29.0,640600.0
2007-10-23 09:30:00,29.63,30.09,29.2,30.02,462800.0,29.63,30.09,29.2,30.02,462800.0
2007-10-23 10:00:00,30.07,30.35,29.5,30.3,414400.0,30.07,30.35,29.5,30.3,414400.0
2007-10-23 10:30:00,30.29,30.35,29.73,29.86,253000.0,30.29,30.35,29.73,29.86,253000.0
2007-10-23 11:00:00,29.86,29.98,29.04,29.08,226200.0,29.86,29.98,29.04,29.08,226200.0
2007-10-23 11:30:00,29.08,29.45,28.88,28.93,164200.0,29.08,29.45,28.88,28.93,164200.0
2007-10-23 12:00:00,28.93,28.96,28.39,28.45,279400.0,28.93,28.96,28.39,28.45,279400.0
2007-10-23 12:30:00,28.43,28.65,28.25,28.57,121800.0,28.43,28.65,28.25,28.57,121800.0
2007-10-23 13:00:00,28.5,28.64,28.25,28.25,36000.0,28.5,28.64,28.25,28.25,36000.0
2007-10-23 13:30:00,28.27,28.6,28.15,28.49,82800.0,28.27,28.6,28.15,28.49,82800.0
2007-10-23 14:00:00,28.5,28.98,28.48,28.75,110400.0,28.5,28.98,28.48,28.75,110400.0
2007-10-23 14:30:00,28.75,29.4,28.72,29.34,117000.0,28.75,29.4,28.72,29.34,117000.0
2007-10-23 15:00:00,29.34,29.34,28.87,28.98,141200.0,29.34,29.34,28.87,28.98,141200.0
2007-10-23 15:30:00,28.99,29.0,28.68,28.77,177400.0,28.99,29.0,28.68,28.77,177400.0
2007-10-24 09:30:00,28.86,29.0,28.14,28.26,148800.0,28.86,29.0,28.14,28.26,148800.0
2007-10-24 10:00:00,28.26,28.35,28.0,28.05,167400.0,28.26,28.35,28.0,28.05,167400.0
2007-10-24 10:30:00,28.04,28.2,27.5,27.58,179600.0,28.04,28.2,27.5,27.58,179600.0
2007-10-24 11:00:00,27.58,27.63,27.21,27.29,164000.0,27.58,27.63,27.21,27.29,164000.0
2007-10-24 11:30:00,27.29,27.53,27.28,27.47,108600.0,27.29,27.53,27.28,27.47,108600.0
2007-10-24 12:00:00,27.49,27.5,27.35,27.38,43400.0,27.49,27.5,27.35,27.38,43400.0
2007-10-24 12:30:00,27.38,27.41,27.16,27.16,62400.0,27.38,27.41,27.16,27.16,62400.0
2007-10-24 13:00:00,27.21,27.21,26.75,26.95,151800.0,27.21,27.21,26.75,26.95,151800.0
2007-10-24 13:30:00,26.9,26.98,26.77,26.88,78800.0,26.9,26.98,26.77,26.88,78800.0
2007-10-24 14:00:00,26.88,26.88,26.01,26.79,551600.0,26.88,26.88,26.01,26.79,551600.0
2007-10-24 14:30:00,26.73,27.8,26.73,27.78,309400.0,26.73,27.8,26.73,27.78,309400.0
2007-10-24 15:00:00,27.76,27.95,27.25,27.48,324200.0,27.76,27.95,27.25,27.48,324200.0
2007-10-24 15:30:00,27.45,28.18,26.84,28.0,472000.0,27.45,28.18,26.84,28.0,472000.0
2007-10-25 09:30:00,27.51,27.52,26.33,26.33,251000.0,27.51,27.52,26.33,26.33,251000.0
2007-10-25 10:00:00,26.31,27.15,26.18,26.96,400000.0,26.31,27.15,26.18,26.96,400000.0
2007-10-25 10:30:00,26.88,26.9,26.5,26.76,157000.0,26.88,26.9,26.5,26.76,157000.0
2007-10-25 11:00:00,26.73,26.77,26.33,26.59,119200.0,26.73,26.77,26.33,26.59,119200.0
2007-10-25 11:30:00,26.59,26.59,26.33,26.36,85400.0,26.59,26.59,26.33,26.36,85400.0
2007-10-25 12:00:00,26.34,26.66,26.18,26.55,100000.0,26.34,26.66,26.18,26.55,100000.0
2007-10-25 12:30:00,26.5,26.77,26.34,26.66,49200.0,26.5,26.77,26.34,26.66,49200.0
2007-10-25 13:00:00,26.66,26.68,26.11,26.15,120600.0,26.66,26.68,26.11,26.15,120600.0
2007-10-25 13:30:00,26.16,26.25,26.0,26.08,153200.0,26.16,26.25,26.0,26.08,153200.0
2007-10-25 14:00:00,26.06,26.24,25.84,26.11,284400.0,26.06,26.24,25.84,26.11,284400.0
2007-10-25 14:30:00,26.08,26.13,25.81,26.03,215600.0,26.08,26.13,25.81,26.03,215600.0
2007-10-25 15:00:00,26.05,26.15,25.75,25.75,228400.0,26.05,26.15,25.75,25.75,228400.0
2007-10-25 15:30:00,25.75,25.77,25.46,25.49,456600.0,25.75,25.77,25.46,25.49,456600.0
2007-10-26 09:30:00,26.25,26.25,25.55,25.75,270200.0,26.25,26.25,25.55,25.75,270200.0
2007-10-26 10:00:00,25.74,26.5,25.67,26.17,224000.0,25.74,26.5,25.67,26.17,224000.0
2007-10-26 10:30:00,26.2,26.25,25.75,25.84,166000.0,26.2,26.25,25.75,25.84,166000.0
2007-10-26 11:00:00,25.83,25.92,25.0,25.05,341000.0,25.83,25.92,25.0,25.05,341000.0
2007-10-26 11:30:00,25.09,25.25,25.06,25.2,79200.0,25.09,25.25,25.06,25.2,79200.0
2007-10-26 12:00:00,25.15,25.35,25.09,25.14,146200.0,25.15,25.35,25.09,25.14,146200.0
2007-10-26 12:30:00,25.17,25.25,25.08,25.21,120400.0,25.17,25.25,25.08,25.21,120400.0
2007-10-26 13:00:00,25.18,25.21,25.05,25.06,206400.0,25.18,25.21,25.05,25.06,206400.0
2007-10-26 13:30:00,25.06,25.19,25.04,25.1,159400.0,25.06,25.19,25.04,25.1,159400.0
2007-10-26 14:00:00,25.1,25.35,25.09,25.23,442200.0,25.1,25.35,25.09,25.23,442200.0
2007-10-26 14:30:00,25.25,25.6,25.2,25.25,212600.0,25.25,25.6,25.2,25.25,212600.0
2007-10-26 15:00:00,25.25,25.28,25.0,25.2,203200.0,25.25,25.28,25.0,25.2,203200.0
2007-10-26 15:30:00,25.2,25.38,24.98,25.25,284800.0,25.2,25.38,24.98,25.25,284800.0
2007-10-29 09:30:00,25.83,26.46,25.7,26.46,350400.0,25.83,26.46,25.7,26.46,350400.0
2007-10-29 10:00:00,26.48,26.48,25.28,25.5,260000.0,26.48,26.48,25.28,25.5,260000.0
2007-10-29 10:30:00,25.5,25.63,25.45,25.52,68200.0,25.5,25.63,25.45,25.52,68200.0
2007-10-29 11:00:00,25.5,25.75,25.5,25.58,123800.0,25.5,25.75,25.5,25.58,123800.0
2007-10-29 11:30:00,25.58,25.65,25.31,25.31,98600.0,25.58,25.65,25.31,25.31,98600.0
2007-10-29 12:00:00,25.3,25.32,25.05,25.26,103600.0,25.3,25.32,25.05,25.26,103600.0
2007-10-29 12:30:00,25.29,25.29,24.79,24.87,133800.0,25.29,25.29,24.79,24.87,133800.0
2007-10-29 13:00:00,24.8,24.97,24.75,24.8,308000.0,24.8,24.97,24.75,24.8,308000.0
2007-10-29 13:30:00,24.78,25.24,24.68,25.02,146200.0,24.78,25.24,24.68,25.02,146200.0
2007-10-29 14:00:00,24.96,25.07,24.8,25.03,194800.0,24.96,25.07,24.8,25.03,194800.0
2007-10-29 14:30:00,25.02,25.02,24.93,24.99,122400.0,25.02,25.02,24.93,24.99,122400.0
2007-10-29 15:00:00,24.98,25.07,24.93,25.0,136800.0,24.98,25.07,24.93,25.0,136800.0
2007-10-29 15:30:00,24.99,25.0,24.64,24.87,272600.0,24.99,25.0,24.64,24.87,272600.0
2007-10-30 09:30:00,24.45,25.0,24.25,24.95,340600.0,24.45,25.0,24.25,24.95,340600.0
2007-10-30 10:00:00,24.96,25.18,24.75,25.13,206600.0,24.96,25.18,24.75,25.13,206600.0
2007-10-30 10:30:00,25.13,25.82,25.05,25.56,591200.0,25.13,25.82,25.05,25.56,591200.0
2007-10-30 11:00:00,25.61,25.63,25.3,25.5,152000.0,25.61,25.63,25.3,25.5,152000.0
2007-10-30 11:30:00,25.56,25.66,25.5,25.5,117200.0,25.56,25.66,25.5,25.5,117200.0
2007-10-30 12:00:00,25.49,25.51,25.36,25.44,59400.0,25.49,25.51,25.36,25.44,59400.0
2007-10-30 12:30:00,25.43,25.5,25.42,25.47,35200.0,25.43,25.5,25.42,25.47,35200.0
2007-10-30 13:00:00,25.5,25.5,25.24,25.32,96600.0,25.5,25.5,25.24,25.32,96600.0
2007-10-30 13:30:00,25.28,25.4,25.28,25.32,49400.0,25.28,25.4,25.28,25.32,49400.0
2007-10-30 14:00:00,25.33,25.5,25.25,25.25,54000.0,25.33,25.5,25.25,25.25,54000.0
2007-10-30 14:30:00,25.27,25.44,25.25,25.31,69600.0,25.27,25.44,25.25,25.31,69600.0
2007-10-30 15:00:00,25.3,25.39,25.24,25.26,57800.0,25.3,25.39,25.24,25.26,57800.0
2007-10-30 15:30:00,25.26,25.34,24.58,25.02,248600.0,25.26,25.34,24.58,25.02,248600.0
2007-10-31 09:30:00,25.5,25.5,24.54,24.97,122200.0,25.5,25.5,24.54,24.97,122200.0
2007-10-31 10:00:00,25.0,25.15,24.64,24.69,84800.0,25.0,25.15,24.64,24.69,84800.0
2007-10-31 10:30:00,24.74,24.83,24.53,24.74,105400.0,24.74,24.83,24.53,24.74,105400.0
2007-10-31 11:00:00,24.67,24.93,24.67,24.75,64000.0,24.67,24.93,24.67,24.75,64000.0
2007-10-31 11:30:00,24.79,24.79,24.6,24.68,51000.0,24.79,24.79,24.6,24.68,51000.0
2007-10-31 12:00:00,24.68,24.93,24.68,24.73,63000.0,24.68,24.93,24.68,24.73,63000.0
2007-10-31 12:30:00,24.72,24.93,24.65,24.92,56400.0,24.72,24.93,24.65,24.92,56400.0
2007-10-31 13:00:00,24.89,25.09,24.86,24.96,116000.0,24.89,25.09,24.86,24.96,116000.0
2007-10-31 13:30:00,25.0,25.11,24.95,25.05,110400.0,25.0,25.11,24.95,25.05,110400.0
2007-10-31 14:00:00,25.05,25.05,24.35,25.0,167600.0,25.05,25.05,24.35,25.0,167600.0
2007-10-31 14:30:00,24.98,26.0,24.95,25.9,328800.0,24.98,26.0,24.95,25.9,328800.0
2007-10-31 15:00:00,25.99,26.16,25.33,25.61,344400.0,25.99,26.16,25.33,25.61,344400.0
2007-10-31 15:30:00,25.62,26.75,25.62,26.61,779400.0,25.62,26.75,25.62,26.61,779400.0
2007-11-01 09:30:00,25.35,25.97,25.25,25.45,289600.0,25.35,25.97,25.25,25.45,289600.0
2007-11-01 10:00:00,25.48,25.54,24.88,25.43,381400.0,25.48,25.54,24.88,25.43,381400.0
2007-11-01 10:30:00,25.41,25.47,25.13,25.21,98600.0,25.41,25.47,25.13,25.21,98600.0
2007-11-01 11:00:00,25.19,25.48,25.18,25.4,76400.0,25.19,25.48,25.18,25.4,76400.0
2007-11-01 11:30:00,25.42,25.5,25.21,25.28,147600.0,25.42,25.5,25.21,25.28,147600.0
2007-11-01 12:00:00,25.29,25.69,25.27,25.53,145800.0,25.29,25.69,25.27,25.53,145800.0
2007-11-01 12:30:00,25.48,25.57,25.4,25.47,154800.0,25.48,25.57,25.4,25.47,154800.0
2007-11-01 13:00:00,25.47,25.61,25.45,25.49,94800.0,25.47,25.61,25.45,25.49,94800.0
2007-11-01 13:30:00,25.46,25.52,25.25,25.25,174400.0,25.46,25.52,25.25,25.25,174400.0
2007-11-01 14:00:00,25.29,25.46,25.25,25.34,89400.0,25.29,25.46,25.25,25.34,89400.0
2007-11-01 14:30:00,25.34,25.61,25.33,25.36,73000.0,25.34,25.61,25.33,25.36,73000.0
2007-11-01 15:00:00,25.36,25.43,24.95,24.97,139800.0,25.36,25.43,24.95,24.97,139800.0
2007-11-01 15:30:00,25.04,25.17,24.44,24.59,539200.0,25.04,25.17,24.44,24.59,539200.0
2007-11-02 09:30:00,24.5,24.85,22.13,22.47,1040200.0,24.5,24.85,22.13,22.47,1040200.0
2007-11-02 10:00:00,22.5,23.13,22.0,23.13,698000.0,22.5,23.13,22.0,23.13,698000.0
2007-11-02 10:30:00,23.13,23.55,23.02,23.27,381000.0,23.13,23.55,23.02,23.27,381000.0
2007-11-02 11:00:00,23.28,23.28,22.93,23.08,141800.0,23.28,23.28,22.93,23.08,141800.0
2007-11-02 11:30:00,23.05,23.25,22.72,23.1,149000.0,23.05,23.25,22.72,23.1,149000.0
2007-11-02 12:00:00,23.13,23.22,22.99,23.07,241800.0,23.13,23.22,22.99,23.07,241800.0
2007-11-02 12:30:00,23.07,23.39,23.01,23.18,143400.0,23.07,23.39,23.01,23.18,143400.0
2007-11-02 13:00:00,23.17,23.5,23.07,23.13,158200.0,23.17,23.5,23.07,23.13,158200.0
2007-11-02 13:30:00,23.13,23.5,23.09,23.3,168800.0,23.13,23.5,23.09,23.3,168800.0
2007-11-02 14:00:00,23.29,23.47,23.02,23.16,178400.0,23.29,23.47,23.02,23.16,178400.0
2007-11-02 14:30:00,23.17,23.18,22.86,22.88,252800.0,23.17,23.18,22.86,22.88,252800.0
2007-11-02 15:00:00,22.87,23.3,22.79,23.14,292400.0,22.87,23.3,22.79,23.14,292400.0
2007-11-02 15:30:00,23.17,23.6,23.16,23.45,182200.0,23.17,23.6,23.16,23.45,182200.0
2007-11-05 09:30:00,22.78,23.0,22.03,22.97,324000.0,22.78,23.0,22.03,22.97,324000.0
2007-11-05 10:00:00,22.93,23.34,22.79,23.03,168200.0,22.93,23.34,22.79,23.03,168200.0
2007-11-05 10:30:00,22.95,23.25,22.64,22.64,89000.0,22.95,23.25,22.64,22.64,89000.0
2007-11-05 11:00:00,22.65,22.75,22.28,22.3,76600.0,22.65,22.75,22.28,22.3,76600.0
2007-11-05 11:30:00,22.39,22.59,22.24,22.36,83800.0,22.39,22.59,22.24,22.36,83800.0
2007-11-05 12:00:00,22.34,22.45,22.01,22.18,110800.0,22.34,22.45,22.01,22.18,110800.0
2007-11-05 12:30:00,22.17,22.21,22.0,22.03,158200.0,22.17,22.21,22.0,22.03,158200.0
2007-11-05 13:00:00,22.01,22.04,21.55,21.56,270200.0,22.01,22.04,21.55,21.56,270200.0
2007-11-05 13:30:00,21.56,21.74,21.38,21.49,398200.0,21.56,21.74,21.38,21.49,398200.0
2007-11-05 14:00:00,21.43,21.93,21.43,21.84,107800.0,21.43,21.93,21.43,21.84,107800.0
2007-11-05 14:30:00,21.88,22.23,21.7,21.77,171000.0,21.88,22.23,21.7,21.77,171000.0
2007-11-05 15:00:00,21.74,22.08,21.72,21.93,175800.0,21.74,22.08,21.72,21.93,175800.0
2007-11-05 15:30:00,21.93,22.1,21.84,21.86,268600.0,21.93,22.1,21.84,21.86,268600.0
2007-11-06 09:30:00,22.11,22.35,21.36,21.6,277800.0,22.11,22.35,21.36,21.6,277800.0
2007-11-06 10:00:00,21.59,22.0,21.58,21.78,204600.0,21.59,22.0,21.58,21.78,204600.0
2007-11-06 10:30:00,21.81,22.0,21.73,21.9,336000.0,21.81,22.0,21.73,21.9,336000.0
2007-11-06 11:00:00,21.91,21.98,21.46,21.5,109600.0,21.91,21.98,21.46,21.5,109600.0
2007-11-06 11:30:00,21.5,21.7,21.5,21.55,86200.0,21.5,21.7,21.5,21.55,86200.0
2007-11-06 12:00:00,21.55,21.78,21.47,21.75,165200.0,21.55,21.78,21.47,21.75,165200.0
2007-11-06 12:30:00,21.75,21.83,21.64,21.82,53400.0,21.75,21.83,21.64,21.82,53400.0
2007-11-06 13:00:00,21.82,21.88,21.77,21.83,158800.0,21.82,21.88,21.77,21.83,158800.0
2007-11-06 13:30:00,21.83,21.88,21.68,21.78,95600.0,21.83,21.88,21.68,21.78,95600.0
2007-11-06 14:00:00,21.78,21.85,21.68,21.8,82200.0,21.78,21.85,21.68,21.8,82200.0
2007-11-06 14:30:00,21.81,21.86,21.6,21.7,98000.0,21.81,21.86,21.6,21.7,98000.0
2007-11-06 15:00:00,21.7,21.7,21.57,21.67,71400.0,21.7,21.7,21.57,21.67,71400.0
2007-11-06 15:30:00,21.66,21.67,21.4,21.42,223400.0,21.66,21.67,21.4,21.42,223400.0
2007-11-07 09:30:00,21.68,22.49,21.52,22.08,512400.0,21.68,22.49,21.52,22.08,512400.0
2007-11-07 10:00:00,22.05,22.38,21.81,21.92,267800.0,22.05,22.38,21.81,21.92,267800.0
2007-11-07 10:30:00,21.92,22.08,21.6,22.0,260800.0,21.92,22.08,21.6,22.0,260800.0
2007-11-07 11:00:00,22.0,22.25,21.88,22.03,181000.0,22.0,22.25,21.88,22.03,181000.0
2007-11-07 11:30:00,22.05,22.11,22.0,22.04,60400.0,22.05,22.11,22.0,22.04,60400.0
2007-11-07 12:00:00,22.08,22.2,21.94,22.01,160800.0,22.08,22.2,21.94,22.01,160800.0
2007-11-07 12:30:00,22.0,22.03,21.88,21.95,122400.0,22.0,22.03,21.88,21.95,122400.0
2007-11-07 13:00:00,21.91,21.95,21.33,21.41,248400.0,21.91,21.95,21.33,21.41,248400.0
2007-11-07 13:30:00,21.42,21.57,21.3,21.39,175800.0,21.42,21.57,21.3,21.39,175800.0
2007-11-07 14:00:00,21.36,21.38,21.14,21.18,159400.0,21.36,21.38,21.14,21.18,159400.0
2007-11-07 14:30:00,21.19,21.34,21.12,21.25,191000.0,21.19,21.34,21.12,21.25,191000.0
2007-11-07 15:00:00,21.25,21.63,21.09,21.31,126400.0,21.25,21.63,21.09,21.31,126400.0
2007-11-07 15:30:00,21.39,21.5,20.33,20.65,364600.0,21.39,21.5,20.33,20.65,364600.0
2007-11-08 09:30:00,21.25,21.25,20.32,20.4,174600.0,21.25,21.25,20.32,20.4,174600.0
2007-11-08 10:00:00,20.41,20.53,20.35,20.43,176800.0,20.41,20.53,20.35,20.43,176800.0
2007-11-08 10:30:00,20.42,20.43,19.68,19.86,254000.0,20.42,20.43,19.68,19.86,254000.0
2007-11-08 11:00:00,19.84,20.0,19.56,19.68,222600.0,19.84,20.0,19.56,19.68,222600.0
2007-11-08 11:30:00,19.7,19.75,19.13,19.25,316400.0,19.7,19.75,19.13,19.25,316400.0
2007-11-08 12:00:00,19.24,19.45,19.18,19.25,136000.0,19.24,19.45,19.18,19.25,136000.0
2007-11-08 12:30:00,19.25,19.3,18.45,18.69,375000.0,19.25,19.3,18.45,18.69,375000.0
2007-11-08 13:00:00,18.72,18.85,18.5,18.8,361200.0,18.72,18.85,18.5,18.8,361200.0
2007-11-08 13:30:00,18.85,19.47,18.8,19.39,403600.0,18.85,19.47,18.8,19.39,403600.0
2007-11-08 14:00:00,19.42,19.72,19.32,19.71,329200.0,19.42,19.72,19.32,19.71,329200.0
2007-11-08 14:30:00,19.71,20.28,19.68,20.27,231400.0,19.71,20.28,19.68,20.27,231400.0
2007-11-08 15:00:00,20.27,20.73,20.25,20.47,200600.0,20.27,20.73,20.25,20.47,200600.0
2007-11-08 15:30:00,20.5,21.2,20.17,20.84,457800.0,20.5,21.2,20.17,20.84,457800.0
2007-11-09 09:30:00,20.48,20.5,19.55,20.05,207000.0,20.48,20.5,19.55,20.05,207000.0
2007-11-09 10:00:00,20.04,20.56,20.04,20.42,78800.0,20.04,20.56,20.04,20.42,78800.0
2007-11-09 10:30:00,20.42,20.43,20.15,20.23,120400.0,20.42,20.43,20.15,20.23,120400.0
2007-11-09 11:00:00,20.23,20.27,20.03,20.16,101600.0,20.23,20.27,20.03,20.16,101600.0
2007-11-09 11:30:00,20.15,20.45,20.15,20.41,77200.0,20.15,20.45,20.15,20.41,77200.0
2007-11-09 12:00:00,20.39,20.43,20.18,20.22,87600.0,20.39,20.43,20.18,20.22,87600.0
2007-11-09 12:30:00,20.22,20.41,20.0,20.07,96800.0,20.22,20.41,20.0,20.07,96800.0
2007-11-09 13:00:00,20.0,20.09,19.74,20.04,111800.0,20.0,20.09,19.74,20.04,111800.0
2007-11-09 13:30:00,20.05,20.35,20.05,20.34,75000.0,20.05,20.35,20.05,20.34,75000.0
2007-11-09 14:00:00,20.33,20.5,20.2,20.35,80200.0,20.33,20.5,20.2,20.35,80200.0
2007-11-09 14:30:00,20.32,20.5,20.08,20.24,64400.0,20.32,20.5,20.08,20.24,64400.0
2007-11-09 15:00:00,20.21,20.33,20.08,20.1,120600.0,20.21,20.33,20.08,20.1,120600.0
2007-11-09 15:30:00,20.09,20.18,19.65,20.02,294200.0,20.09,20.18,19.65,20.02,294200.0
2007-11-12 09:30:00,20.0,20.43,19.82,20.28,231800.0,20.0,20.43,19.82,20.28,231800.0
2007-11-12 10:00:00,20.26,20.3,19.95,19.98,92000.0,20.26,20.3,19.95,19.98,92000.0
2007-11-12 10:30:00,20.0,20.37,19.94,20.37,103600.0,20.0,20.37,19.94,20.37,103600.0
2007-11-12 11:00:00,20.35,20.86,20.35,20.65,99200.0,20.35,20.86,20.35,20.65,99200.0
2007-11-12 11:30:00,20.61,20.64,20.0,20.25,88200.0,20.61,20.64,20.0,20.25,88200.0
2007-11-12 12:00:00,20.23,20.5,20.23,20.5,22800.0,20.23,20.5,20.23,20.5,22800.0
2007-11-12 12:30:00,20.46,20.5,20.13,20.18,41000.0,20.46,20.5,20.13,20.18,41000.0
2007-11-12 13:00:00,20.13,20.36,20.08,20.2,94200.0,20.13,20.36,20.08,20.2,94200.0
2007-11-12 13:30:00,20.11,20.3,19.99,20.15,59600.0,20.11,20.3,19.99,20.15,59600.0
2007-11-12 14:00:00,20.13,20.17,20.0,20.1,47600.0,20.13,20.17,20.0,20.1,47600.0
2007-11-12 14:30:00,20.1,20.47,20.03,20.27,61200.0,20.1,20.47,20.03,20.27,61200.0
2007-11-12 15:00:00,20.24,20.28,19.65,19.79,98800.0,20.24,20.28,19.65,19.79,98800.0
2007-11-12 15:30:00,19.73,19.92,19.5,19.92,115200.0,19.73,19.92,19.5,19.92,115200.0
2007-11-13 09:30:00,20.32,20.6,20.0,20.16,65600.0,20.32,20.6,20.0,20.16,65600.0
2007-11-13 10:00:00,20.22,21.04,20.2,20.69,238800.0,20.22,21.04,20.2,20.69,238800.0
2007-11-13 10:30:00,20.68,21.13,20.59,21.03,181000.0,20.68,21.13,20.59,21.03,181000.0
2007-11-13 11:00:00,21.01,21.11,20.96,21.08,162200.0,21.01,21.11,20.96,21.08,162200.0
2007-11-13 11:30:00,21.11,21.25,21.0,21.1,109000.0,21.11,21.25,21.0,21.1,109000.0
2007-11-13 12:00:00,21.12,21.2,20.91,21.15,73400.0,21.12,21.2,20.91,21.15,73400.0
2007-11-13 12:30:00,21.19,21.2,21.0,21.03,85000.0,21.19,21.2,21.0,21.03,85000.0
2007-11-13 13:00:00,21.02,21.2,21.0,21.18,57800.0,21.02,21.2,21.0,21.18,57800.0
2007-11-13 13:30:00,21.15,21.54,21.08,21.5,190000.0,21.15,21.54,21.08,21.5,190000.0
2007-11-13 14:00:00,21.5,21.54,21.24,21.28,136800.0,21.5,21.54,21.24,21.28,136800.0
2007-11-13 14:30:00,21.24,21.59,21.23,21.55,80200.0,21.24,21.59,21.23,21.55,80200.0
2007-11-13 15:00:00,21.55,21.57,21.11,21.2,84800.0,21.55,21.57,21.11,21.2,84800.0
2007-11-13 15:30:00,21.16,21.75,21.13,21.75,181800.0,21.16,21.75,21.13,21.75,181800.0
2007-11-14 09:30:00,20.37,20.46,19.88,20.13,1101600.0,20.37,20.46,19.88,20.13,1101600.0
2007-11-14 10:00:00,20.13,20.37,19.96,20.05,429400.0,20.13,20.37,19.96,20.05,429400.0
2007-11-14 10:30:00,20.05,20.34,20.05,20.2,277600.0,20.05,20.34,20.05,20.2,277600.0
2007-11-14 11:00:00,20.2,20.25,20.0,20.04,190800.0,20.2,20.25,20.0,20.04,190800.0
2007-11-14 11:30:00,20.01,20.13,19.94,20.13,207800.0,20.01,20.13,19.94,20.13,207800.0
2007-11-14 12:00:00,20.13,20.57,19.98,20.54,471200.0,20.13,20.57,19.98,20.54,471200.0
2007-11-14 12:30:00,20.55,20.7,20.29,20.34,185000.0,20.55,20.7,20.29,20.34,185000.0
2007-11-14 13:00:00,20.3,20.53,20.29,20.45,111800.0,20.3,20.53,20.29,20.45,111800.0
2007-11-14 13:30:00,20.45,20.46,20.33,20.38,97000.0,20.45,20.46,20.33,20.38,97000.0
2007-11-14 14:00:00,20.38,20.9,20.11,20.85,380000.0,20.38,20.9,20.11,20.85,380000.0
2007-11-14 14:30:00,20.8,21.37,20.72,21.29,271600.0,20.8,21.37,20.72,21.29,271600.0
2007-11-14 15:00:00,21.29,22.36,21.27,22.23,688800.0,21.29,22.36,21.27,22.23,688800.0
2007-11-14 15:30:00,22.23,22.27,21.61,22.15,512200.0,22.23,22.27,21.61,22.15,512200.0
2007-11-15 09:30:00,21.54,21.81,21.05,21.81,149200.0,21.54,21.81,21.05,21.81,149200.0
2007-11-15 10:00:00,21.75,21.84,21.56,21.7,100200.0,21.75,21.84,21.56,21.7,100200.0
2007-11-15 10:30:00,21.7,22.32,21.7,21.75,173800.0,21.7,22.32,21.7,21.75,173800.0
2007-11-15 11:00:00,21.72,22.07,21.66,21.93,57800.0,21.72,22.07,21.66,21.93,57800.0
2007-11-15 11:30:00,21.95,22.02,21.71,21.85,47600.0,21.95,22.02,21.71,21.85,47600.0
2007-11-15 12:00:00,21.85,21.96,21.73,21.89,37000.0,21.85,21.96,21.73,21.89,37000.0
2007-11-15 12:30:00,21.89,22.0,21.76,21.85,92800.0,21.89,22.0,21.76,21.85,92800.0
2007-11-15 13:00:00,21.76,21.83,21.52,21.64,45000.0,21.76,21.83,21.52,21.64,45000.0
2007-11-15 13:30:00,21.64,21.7,21.58,21.58,27200.0,21.64,21.7,21.58,21.58,27200.0
2007-11-15 14:00:00,21.58,21.58,21.27,21.33,44800.0,21.58,21.58,21.27,21.33,44800.0
2007-11-15 14:30:00,21.34,21.34,20.95,21.03,57000.0,21.34,21.34,20.95,21.03,57000.0
2007-11-15 15:00:00,21.05,21.25,20.98,21.25,96400.0,21.05,21.25,20.98,21.25,96400.0
2007-11-15 15:30:00,21.17,21.38,20.61,20.75,470400.0,21.17,21.38,20.61,20.75,470400.0
2007-11-16 09:30:00,21.0,22.25,20.86,20.93,249400.0,21.0,22.25,20.86,20.93,249400.0
2007-11-16 10:00:00,20.95,20.97,20.1,20.35,186800.0,20.95,20.97,20.1,20.35,186800.0
2007-11-16 10:30:00,20.4,20.5,20.2,20.38,93600.0,20.4,20.5,20.2,20.38,93600.0
2007-11-16 11:00:00,20.4,20.91,20.37,20.72,77000.0,20.4,20.91,20.37,20.72,77000.0
2007-11-16 11:30:00,20.77,21.2,20.72,21.13,60800.0,20.77,21.2,20.72,21.13,60800.0
2007-11-16 12:00:00,21.13,21.49,20.91,20.91,99400.0,21.13,21.49,20.91,20.91,99400.0
2007-11-16 12:30:00,20.99,20.99,20.58,20.65,50600.0,20.99,20.99,20.58,20.65,50600.0
2007-11-16 13:00:00,20.64,20.8,20.64,20.65,38200.0,20.64,20.8,20.64,20.65,38200.0
2007-11-16 13:30:00,20.77,20.83,20.65,20.66,18600.0,20.77,20.83,20.65,20.66,18600.0
2007-11-16 14:00:00,20.58,20.7,20.39,20.58,53800.0,20.58,20.7,20.39,20.58,53800.0
2007-11-16 14:30:00,20.54,20.62,20.49,20.55,26200.0,20.54,20.62,20.49,20.55,26200.0
2007-11-16 15:00:00,20.55,20.72,20.31,20.35,29800.0,20.55,20.72,20.31,20.35,29800.0
2007-11-16 15:30:00,20.35,20.93,20.3,20.88,140400.0,20.35,20.93,20.3,20.88,140400.0
2007-11-19 09:30:00,20.5,20.72,20.3,20.62,87000.0,20.5,20.72,20.3,20.62,87000.0
2007-11-19 10:00:00,20.62,20.67,19.8,19.9,82000.0,20.62,20.67,19.8,19.9,82000.0
2007-11-19 10:30:00,19.89,19.92,19.36,19.61,124400.0,19.89,19.92,19.36,19.61,124400.0
2007-11-19 11:00:00,19.5,19.61,19.09,19.32,198800.0,19.5,19.61,19.09,19.32,198800.0
2007-11-19 11:30:00,19.39,19.39,18.66,18.71,220000.0,19.39,19.39,18.66,18.71,220000.0
2007-11-19 12:00:00,18.72,19.0,18.69,19.0,119000.0,18.72,19.0,18.69,19.0,119000.0
2007-11-19 12:30:00,19.0,19.03,18.73,18.77,107000.0,19.0,19.03,18.73,18.77,107000.0
2007-11-19 13:00:00,18.77,18.93,18.72,18.82,59200.0,18.77,18.93,18.72,18.82,59200.0
2007-11-19 13:30:00,18.87,18.87,18.7,18.77,71400.0,18.87,18.87,18.7,18.77,71400.0
2007-11-19 14:00:00,18.77,19.29,18.77,19.17,122800.0,18.77,19.29,18.77,19.17,122800.0
2007-11-19 14:30:00,19.21,19.5,19.11,19.3,102000.0,19.21,19.5,19.11,19.3,102000.0
2007-11-19 15:00:00,19.25,19.41,19.08,19.41,57000.0,19.25,19.41,19.08,19.41,57000.0
2007-11-19 15:30:00,19.39,19.41,19.01,19.11,158000.0,19.39,19.41,19.01,19.11,158000.0
2007-11-20 09:30:00,19.03,19.75,19.03,19.6,131200.0,19.03,19.75,19.03,19.6,131200.0
2007-11-20 10:00:00,19.6,19.85,19.46,19.55,60400.0,19.6,19.85,19.46,19.55,60400.0
2007-11-20 10:30:00,19.56,19.56,19.29,19.29,78200.0,19.56,19.56,19.29,19.29,78200.0
2007-11-20 11:00:00,19.28,19.47,19.25,19.29,50400.0,19.28,19.47,19.25,19.29,50400.0
2007-11-20 11:30:00,19.31,19.43,18.85,18.86,95800.0,19.31,19.43,18.85,18.86,95800.0
2007-11-20 12:00:00,18.85,18.86,18.61,18.64,106800.0,18.85,18.86,18.61,18.64,106800.0
2007-11-20 12:30:00,18.64,18.75,17.95,18.43,235800.0,18.64,18.75,17.95,18.43,235800.0
2007-11-20 13:00:00,18.45,18.62,18.25,18.34,66400.0,18.45,18.62,18.25,18.34,66400.0
2007-11-20 13:30:00,18.35,18.39,18.08,18.08,128200.0,18.35,18.39,18.08,18.08,128200.0
2007-11-20 14:00:00,18.08,18.33,17.9,17.91,102400.0,18.08,18.33,17.9,17.91,102400.0
2007-11-20 14:30:00,17.89,18.0,17.75,17.78,329600.0,17.89,18.0,17.75,17.78,329600.0
2007-11-20 15:00:00,17.79,17.84,17.5,17.75,159200.0,17.79,17.84,17.5,17.75,159200.0
2007-11-20 15:30:00,17.74,18.0,17.44,17.73,317400.0,17.74,18.0,17.44,17.73,317400.0
2007-11-21 09:30:00,17.52,17.82,16.9,17.36,317200.0,17.52,17.82,16.9,17.36,317200.0
2007-11-21 10:00:00,17.36,17.41,17.25,17.36,189400.0,17.36,17.41,17.25,17.36,189400.0
2007-11-21 10:30:00,17.36,17.58,17.35,17.5,103000.0,17.36,17.58,17.35,17.5,103000.0
2007-11-21 11:00:00,17.5,18.29,17.35,17.93,176800.0,17.5,18.29,17.35,17.93,176800.0
2007-11-21 11:30:00,17.93,18.06,17.85,17.93,113000.0,17.93,18.06,17.85,17.93,113000.0
2007-11-21 12:00:00,17.97,18.5,17.91,18.35,145400.0,17.97,18.5,17.91,18.35,145400.0
2007-11-21 12:30:00,18.33,19.0,18.27,19.0,177000.0,18.33,19.0,18.27,19.0,177000.0
2007-11-21 13:00:00,19.0,19.06,18.52,18.61,116800.0,19.0,19.06,18.52,18.61,116800.0
2007-11-21 13:30:00,18.61,18.7,18.53,18.58,50200.0,18.61,18.7,18.53,18.58,50200.0
2007-11-21 14:00:00,18.55,19.11,18.49,19.01,131000.0,18.55,19.11,18.49,19.01,131000.0
2007-11-21 14:30:00,19.13,19.13,18.85,19.0,86800.0,19.13,19.13,18.85,19.0,86800.0
2007-11-21 15:00:00,19.05,19.34,18.99,19.06,111800.0,19.05,19.34,18.99,19.06,111800.0
2007-11-21 15:30:00,19.1,19.13,18.77,18.86,141000.0,19.1,19.13,18.77,18.86,141000.0
2007-11-23 09:30:00,19.5,19.62,18.96,19.16,90400.0,19.5,19.62,18.96,19.16,90400.0
2007-11-23 10:00:00,19.24,19.27,18.98,19.02,46200.0,19.24,19.27,18.98,19.02,46200.0
2007-11-23 10:30:00,19.06,19.06,18.88,18.98,44200.0,19.06,19.06,18.88,18.98,44200.0
2007-11-23 11:00:00,18.98,19.56,18.98,19.55,51800.0,18.98,19.56,18.98,19.55,51800.0
2007-11-23 11:30:00,19.55,19.66,19.41,19.6,52600.0,19.55,19.66,19.41,19.6,52600.0
2007-11-23 12:00:00,19.56,19.6,19.27,19.3,40000.0,19.56,19.6,19.27,19.3,40000.0
2007-11-23 12:30:00,19.37,19.61,19.37,19.55,51600.0,19.37,19.61,19.37,19.55,51600.0
2007-11-26 09:30:00,19.73,20.0,19.13,19.49,72800.0,19.73,20.0,19.13,19.49,72800.0
2007-11-26 10:00:00,19.54,19.8,19.36,19.59,42400.0,19.54,19.8,19.36,19.59,42400.0
2007-11-26 10:30:00,19.59,19.68,19.25,19.25,92600.0,19.59,19.68,19.25,19.25,92600.0
2007-11-26 11:00:00,19.3,19.43,19.1,19.17,40400.0,19.3,19.43,19.1,19.17,40400.0
2007-11-26 11:30:00,19.1,19.18,18.94,19.08,40000.0,19.1,19.18,18.94,19.08,40000.0
2007-11-26 12:00:00,19.09,19.16,18.96,19.01,43600.0,19.09,19.16,18.96,19.01,43600.0
2007-11-26 12:30:00,19.04,19.07,18.82,18.9,50000.0,19.04,19.07,18.82,18.9,50000.0
2007-11-26 13:00:00,18.9,19.07,18.86,18.99,36800.0,18.9,19.07,18.86,18.99,36800.0
2007-11-26 13:30:00,18.97,19.07,18.9,18.92,44200.0,18.97,19.07,18.9,18.92,44200.0
2007-11-26 14:00:00,18.95,19.03,18.93,18.93,48600.0,18.95,19.03,18.93,18.93,48600.0
2007-11-26 14:30:00,18.93,19.03,18.93,19.0,34800.0,18.93,19.03,18.93,19.0,34800.0
2007-11-26 15:00:00,18.99,19.13,18.98,19.11,81600.0,18.99,19.13,18.98,19.11,81600.0
2007-11-26 15:30:00,19.13,19.25,19.04,19.06,134600.0,19.13,19.25,19.04,19.06,134600.0
2007-11-27 09:30:00,19.34,19.34,19.09,19.24,51600.0,19.34,19.34,19.09,19.24,51600.0
2007-11-27 10:00:00,19.22,19.32,19.18,19.31,70000.0,19.22,19.32,19.18,19.31,70000.0
2007-11-27 10:30:00,19.31,19.5,19.2,19.48,30400.0,19.31,19.5,19.2,19.48,30400.0
2007-11-27 11:00:00,19.5,19.5,19.27,19.32,54600.0,19.5,19.5,19.27,19.32,54600.0
2007-11-27 11:30:00,19.27,19.38,19.2,19.25,79600.0,19.27,19.38,19.2,19.25,79600.0
2007-11-27 12:00:00,19.25,19.46,19.24,19.3,66800.0,19.25,19.46,19.24,19.3,66800.0
2007-11-27 12:30:00,19.25,19.34,19.25,19.3,19600.0,19.25,19.34,19.25,19.3,19600.0
2007-11-27 13:00:00,19.3,19.3,19.25,19.27,54000.0,19.3,19.3,19.25,19.27,54000.0
2007-11-27 13:30:00,19.27,19.27,19.2,19.21,33400.0,19.27,19.27,19.2,19.21,33400.0
2007-11-27 14:00:00,19.2,19.2,18.98,18.99,122800.0,19.2,19.2,18.98,18.99,122800.0
2007-11-27 14:30:00,18.94,19.35,18.94,19.11,41800.0,18.94,19.35,18.94,19.11,41800.0
2007-11-27 15:00:00,19.15,19.22,19.08,19.11,65400.0,19.15,19.22,19.08,19.11,65400.0
2007-11-27 15:30:00,19.11,19.3,19.05,19.29,181400.0,19.11,19.3,19.05,19.29,181400.0
2007-11-28 09:30:00,19.54,20.5,19.54,20.5,207800.0,19.54,20.5,19.54,20.5,207800.0
2007-11-28 10:00:00,20.49,20.49,20.1,20.33,215400.0,20.49,20.49,20.1,20.33,215400.0
2007-11-28 10:30:00,20.33,20.87,20.3,20.67,163200.0,20.33,20.87,20.3,20.67,163200.0
2007-11-28 11:00:00,20.67,20.75,20.61,20.7,138800.0,20.67,20.75,20.61,20.7,138800.0
2007-11-28 11:30:00,20.64,21.0,20.61,20.95,116800.0,20.64,21.0,20.61,20.95,116800.0
2007-11-28 12:00:00,20.95,21.15,20.86,21.12,136400.0,20.95,21.15,20.86,21.12,136400.0
2007-11-28 12:30:00,21.12,21.13,20.85,20.98,71200.0,21.12,21.13,20.85,20.98,71200.0
2007-11-28 13:00:00,20.99,21.15,20.97,21.05,62000.0,20.99,21.15,20.97,21.05,62000.0
2007-11-28 13:30:00,21.07,21.25,20.97,21.22,54800.0,21.07,21.25,20.97,21.22,54800.0
2007-11-28 14:00:00,21.22,21.31,21.14,21.26,51000.0,21.22,21.31,21.14,21.26,51000.0
2007-11-28 14:30:00,21.25,21.25,20.63,20.75,93800.0,21.25,21.25,20.63,20.75,93800.0
2007-11-28 15:00:00,20.75,20.75,20.17,20.38,186000.0,20.75,20.75,20.17,20.38,186000.0
2007-11-28 15:30:00,20.38,20.67,20.25,20.25,457200.0,20.38,20.67,20.25,20.25,457200.0
2007-11-29 09:30:00,21.85,22.2,20.68,21.51,812000.0,21.85,22.2,20.68,21.51,812000.0
2007-11-29 10:00:00,21.7,21.92,21.55,21.63,212200.0,21.7,21.92,21.55,21.63,212200.0
2007-11-29 10:30:00,21.65,21.65,21.27,21.36,472400.0,21.65,21.65,21.27,21.36,472400.0
2007-11-29 11:00:00,21.38,21.5,20.97,21.35,379400.0,21.38,21.5,20.97,21.35,379400.0
2007-11-29 11:30:00,21.34,21.75,21.26,21.6,439000.0,21.34,21.75,21.26,21.6,439000.0
2007-11-29 12:00:00,21.6,21.6,21.33,21.36,53200.0,21.6,21.6,21.33,21.36,53200.0
2007-11-29 12:30:00,21.38,21.41,20.35,20.82,252000.0,21.38,21.41,20.35,20.82,252000.0
2007-11-29 13:00:00,20.83,20.97,20.46,20.5,105600.0,20.83,20.97,20.46,20.5,105600.0
2007-11-29 13:30:00,20.5,20.92,20.5,20.57,110000.0,20.5,20.92,20.5,20.57,110000.0
2007-11-29 14:00:00,20.6,20.6,20.13,20.43,137600.0,20.6,20.6,20.13,20.43,137600.0
2007-11-29 14:30:00,20.45,20.47,20.07,20.17,156400.0,20.45,20.47,20.07,20.17,156400.0
2007-11-29 15:00:00,20.17,21.03,20.05,20.75,206600.0,20.17,21.03,20.05,20.75,206600.0
2007-11-29 15:30:00,20.75,20.77,20.54,20.77,111600.0,20.75,20.77,20.54,20.77,111600.0
2007-11-30 09:30:00,21.73,21.74,20.9,21.09,222600.0,21.73,21.74,20.9,21.09,222600.0
2007-11-30 10:00:00,21.08,21.08,20.41,20.41,266600.0,21.08,21.08,20.41,20.41,266600.0
2007-11-30 10:30:00,20.39,20.53,20.3,20.34,173400.0,20.39,20.53,20.3,20.34,173400.0
2007-11-30 11:00:00,20.33,20.35,19.87,19.89,258800.0,20.33,20.35,19.87,19.89,258800.0
2007-11-30 11:30:00,19.89,19.91,19.3,19.62,261800.0,19.89,19.91,19.3,19.62,261800.0
2007-11-30 12:00:00,19.62,19.82,19.53,19.63,63600.0,19.62,19.82,19.53,19.63,63600.0
2007-11-30 12:30:00,19.63,19.7,19.56,19.67,69000.0,19.63,19.7,19.56,19.67,69000.0
2007-11-30 13:00:00,19.64,19.74,19.61,19.68,454800.0,19.64,19.74,19.61,19.68,454800.0
2007-11-30 13:30:00,19.68,19.69,19.5,19.5,104400.0,19.68,19.69,19.5,19.5,104400.0
2007-11-30 14:00:00,19.5,19.52,19.08,19.18,212000.0,19.5,19.52,19.08,19.18,212000.0
2007-11-30 14:30:00,19.09,19.14,18.72,18.72,241800.0,19.09,19.14,18.72,18.72,241800.0
2007-11-30 15:00:00,18.71,18.75,18.4,18.4,609800.0,18.71,18.75,18.4,18.4,609800.0
2007-11-30 15:30:00,18.4,18.5,18.35,18.4,577400.0,18.4,18.5,18.35,18.4,577400.0
2007-12-03 09:30:00,18.65,19.21,18.5,18.97,215000.0,18.65,19.21,18.5,18.97,215000.0
2007-12-03 10:00:00,19.0,19.23,18.77,19.0,141400.0,19.0,19.23,18.77,19.0,141400.0
2007-12-03 10:30:00,19.04,19.5,19.04,19.43,146800.0,19.04,19.5,19.04,19.43,146800.0
2007-12-03 11:00:00,19.42,19.65,19.4,19.6,129200.0,19.42,19.65,19.4,19.6,129200.0
2007-12-03 11:30:00,19.61,19.93,19.6,19.71,162600.0,19.61,19.93,19.6,19.71,162600.0
2007-12-03 12:00:00,19.68,19.73,19.46,19.52,81000.0,19.68,19.73,19.46,19.52,81000.0
2007-12-03 12:30:00,19.52,19.57,19.04,19.22,202400.0,19.52,19.57,19.04,19.22,202400.0
2007-12-03 13:00:00,19.22,19.43,19.16,19.43,54800.0,19.22,19.43,19.16,19.43,54800.0
2007-12-03 13:30:00,19.43,19.43,19.16,19.28,84200.0,19.43,19.43,19.16,19.28,84200.0
2007-12-03 14:00:00,19.28,19.75,19.21,19.75,163600.0,19.28,19.75,19.21,19.75,163600.0
2007-12-03 14:30:00,19.74,19.99,19.68,19.73,154200.0,19.74,19.99,19.68,19.73,154200.0
2007-12-03 15:00:00,19.73,19.86,19.71,19.74,116600.0,19.73,19.86,19.71,19.74,116600.0
2007-12-03 15:30:00,19.71,19.77,19.34,19.38,191800.0,19.71,19.77,19.34,19.38,191800.0
2007-12-04 09:30:00,19.26,19.4,18.67,19.08,205200.0,19.26,19.4,18.67,19.08,205200.0
2007-12-04 10:00:00,19.08,19.56,18.98,19.52,108000.0,19.08,19.56,18.98,19.52,108000.0
2007-12-04 10:30:00,19.5,19.65,19.36,19.47,76800.0,19.5,19.65,19.36,19.47,76800.0
2007-12-04 11:00:00,19.49,19.49,19.18,19.28,75600.0,19.49,19.49,19.18,19.28,75600.0
2007-12-04 11:30:00,19.24,19.24,19.02,19.1,69600.0,19.24,19.24,19.02,19.1,69600.0
2007-12-04 12:00:00,19.14,19.2,18.91,19.13,59800.0,19.14,19.2,18.91,19.13,59800.0
2007-12-04 12:30:00,19.13,19.22,19.09,19.22,28400.0,19.13,19.22,19.09,19.22,28400.0
2007-12-04 13:00:00,19.18,19.2,19.0,19.06,28400.0,19.18,19.2,19.0,19.06,28400.0
2007-12-04 13:30:00,19.06,19.06,18.75,18.79,122000.0,19.06,19.06,18.75,18.79,122000.0
2007-12-04 14:00:00,18.8,18.83,18.63,18.78,139200.0,18.8,18.83,18.63,18.78,139200.0
2007-12-04 14:30:00,18.79,18.81,18.75,18.79,21800.0,18.79,18.81,18.75,18.79,21800.0
2007-12-04 15:00:00,18.77,18.9,18.76,18.86,26400.0,18.77,18.9,18.76,18.86,26400.0
2007-12-04 15:30:00,18.86,18.91,18.81,18.86,71000.0,18.86,18.91,18.81,18.86,71000.0
2007-12-05 09:30:00,19.21,19.32,18.96,19.16,71600.0,19.21,19.32,18.96,19.16,71600.0
2007-12-05 10:00:00,19.18,19.3,18.99,19.12,111200.0,19.18,19.3,18.99,19.12,111200.0
2007-12-05 10:30:00,19.13,19.29,19.11,19.25,31600.0,19.13,19.29,19.11,19.25,31600.0
2007-12-05 11:00:00,19.24,19.49,19.23,19.48,61200.0,19.24,19.49,19.23,19.48,61200.0
2007-12-05 11:30:00,19.48,19.6,19.47,19.58,68800.0,19.48,19.6,19.47,19.58,68800.0
2007-12-05 12:00:00,19.55,19.61,19.46,19.5,89800.0,19.55,19.61,19.46,19.5,89800.0
2007-12-05 12:30:00,19.5,19.54,19.47,19.48,69400.0,19.5,19.54,19.47,19.48,69400.0
2007-12-05 13:00:00,19.49,19.52,19.44,19.48,53400.0,19.49,19.52,19.44,19.48,53400.0
2007-12-05 13:30:00,19.48,19.68,19.48,19.5,47200.0,19.48,19.68,19.48,19.5,47200.0
2007-12-05 14:00:00,19.5,19.51,19.38,19.38,55000.0,19.5,19.51,19.38,19.38,55000.0
2007-12-05 14:30:00,19.39,19.47,19.3,19.31,94800.0,19.39,19.47,19.3,19.31,94800.0
2007-12-05 15:00:00,19.32,19.47,19.32,19.43,78800.0,19.32,19.47,19.32,19.43,78800.0
2007-12-05 15:30:00,19.47,19.59,19.4,19.55,159600.0,19.47,19.59,19.4,19.55,159600.0
2007-12-06 09:30:00,19.61,20.0,19.58,19.93,271200.0,19.61,20.0,19.58,19.93,271200.0
2007-12-06 10:00:00,19.92,20.11,19.83,20.11,49600.0,19.92,20.11,19.83,20.11,49600.0
2007-12-06 10:30:00,20.1,20.23,19.99,20.1,65000.0,20.1,20.23,19.99,20.1,65000.0
2007-12-06 11:00:00,20.16,20.2,20.05,20.11,40400.0,20.16,20.2,20.05,20.11,40400.0
2007-12-06 11:30:00,20.06,20.06,19.91,19.93,23200.0,20.06,20.06,19.91,19.93,23200.0
2007-12-06 12:00:00,19.93,20.12,19.93,20.1,30800.0,19.93,20.12,19.93,20.1,30800.0
2007-12-06 12:30:00,20.08,20.11,20.08,20.11,12000.0,20.08,20.11,20.08,20.11,12000.0
2007-12-06 13:00:00,20.11,20.17,20.1,20.11,15200.0,20.11,20.17,20.1,20.11,15200.0
2007-12-06 13:30:00,20.1,20.15,20.1,20.12,24200.0,20.1,20.15,20.1,20.12,24200.0
2007-12-06 14:00:00,20.13,20.17,20.1,20.13,24000.0,20.13,20.17,20.1,20.13,24000.0
2007-12-06 14:30:00,20.13,20.17,20.1,20.11,29000.0,20.13,20.17,20.1,20.11,29000.0
2007-12-06 15:00:00,20.1,20.16,20.1,20.1,33200.0,20.1,20.16,20.1,20.1,33200.0
2007-12-06 15:30:00,20.1,20.13,20.0,20.0,84800.0,20.1,20.13,20.0,20.0,84800.0
2007-12-07 09:30:00,20.28,20.6,20.15,20.6,97000.0,20.28,20.6,20.15,20.6,97000.0
2007-12-07 10:00:00,20.59,20.7,20.44,20.68,74200.0,20.59,20.7,20.44,20.68,74200.0
2007-12-07 10:30:00,20.7,20.85,20.52,20.71,120600.0,20.7,20.85,20.52,20.71,120600.0
2007-12-07 11:00:00,20.68,20.72,20.54,20.54,51600.0,20.68,20.72,20.54,20.54,51600.0
2007-12-07 11:30:00,20.57,20.63,20.53,20.57,26800.0,20.57,20.63,20.53,20.57,26800.0
2007-12-07 12:00:00,20.62,20.68,20.54,20.58,32800.0,20.62,20.68,20.54,20.58,32800.0
2007-12-07 12:30:00,20.55,20.61,20.53,20.53,40400.0,20.55,20.61,20.53,20.53,40400.0
2007-12-07 13:00:00,20.55,20.59,20.5,20.54,25600.0,20.55,20.59,20.5,20.54,25600.0
2007-12-07 13:30:00,20.54,20.59,20.53,20.55,13200.0,20.54,20.59,20.53,20.55,13200.0
2007-12-07 14:00:00,20.53,20.67,20.53,20.63,29800.0,20.53,20.67,20.53,20.63,29800.0
2007-12-07 14:30:00,20.66,20.7,20.56,20.6,42200.0,20.66,20.7,20.56,20.6,42200.0
2007-12-07 15:00:00,20.6,20.86,20.6,20.79,88800.0,20.6,20.86,20.6,20.79,88800.0
2007-12-07 15:30:00,20.79,20.98,20.71,20.8,186800.0,20.79,20.98,20.71,20.8,186800.0
2007-12-10 09:30:00,21.12,21.6,21.03,21.5,141400.0,21.12,21.6,21.03,21.5,141400.0
2007-12-10 10:00:00,21.54,21.57,21.22,21.33,82200.0,21.54,21.57,21.22,21.33,82200.0
2007-12-10 10:30:00,21.27,21.48,21.26,21.41,93000.0,21.27,21.48,21.26,21.41,93000.0
2007-12-10 11:00:00,21.47,21.48,21.4,21.46,60200.0,21.47,21.48,21.4,21.46,60200.0
2007-12-10 11:30:00,21.46,21.63,21.46,21.5,88600.0,21.46,21.63,21.46,21.5,88600.0
2007-12-10 12:00:00,21.5,21.57,21.49,21.5,46800.0,21.5,21.57,21.49,21.5,46800.0
2007-12-10 12:30:00,21.53,21.72,21.5,21.62,138000.0,21.53,21.72,21.5,21.62,138000.0
2007-12-10 13:00:00,21.63,21.7,21.59,21.67,61400.0,21.63,21.7,21.59,21.67,61400.0
2007-12-10 13:30:00,21.68,21.72,21.58,21.71,46000.0,21.68,21.72,21.58,21.71,46000.0
2007-12-10 14:00:00,21.68,21.68,21.5,21.51,50000.0,21.68,21.68,21.5,21.51,50000.0
2007-12-10 14:30:00,21.51,21.6,21.5,21.53,63000.0,21.51,21.6,21.5,21.53,63000.0
2007-12-10 15:00:00,21.56,21.86,21.54,21.75,149000.0,21.56,21.86,21.54,21.75,149000.0
2007-12-10 15:30:00,21.75,21.87,21.65,21.75,178600.0,21.75,21.87,21.65,21.75,178600.0
2007-12-11 09:30:00,21.8,22.88,21.77,22.55,403800.0,21.8,22.88,21.77,22.55,403800.0
2007-12-11 10:00:00,22.53,23.13,22.53,22.8,199600.0,22.53,23.13,22.53,22.8,199600.0
2007-12-11 10:30:00,22.81,23.19,22.78,23.05,274400.0,22.81,23.19,22.78,23.05,274400.0
2007-12-11 11:00:00,23.04,23.75,23.03,23.75,325400.0,23.04,23.75,23.03,23.75,325400.0
2007-12-11 11:30:00,23.73,23.75,23.54,23.65,200200.0,23.73,23.75,23.54,23.65,200200.0
2007-12-11 12:00:00,23.65,24.18,23.64,24.16,435600.0,23.65,24.18,23.64,24.16,435600.0
2007-12-11 12:30:00,24.15,24.25,23.7,23.72,231000.0,24.15,24.25,23.7,23.72,231000.0
2007-12-11 13:00:00,23.7,23.75,23.28,23.34,318000.0,23.7,23.75,23.28,23.34,318000.0
2007-12-11 13:30:00,23.34,23.86,23.31,23.65,151600.0,23.34,23.86,23.31,23.65,151600.0
2007-12-11 14:00:00,23.65,24.07,23.03,23.38,579800.0,23.65,24.07,23.03,23.38,579800.0
2007-12-11 14:30:00,23.4,23.74,22.9,23.28,311800.0,23.4,23.74,22.9,23.28,311800.0
2007-12-11 15:00:00,23.31,23.32,23.0,23.25,190200.0,23.31,23.32,23.0,23.25,190200.0
2007-12-11 15:30:00,23.22,23.63,23.2,23.61,566600.0,23.22,23.63,23.2,23.61,566600.0
2007-12-12 09:30:00,24.09,24.79,23.93,24.42,357000.0,24.09,24.79,23.93,24.42,357000.0
2007-12-12 10:00:00,24.41,24.67,24.29,24.34,190400.0,24.41,24.67,24.29,24.34,190400.0
2007-12-12 10:30:00,24.33,24.43,23.82,23.82,121600.0,24.33,24.43,23.82,23.82,121600.0
2007-12-12 11:00:00,23.88,24.25,23.81,24.22,91400.0,23.88,24.25,23.81,24.22,91400.0
2007-12-12 11:30:00,24.18,24.34,24.1,24.1,45200.0,24.18,24.34,24.1,24.1,45200.0
2007-12-12 12:00:00,24.1,24.16,24.0,24.1,46600.0,24.1,24.16,24.0,24.1,46600.0
2007-12-12 12:30:00,24.06,24.07,23.64,23.67,97600.0,24.06,24.07,23.64,23.67,97600.0
2007-12-12 13:00:00,23.68,23.68,23.43,23.47,103000.0,23.68,23.68,23.43,23.47,103000.0
2007-12-12 13:30:00,23.45,23.51,23.32,23.46,113000.0,23.45,23.51,23.32,23.46,113000.0
2007-12-12 14:00:00,23.46,23.57,23.28,23.3,97600.0,23.46,23.57,23.28,23.3,97600.0
2007-12-12 14:30:00,23.28,23.5,23.08,23.38,115400.0,23.28,23.5,23.08,23.38,115400.0
2007-12-12 15:00:00,23.38,23.38,22.57,22.99,161400.0,23.38,23.38,22.57,22.99,161400.0
2007-12-12 15:30:00,23.03,23.29,22.75,23.29,219200.0,23.03,23.29,22.75,23.29,219200.0
2007-12-13 09:30:00,22.91,23.0,22.36,22.45,123600.0,22.91,23.0,22.36,22.45,123600.0
2007-12-13 10:00:00,22.49,23.43,22.36,23.38,145400.0,22.49,23.43,22.36,23.38,145400.0
2007-12-13 10:30:00,23.36,23.39,22.91,22.91,46800.0,23.36,23.39,22.91,22.91,46800.0
2007-12-13 11:00:00,22.9,22.98,22.52,22.58,48200.0,22.9,22.98,22.52,22.58,48200.0
2007-12-13 11:30:00,22.6,22.81,22.5,22.72,46600.0,22.6,22.81,22.5,22.72,46600.0
2007-12-13 12:00:00,22.81,22.85,22.5,22.52,56000.0,22.81,22.85,22.5,22.52,56000.0
2007-12-13 12:30:00,22.52,22.6,22.38,22.38,42200.0,22.52,22.6,22.38,22.38,42200.0
2007-12-13 13:00:00,22.38,22.74,22.29,22.7,36600.0,22.38,22.74,22.29,22.7,36600.0
2007-12-13 13:30:00,22.71,22.81,22.57,22.68,23600.0,22.71,22.81,22.57,22.68,23600.0
2007-12-13 14:00:00,22.65,22.99,22.65,22.89,51800.0,22.65,22.99,22.65,22.89,51800.0
2007-12-13 14:30:00,22.89,22.97,22.86,22.88,24600.0,22.89,22.97,22.86,22.88,24600.0
2007-12-13 15:00:00,22.88,23.19,22.88,23.17,111000.0,22.88,23.19,22.88,23.17,111000.0
2007-12-13 15:30:00,23.2,23.64,23.1,23.58,181600.0,23.2,23.64,23.1,23.58,181600.0
2007-12-14 09:30:00,23.25,23.25,22.8,22.93,91000.0,23.25,23.25,22.8,22.93,91000.0
2007-12-14 10:00:00,22.93,23.31,22.88,23.14,42800.0,22.93,23.31,22.88,23.14,42800.0
2007-12-14 10:30:00,23.18,23.31,23.11,23.26,34000.0,23.18,23.31,23.11,23.26,34000.0
2007-12-14 11:00:00,23.27,23.46,23.22,23.3,34600.0,23.27,23.46,23.22,23.3,34600.0
2007-12-14 11:30:00,23.28,23.31,23.05,23.05,32800.0,23.28,23.31,23.05,23.05,32800.0
2007-12-14 12:00:00,23.13,23.13,22.9,22.9,22600.0,23.13,23.13,22.9,22.9,22600.0
2007-12-14 12:30:00,22.87,23.16,22.52,23.0,63200.0,22.87,23.16,22.52,23.0,63200.0
2007-12-14 13:00:00,22.96,22.97,22.86,22.87,19000.0,22.96,22.97,22.86,22.87,19000.0
2007-12-14 13:30:00,22.87,22.87,22.73,22.75,27000.0,22.87,22.87,22.73,22.75,27000.0
2007-12-14 14:00:00,22.75,22.75,22.5,22.5,51400.0,22.75,22.75,22.5,22.5,51400.0
2007-12-14 14:30:00,22.54,22.55,22.27,22.29,65200.0,22.54,22.55,22.27,22.29,65200.0
2007-12-14 15:00:00,22.3,22.62,22.29,22.4,65600.0,22.3,22.62,22.29,22.4,65600.0
2007-12-14 15:30:00,22.41,22.89,22.41,22.43,219200.0,22.41,22.89,22.41,22.43,219200.0
2007-12-17 09:30:00,22.18,22.88,22.18,22.54,68800.0,22.18,22.88,22.18,22.54,68800.0
2007-12-17 10:00:00,22.56,22.62,22.3,22.45,49200.0,22.56,22.62,22.3,22.45,49200.0
2007-12-17 10:30:00,22.45,22.47,22.1,22.11,41000.0,22.45,22.47,22.1,22.11,41000.0
2007-12-17 11:00:00,22.11,22.21,21.88,21.9,62800.0,22.11,22.21,21.88,21.9,62800.0
2007-12-17 11:30:00,21.92,21.94,21.58,21.61,40800.0,21.92,21.94,21.58,21.61,40800.0
2007-12-17 12:00:00,21.61,21.77,21.56,21.62,52000.0,21.61,21.77,21.56,21.62,52000.0
2007-12-17 12:30:00,21.68,21.85,21.63,21.83,31200.0,21.68,21.85,21.63,21.83,31200.0
2007-12-17 13:00:00,21.8,21.91,21.7,21.71,38200.0,21.8,21.91,21.7,21.71,38200.0
2007-12-17 13:30:00,21.68,21.71,21.45,21.55,38200.0,21.68,21.71,21.45,21.55,38200.0
2007-12-17 14:00:00,21.57,21.75,21.43,21.68,50800.0,21.57,21.75,21.43,21.68,50800.0
2007-12-17 14:30:00,21.72,21.85,21.54,21.59,32200.0,21.72,21.85,21.54,21.59,32200.0
2007-12-17 15:00:00,21.59,21.7,21.39,21.7,64400.0,21.59,21.7,21.39,21.7,64400.0
2007-12-17 15:30:00,21.73,21.95,21.61,21.61,105200.0,21.73,21.95,21.61,21.61,105200.0
2007-12-18 09:30:00,22.0,22.14,21.7,21.7,109800.0,22.0,22.14,21.7,21.7,109800.0
2007-12-18 10:00:00,21.68,21.82,21.49,21.59,84000.0,21.68,21.82,21.49,21.59,84000.0
2007-12-18 10:30:00,21.62,21.63,21.41,21.46,45000.0,21.62,21.63,21.41,21.46,45000.0
2007-12-18 11:00:00,21.47,21.52,21.43,21.43,39600.0,21.47,21.52,21.43,21.43,39600.0
2007-12-18 11:30:00,21.47,21.77,21.44,21.53,38400.0,21.47,21.77,21.44,21.53,38400.0
2007-12-18 12:00:00,21.55,21.55,21.35,21.46,39800.0,21.55,21.55,21.35,21.46,39800.0
2007-12-18 12:30:00,21.41,21.41,21.25,21.26,41600.0,21.41,21.41,21.25,21.26,41600.0
2007-12-18 13:00:00,21.25,21.74,21.25,21.68,46800.0,21.25,21.74,21.25,21.68,46800.0
2007-12-18 13:30:00,21.68,22.1,21.67,21.75,49600.0,21.68,22.1,21.67,21.75,49600.0
2007-12-18 14:00:00,21.75,22.13,21.75,22.1,31200.0,21.75,22.13,21.75,22.1,31200.0
2007-12-18 14:30:00,22.13,22.48,22.06,22.09,76200.0,22.13,22.48,22.06,22.09,76200.0
2007-12-18 15:00:00,22.09,22.25,22.04,22.22,81400.0,22.09,22.25,22.04,22.22,81400.0
2007-12-18 15:30:00,22.21,22.36,22.0,22.23,97000.0,22.21,22.36,22.0,22.23,97000.0
2007-12-19 09:30:00,22.23,22.45,21.92,22.42,25200.0,22.23,22.45,21.92,22.42,25200.0
2007-12-19 10:00:00,22.35,22.81,22.29,22.77,67800.0,22.35,22.81,22.29,22.77,67800.0
2007-12-19 10:30:00,22.72,22.93,22.68,22.93,24800.0,22.72,22.93,22.68,22.93,24800.0
2007-12-19 11:00:00,22.91,23.08,22.63,22.72,46400.0,22.91,23.08,22.63,22.72,46400.0
2007-12-19 11:30:00,22.65,22.65,22.4,22.41,23000.0,22.65,22.65,22.4,22.41,23000.0
2007-12-19 12:00:00,22.36,22.49,22.25,22.32,20800.0,22.36,22.49,22.25,22.32,20800.0
2007-12-19 12:30:00,22.29,22.29,21.54,21.73,108800.0,22.29,22.29,21.54,21.73,108800.0
2007-12-19 13:00:00,21.7,21.82,21.46,21.77,70800.0,21.7,21.82,21.46,21.77,70800.0
2007-12-19 13:30:00,21.73,21.73,21.36,21.57,57400.0,21.73,21.73,21.36,21.57,57400.0
2007-12-19 14:00:00,21.61,22.1,21.53,21.95,44000.0,21.61,22.1,21.53,21.95,44000.0
2007-12-19 14:30:00,21.96,22.14,21.83,22.04,23400.0,21.96,22.14,21.83,22.04,23400.0
2007-12-19 15:00:00,22.02,22.37,21.99,22.28,47600.0,22.02,22.37,21.99,22.28,47600.0
2007-12-19 15:30:00,22.28,22.34,22.0,22.11,35800.0,22.28,22.34,22.0,22.11,35800.0
2007-12-20 09:30:00,22.53,23.4,22.51,22.71,210600.0,22.53,23.4,22.51,22.71,210600.0
2007-12-20 10:00:00,22.75,22.75,22.52,22.61,69800.0,22.75,22.75,22.52,22.61,69800.0
2007-12-20 10:30:00,22.6,23.07,22.57,22.63,56400.0,22.6,23.07,22.57,22.63,56400.0
2007-12-20 11:00:00,22.64,22.73,22.53,22.58,20400.0,22.64,22.73,22.53,22.58,20400.0
2007-12-20 11:30:00,22.6,22.74,22.51,22.51,30000.0,22.6,22.74,22.51,22.51,30000.0
2007-12-20 12:00:00,22.49,22.55,22.33,22.55,24200.0,22.49,22.55,22.33,22.55,24200.0
2007-12-20 12:30:00,22.57,22.75,22.57,22.67,10000.0,22.57,22.75,22.57,22.67,10000.0
2007-12-20 13:00:00,22.67,22.88,22.67,22.81,16200.0,22.67,22.88,22.67,22.81,16200.0
2007-12-20 13:30:00,22.81,22.87,22.64,22.75,20000.0,22.81,22.87,22.64,22.75,20000.0
2007-12-20 14:00:00,22.76,22.85,22.76,22.77,15400.0,22.76,22.85,22.76,22.77,15400.0
2007-12-20 14:30:00,22.77,22.95,22.77,22.86,43400.0,22.77,22.95,22.77,22.86,43400.0
2007-12-20 15:00:00,22.85,23.01,22.72,22.92,58800.0,22.85,23.01,22.72,22.92,58800.0
2007-12-20 15:30:00,22.95,23.0,22.86,22.95,114000.0,22.95,23.0,22.86,22.95,114000.0
2007-12-21 09:30:00,23.55,23.8,23.05,23.67,259400.0,23.55,23.8,23.05,23.67,259400.0
2007-12-21 10:00:00,23.66,23.74,23.13,23.22,115800.0,23.66,23.74,23.13,23.22,115800.0
2007-12-21 10:30:00,23.22,23.65,23.22,23.65,48200.0,23.22,23.65,23.22,23.65,48200.0
2007-12-21 11:00:00,23.65,23.75,23.5,23.5,69000.0,23.65,23.75,23.5,23.5,69000.0
2007-12-21 11:30:00,23.5,23.52,23.4,23.45,40600.0,23.5,23.52,23.4,23.45,40600.0
2007-12-21 12:00:00,23.44,23.6,23.42,23.52,42400.0,23.44,23.6,23.42,23.52,42400.0
2007-12-21 12:30:00,23.54,23.63,23.54,23.63,25200.0,23.54,23.63,23.54,23.63,25200.0
2007-12-21 13:00:00,23.65,23.65,23.59,23.59,21000.0,23.65,23.65,23.59,23.59,21000.0
2007-12-21 13:30:00,23.56,23.61,23.35,23.58,37600.0,23.56,23.61,23.35,23.58,37600.0
2007-12-21 14:00:00,23.58,23.65,23.47,23.5,49800.0,23.58,23.65,23.47,23.5,49800.0
2007-12-21 14:30:00,23.5,23.67,23.5,23.66,45600.0,23.5,23.67,23.5,23.66,45600.0
2007-12-21 15:00:00,23.66,23.75,23.59,23.66,45800.0,23.66,23.75,23.59,23.66,45800.0
2007-12-21 15:30:00,23.66,23.75,23.61,23.75,78000.0,23.66,23.75,23.61,23.75,78000.0
2007-12-24 09:30:00,23.7,24.44,23.6,24.43,65800.0,23.7,24.44,23.6,24.43,65800.0
2007-12-24 10:00:00,24.48,24.6,24.18,24.49,90200.0,24.48,24.6,24.18,24.49,90200.0
2007-12-24 10:30:00,24.51,24.51,24.28,24.5,14600.0,24.51,24.51,24.28,24.5,14600.0
2007-12-24 11:00:00,24.45,24.51,24.4,24.4,19000.0,24.45,24.51,24.4,24.4,19000.0
2007-12-24 11:30:00,24.41,25.06,24.41,25.06,138400.0,24.41,25.06,24.41,25.06,138400.0
2007-12-24 12:00:00,25.06,25.22,24.83,24.88,103600.0,25.06,25.22,24.83,24.88,103600.0
2007-12-24 12:30:00,24.9,24.9,24.56,24.64,108400.0,24.9,24.9,24.56,24.64,108400.0
2007-12-24 13:00:00,24.58,24.67,24.5,24.67,13000.0,24.58,24.67,24.5,24.67,13000.0
2007-12-24 13:30:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:00:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:30:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:00:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:30:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-26 09:30:00,24.9,24.9,24.59,24.89,51200.0,24.9,24.9,24.59,24.89,51200.0
2007-12-26 10:00:00,24.83,24.84,24.75,24.83,34600.0,24.83,24.84,24.75,24.83,34600.0
2007-12-26 10:30:00,24.83,24.9,24.75,24.89,23000.0,24.83,24.9,24.75,24.89,23000.0
2007-12-26 11:00:00,24.86,25.18,24.86,25.0,77200.0,24.86,25.18,24.86,25.0,77200.0
2007-12-26 11:30:00,25.0,25.3,24.93,25.18,44400.0,25.0,25.3,24.93,25.18,44400.0
2007-12-26 12:00:00,25.18,25.18,24.63,24.97,247200.0,25.18,25.18,24.63,24.97,247200.0
2007-12-26 12:30:00,24.97,25.06,24.61,24.68,112400.0,24.97,25.06,24.61,24.68,112400.0
2007-12-26 13:00:00,24.72,24.99,24.72,24.95,27400.0,24.72,24.99,24.72,24.95,27400.0
2007-12-26 13:30:00,24.9,25.02,24.9,25.02,8400.0,24.9,25.02,24.9,25.02,8400.0
2007-12-26 14:00:00,24.96,25.03,24.85,24.9,16800.0,24.96,25.03,24.85,24.9,16800.0
2007-12-26 14:30:00,24.9,24.99,24.86,24.95,14000.0,24.9,24.99,24.86,24.95,14000.0
2007-12-26 15:00:00,24.97,25.08,24.95,24.97,20600.0,24.97,25.08,24.95,24.97,20600.0
2007-12-26 15:30:00,25.03,25.14,24.9,25.02,45400.0,25.03,25.14,24.9,25.02,45400.0
2007-12-27 09:30:00,24.8,25.0,24.73,24.81,33400.0,24.8,25.0,24.73,24.81,33400.0
2007-12-27 10:00:00,24.8,24.84,24.62,24.76,41000.0,24.8,24.84,24.62,24.76,41000.0
2007-12-27 10:30:00,24.75,24.75,23.88,23.89,62800.0,24.75,24.75,23.88,23.89,62800.0
2007-12-27 11:00:00,23.88,24.09,23.83,23.96,45200.0,23.88,24.09,23.83,23.96,45200.0
2007-12-27 11:30:00,23.92,23.93,23.61,23.65,55400.0,23.92,23.93,23.61,23.65,55400.0
2007-12-27 12:00:00,23.68,23.83,23.59,23.72,25200.0,23.68,23.83,23.59,23.72,25200.0
2007-12-27 12:30:00,23.71,23.71,23.5,23.61,51000.0,23.71,23.71,23.5,23.61,51000.0
2007-12-27 13:00:00,23.62,23.67,23.52,23.52,31200.0,23.62,23.67,23.52,23.52,31200.0
2007-12-27 13:30:00,23.55,23.97,23.55,23.8,44200.0,23.55,23.97,23.55,23.8,44200.0
2007-12-27 14:00:00,23.84,24.38,23.84,24.31,51000.0,23.84,24.38,23.84,24.31,51000.0
2007-12-27 14:30:00,24.32,24.32,24.0,24.07,19400.0,24.32,24.32,24.0,24.07,19400.0
2007-12-27 15:00:00,24.06,24.19,24.0,24.06,27000.0,24.06,24.19,24.0,24.06,27000.0
2007-12-27 15:30:00,24.06,24.07,23.85,23.91,51800.0,24.06,24.07,23.85,23.91,51800.0
2007-12-28 09:30:00,24.11,24.58,24.0,24.53,31600.0,24.11,24.58,24.0,24.53,31600.0
2007-12-28 10:00:00,24.58,24.58,24.25,24.3,22600.0,24.58,24.58,24.25,24.3,22600.0
2007-12-28 10:30:00,24.24,24.27,24.02,24.25,26000.0,24.24,24.27,24.02,24.25,26000.0
2007-12-28 11:00:00,24.25,24.43,24.22,24.42,32400.0,24.25,24.43,24.22,24.42,32400.0
2007-12-28 11:30:00,24.44,24.45,24.37,24.38,23000.0,24.44,24.45,24.37,24.38,23000.0
2007-12-28 12:00:00,24.4,24.45,24.35,24.4,15800.0,24.4,24.45,24.35,24.4,15800.0
2007-12-28 12:30:00,24.4,24.48,24.36,24.47,26400.0,24.4,24.48,24.36,24.47,26400.0
2007-12-28 13:00:00,24.44,24.63,24.02,24.29,174200.0,24.44,24.63,24.02,24.29,174200.0
2007-12-28 13:30:00,24.29,24.34,24.09,24.11,22000.0,24.29,24.34,24.09,24.11,22000.0
2007-12-28 14:00:00,24.14,24.14,23.8,23.97,60400.0,24.14,24.14,23.8,23.97,60400.0
2007-12-28 14:30:00,24.02,24.17,23.81,23.96,40400.0,24.02,24.17,23.81,23.96,40400.0
2007-12-28 15:00:00,23.95,24.06,23.75,24.0,34200.0,23.95,24.06,23.75,24.0,34200.0
2007-12-28 15:30:00,24.0,24.03,23.93,23.93,23200.0,24.0,24.03,23.93,23.93,23200.0
2007-12-31 09:30:00,23.89,23.89,23.5,23.52,36000.0,23.89,23.89,23.5,23.52,36000.0
2007-12-31 10:00:00,23.52,23.85,23.51,23.8,23600.0,23.52,23.85,23.51,23.8,23600.0
2007-12-31 10:30:00,23.78,23.92,23.78,23.87,15600.0,23.78,23.92,23.78,23.87,15600.0
2007-12-31 11:00:00,23.9,23.9,23.85,23.89,10800.0,23.9,23.9,23.85,23.89,10800.0
2007-12-31 11:30:00,23.9,24.07,23.9,24.03,27200.0,23.9,24.07,23.9,24.03,27200.0
2007-12-31 12:00:00,24.08,24.08,23.81,23.91,38600.0,24.08,24.08,23.81,23.91,38600.0
2007-12-31 12:30:00,23.91,23.98,23.87,23.98,8200.0,23.91,23.98,23.87,23.98,8200.0
2007-12-31 13:00:00,23.91,24.03,23.89,23.92,17800.0,23.91,24.03,23.89,23.92,17800.0
2007-12-31 13:30:00,23.96,24.06,23.93,24.06,10800.0,23.96,24.06,23.93,24.06,10800.0
2007-12-31 14:00:00,24.08,24.11,23.96,24.07,24200.0,24.08,24.11,23.96,24.07,24200.0
2007-12-31 14:30:00,24.04,24.11,24.0,24.05,17200.0,24.04,24.11,24.0,24.05,17200.0
2007-12-31 15:00:00,24.03,24.14,24.0,24.1,18000.0,24.03,24.14,24.0,24.1,18000.0
2007-12-31 15:30:00,24.08,24.08,23.63,23.74,196600.0,24.08,24.08,23.63,23.74,196600.0
2008-01-02 09:30:00,23.7,23.96,23.52,23.7,40800.0,23.7,23.96,23.52,23.7,40800.0
2008-01-02 10:00:00,23.75,24.17,23.5,23.58,79400.0,23.75,24.17,23.5,23.58,79400.0
2008-01-02 10:30:00,23.56,23.57,23.07,23.14,53600.0,23.56,23.57,23.07,23.14,53600.0
2008-01-02 11:00:00,23.11,23.2,22.75,22.8,51800.0,23.11,23.2,22.75,22.8,51800.0
2008-01-02 11:30:00,22.84,23.09,22.74,23.09,25600.0,22.84,23.09,22.74,23.09,25600.0
2008-01-02 12:00:00,23.09,23.21,22.93,22.99,21400.0,23.09,23.21,22.93,22.99,21400.0
2008-01-02 12:30:00,22.99,23.05,22.93,22.94,15200.0,22.99,23.05,22.93,22.94,15200.0
2008-01-02 13:00:00,22.97,23.1,22.96,23.08,20000.0,22.97,23.1,22.96,23.08,20000.0
2008-01-02 13:30:00,23.12,23.35,23.04,23.21,29400.0,23.12,23.35,23.04,23.21,29400.0
2008-01-02 14:00:00,23.23,23.5,23.22,23.32,32400.0,23.23,23.5,23.22,23.32,32400.0
2008-01-02 14:30:00,23.4,23.48,22.96,23.0,68800.0,23.4,23.48,22.96,23.0,68800.0
2008-01-02 15:00:00,22.97,22.97,22.27,22.45,147800.0,22.97,22.97,22.27,22.45,147800.0
2008-01-02 15:30:00,22.45,22.5,22.3,22.4,103600.0,22.45,22.5,22.3,22.4,103600.0
2008-01-03 09:30:00,22.43,22.46,22.15,22.31,38200.0,22.43,22.46,22.15,22.31,38200.0
2008-01-03 10:00:00,22.34,22.64,22.21,22.21,49200.0,22.34,22.64,22.21,22.21,49200.0
2008-01-03 10:30:00,22.24,22.27,21.78,21.8,84800.0,22.24,22.27,21.78,21.8,84800.0
2008-01-03 11:00:00,21.8,21.96,21.79,21.88,50800.0,21.8,21.96,21.79,21.88,50800.0
2008-01-03 11:30:00,21.88,22.04,21.85,22.02,40400.0,21.88,22.04,21.85,22.02,40400.0
2008-01-03 12:00:00,21.98,21.98,21.88,21.97,40400.0,21.98,21.98,21.88,21.97,40400.0
2008-01-03 12:30:00,21.97,22.01,21.9,21.92,25000.0,21.97,22.01,21.9,21.92,25000.0
2008-01-03 13:00:00,21.95,21.95,21.86,21.92,33000.0,21.95,21.95,21.86,21.92,33000.0
2008-01-03 13:30:00,21.92,22.05,21.86,22.02,29800.0,21.92,22.05,21.86,22.02,29800.0
2008-01-03 14:00:00,22.02,22.25,21.95,22.2,41600.0,22.02,22.25,21.95,22.2,41600.0
2008-01-03 14:30:00,22.21,22.45,22.17,22.35,51400.0,22.21,22.45,22.17,22.35,51400.0
2008-01-03 15:00:00,22.39,22.48,22.13,22.13,111000.0,22.39,22.48,22.13,22.13,111000.0
2008-01-03 15:30:00,22.17,22.47,22.17,22.37,65600.0,22.17,22.47,22.17,22.37,65600.0
2008-01-04 09:30:00,21.87,21.92,21.24,21.33,110000.0,21.87,21.92,21.24,21.33,110000.0
2008-01-04 10:00:00,21.31,21.35,20.17,20.18,262000.0,21.31,21.35,20.17,20.18,262000.0
2008-01-04 10:30:00,20.18,20.51,20.18,20.37,202200.0,20.18,20.51,20.18,20.37,202200.0
2008-01-04 11:00:00,20.36,20.68,20.35,20.63,187400.0,20.36,20.68,20.35,20.63,187400.0
2008-01-04 11:30:00,20.65,20.74,20.43,20.5,56400.0,20.65,20.74,20.43,20.5,56400.0
2008-01-04 12:00:00,20.54,20.81,20.5,20.6,42600.0,20.54,20.81,20.5,20.6,42600.0
2008-01-04 12:30:00,20.58,20.76,20.58,20.68,31600.0,20.58,20.76,20.58,20.68,31600.0
2008-01-04 13:00:00,20.7,20.7,20.45,20.5,66600.0,20.7,20.7,20.45,20.5,66600.0
2008-01-04 13:30:00,20.5,20.69,20.5,20.64,53600.0,20.5,20.69,20.5,20.64,53600.0
2008-01-04 14:00:00,20.64,20.78,20.63,20.65,36600.0,20.64,20.78,20.63,20.65,36600.0
2008-01-04 14:30:00,20.66,20.71,20.6,20.64,71200.0,20.66,20.71,20.6,20.64,71200.0
2008-01-04 15:00:00,20.66,20.88,20.33,20.54,149000.0,20.66,20.88,20.33,20.54,149000.0
2008-01-04 15:30:00,20.55,20.61,20.2,20.39,227800.0,20.55,20.61,20.2,20.39,227800.0
2008-01-07 09:30:00,20.38,20.74,20.23,20.32,99600.0,20.38,20.74,20.23,20.32,99600.0
2008-01-07 10:00:00,20.31,20.37,19.45,19.49,189400.0,20.31,20.37,19.45,19.49,189400.0
2008-01-07 10:30:00,19.46,19.48,19.0,19.03,235600.0,19.46,19.48,19.0,19.03,235600.0
2008-01-07 11:00:00,19.03,19.25,18.96,18.96,153200.0,19.03,19.25,18.96,18.96,153200.0
2008-01-07 11:30:00,18.96,19.49,18.89,19.43,196400.0,18.96,19.49,18.89,19.43,196400.0
2008-01-07 12:00:00,19.5,19.55,19.13,19.52,105200.0,19.5,19.55,19.13,19.52,105200.0
2008-01-07 12:30:00,19.5,19.93,19.5,19.92,68800.0,19.5,19.93,19.5,19.92,68800.0
2008-01-07 13:00:00,19.92,19.92,19.68,19.81,42000.0,19.92,19.92,19.68,19.81,42000.0
2008-01-07 13:30:00,19.81,19.83,19.63,19.66,23000.0,19.81,19.83,19.63,19.66,23000.0
2008-01-07 14:00:00,19.65,19.65,19.21,19.21,44200.0,19.65,19.65,19.21,19.21,44200.0
2008-01-07 14:30:00,19.3,19.33,19.12,19.31,96000.0,19.3,19.33,19.12,19.31,96000.0
2008-01-07 15:00:00,19.3,19.47,19.13,19.18,63600.0,19.3,19.47,19.13,19.18,63600.0
2008-01-07 15:30:00,19.18,19.25,19.05,19.2,95200.0,19.18,19.25,19.05,19.2,95200.0
2008-01-08 09:30:00,19.36,19.71,19.23,19.47,44000.0,19.36,19.71,19.23,19.47,44000.0
2008-01-08 10:00:00,19.45,19.86,19.41,19.52,121800.0,19.45,19.86,19.41,19.52,121800.0
2008-01-08 10:30:00,19.5,19.56,19.11,19.29,55200.0,19.5,19.56,19.11,19.29,55200.0
2008-01-08 11:00:00,19.34,19.37,19.04,19.09,102600.0,19.34,19.37,19.04,19.09,102600.0
2008-01-08 11:30:00,19.06,19.08,18.71,18.77,71000.0,19.06,19.08,18.71,18.77,71000.0
2008-01-08 12:00:00,18.8,19.15,18.77,19.05,65400.0,18.8,19.15,18.77,19.05,65400.0
2008-01-08 12:30:00,19.04,19.04,18.81,18.81,62000.0,19.04,19.04,18.81,18.81,62000.0
2008-01-08 13:00:00,18.83,18.95,18.63,18.93,73200.0,18.83,18.95,18.63,18.93,73200.0
2008-01-08 13:30:00,18.88,18.95,18.77,18.9,48200.0,18.88,18.95,18.77,18.9,48200.0
2008-01-08 14:00:00,18.9,19.19,18.85,19.18,54800.0,18.9,19.19,18.85,19.18,54800.0
2008-01-08 14:30:00,19.2,19.29,18.8,18.8,82200.0,19.2,19.29,18.8,18.8,82200.0
2008-01-08 15:00:00,18.8,18.95,18.5,18.67,144600.0,18.8,18.95,18.5,18.67,144600.0
2008-01-08 15:30:00,18.61,18.61,18.42,18.47,222400.0,18.61,18.61,18.42,18.47,222400.0
2008-01-09 09:30:00,18.5,18.5,18.04,18.18,133600.0,18.5,18.5,18.04,18.18,133600.0
2008-01-09 10:00:00,18.25,18.45,18.17,18.25,84000.0,18.25,18.45,18.17,18.25,84000.0
2008-01-09 10:30:00,18.24,18.41,18.1,18.14,69000.0,18.24,18.41,18.1,18.14,69000.0
2008-01-09 11:00:00,18.15,18.33,17.84,17.96,106200.0,18.15,18.33,17.84,17.96,106200.0
2008-01-09 11:30:00,17.94,17.96,17.61,17.67,109800.0,17.94,17.96,17.61,17.67,109800.0
2008-01-09 12:00:00,17.66,17.75,17.44,17.65,128400.0,17.66,17.75,17.44,17.65,128400.0
2008-01-09 12:30:00,17.65,17.67,17.18,17.23,129200.0,17.65,17.67,17.18,17.23,129200.0
2008-01-09 13:00:00,17.23,17.32,16.86,17.0,216800.0,17.23,17.32,16.86,17.0,216800.0
2008-01-09 13:30:00,16.99,17.13,16.98,17.11,140600.0,16.99,17.13,16.98,17.11,140600.0
2008-01-09 14:00:00,17.11,17.15,17.0,17.13,92200.0,17.11,17.15,17.0,17.13,92200.0
2008-01-09 14:30:00,17.14,17.5,17.09,17.32,137200.0,17.14,17.5,17.09,17.32,137200.0
2008-01-09 15:00:00,17.32,17.36,17.13,17.15,276000.0,17.32,17.36,17.13,17.15,276000.0
2008-01-09 15:30:00,17.16,17.21,16.9,17.0,534800.0,17.16,17.21,16.9,17.0,534800.0
2008-01-10 09:30:00,17.01,17.55,16.88,17.14,479000.0,17.01,17.55,16.88,17.14,479000.0
2008-01-10 10:00:00,17.13,17.25,17.03,17.09,188200.0,17.13,17.25,17.03,17.09,188200.0
2008-01-10 10:30:00,17.06,17.23,17.06,17.13,118600.0,17.06,17.23,17.06,17.13,118600.0
2008-01-10 11:00:00,17.11,17.13,16.98,17.1,145000.0,17.11,17.13,16.98,17.1,145000.0
2008-01-10 11:30:00,17.13,17.47,17.11,17.42,65400.0,17.13,17.47,17.11,17.42,65400.0
2008-01-10 12:00:00,17.41,17.71,17.1,17.21,233400.0,17.41,17.71,17.1,17.21,233400.0
2008-01-10 12:30:00,17.2,17.38,17.06,17.3,86600.0,17.2,17.38,17.06,17.3,86600.0
2008-01-10 13:00:00,17.29,17.49,17.28,17.28,52400.0,17.29,17.49,17.28,17.28,52400.0
2008-01-10 13:30:00,17.28,17.29,17.12,17.14,248000.0,17.28,17.29,17.12,17.14,248000.0
2008-01-10 14:00:00,17.14,17.15,16.99,17.0,329200.0,17.14,17.15,16.99,17.0,329200.0
2008-01-10 14:30:00,17.11,17.21,17.09,17.12,129400.0,17.11,17.21,17.09,17.12,129400.0
2008-01-10 15:00:00,17.12,17.85,17.12,17.64,298400.0,17.12,17.85,17.12,17.64,298400.0
2008-01-10 15:30:00,17.65,17.77,17.39,17.41,312000.0,17.65,17.77,17.39,17.41,312000.0
2008-01-11 09:30:00,17.25,17.32,16.82,17.32,206800.0,17.25,17.32,16.82,17.32,206800.0
2008-01-11 10:00:00,17.27,17.38,17.11,17.29,137000.0,17.27,17.38,17.11,17.29,137000.0
2008-01-11 10:30:00,17.24,17.27,17.13,17.22,59000.0,17.24,17.27,17.13,17.22,59000.0
2008-01-11 11:00:00,17.21,17.21,16.98,17.07,108600.0,17.21,17.21,16.98,17.07,108600.0
2008-01-11 11:30:00,17.03,17.18,17.03,17.1,20600.0,17.03,17.18,17.03,17.1,20600.0
2008-01-11 12:00:00,17.08,17.1,16.97,17.0,22000.0,17.08,17.1,16.97,17.0,22000.0
2008-01-11 12:30:00,16.98,17.11,16.97,17.11,26200.0,16.98,17.11,16.97,17.11,26200.0
2008-01-11 13:00:00,17.1,17.17,17.04,17.13,85200.0,17.1,17.17,17.04,17.13,85200.0
2008-01-11 13:30:00,17.1,17.13,17.03,17.09,85600.0,17.1,17.13,17.03,17.09,85600.0
2008-01-11 14:00:00,17.07,17.22,17.07,17.12,73400.0,17.07,17.22,17.07,17.12,73400.0
2008-01-11 14:30:00,17.12,17.17,17.1,17.11,193800.0,17.12,17.17,17.1,17.11,193800.0
2008-01-11 15:00:00,17.1,17.13,16.92,17.0,155600.0,17.1,17.13,16.92,17.0,155600.0
2008-01-11 15:30:00,16.99,17.0,16.47,16.53,363800.0,16.99,17.0,16.47,16.53,363800.0
2008-01-14 09:30:00,16.79,17.02,16.55,16.67,115800.0,16.79,17.02,16.55,16.67,115800.0
2008-01-14 10:00:00,16.73,16.77,16.63,16.67,60200.0,16.73,16.77,16.63,16.67,60200.0
2008-01-14 10:30:00,16.67,16.68,16.31,16.38,134200.0,16.67,16.68,16.31,16.38,134200.0
2008-01-14 11:00:00,16.35,16.75,16.34,16.55,155200.0,16.35,16.75,16.34,16.55,155200.0
2008-01-14 11:30:00,16.52,16.7,16.51,16.7,53800.0,16.52,16.7,16.51,16.7,53800.0
2008-01-14 12:00:00,16.7,16.72,16.5,16.64,48400.0,16.7,16.72,16.5,16.64,48400.0
2008-01-14 12:30:00,16.64,16.91,16.63,16.68,144000.0,16.64,16.91,16.63,16.68,144000.0
2008-01-14 13:00:00,16.7,16.9,16.7,16.75,79000.0,16.7,16.9,16.7,16.75,79000.0
2008-01-14 13:30:00,16.75,17.11,16.73,17.11,93000.0,16.75,17.11,16.73,17.11,93000.0
2008-01-14 14:00:00,17.11,17.15,16.94,17.07,49800.0,17.11,17.15,16.94,17.07,49800.0
2008-01-14 14:30:00,17.07,17.48,17.07,17.41,160000.0,17.07,17.48,17.07,17.41,160000.0
2008-01-14 15:00:00,17.35,17.4,17.2,17.2,173000.0,17.35,17.4,17.2,17.2,173000.0
2008-01-14 15:30:00,17.2,17.38,17.15,17.25,170600.0,17.2,17.38,17.15,17.25,170600.0
2008-01-15 09:30:00,16.55,17.0,16.5,16.59,193000.0,16.55,17.0,16.5,16.59,193000.0
2008-01-15 10:00:00,16.59,16.69,16.43,16.56,118000.0,16.59,16.69,16.43,16.56,118000.0
2008-01-15 10:30:00,16.55,16.75,16.48,16.54,124000.0,16.55,16.75,16.48,16.54,124000.0
2008-01-15 11:00:00,16.52,16.65,16.5,16.53,56800.0,16.52,16.65,16.5,16.53,56800.0
2008-01-15 11:30:00,16.54,16.63,16.52,16.58,86800.0,16.54,16.63,16.52,16.58,86800.0
2008-01-15 12:00:00,16.58,16.8,16.5,16.5,172800.0,16.58,16.8,16.5,16.5,172800.0
2008-01-15 12:30:00,16.5,16.51,16.38,16.41,108400.0,16.5,16.51,16.38,16.41,108400.0
2008-01-15 13:00:00,16.41,16.6,16.38,16.38,138000.0,16.41,16.6,16.38,16.38,138000.0
2008-01-15 13:30:00,16.38,16.38,16.06,16.07,78200.0,16.38,16.38,16.06,16.07,78200.0
2008-01-15 14:00:00,16.1,16.1,15.71,15.78,175600.0,16.1,16.1,15.71,15.78,175600.0
2008-01-15 14:30:00,15.78,15.97,15.78,15.78,89000.0,15.78,15.97,15.78,15.78,89000.0
2008-01-15 15:00:00,15.78,15.79,15.5,15.58,283000.0,15.78,15.79,15.5,15.58,283000.0
2008-01-15 15:30:00,15.61,16.11,15.58,16.01,340400.0,15.61,16.11,15.58,16.01,340400.0
2008-01-16 09:30:00,15.77,16.05,15.75,15.81,245200.0,15.77,16.05,15.75,15.81,245200.0
2008-01-16 10:00:00,15.78,15.88,15.78,15.84,144800.0,15.78,15.88,15.78,15.84,144800.0
2008-01-16 10:30:00,15.88,16.07,15.43,15.73,164800.0,15.88,16.07,15.43,15.73,164800.0
2008-01-16 11:00:00,15.76,16.01,15.6,16.01,222000.0,15.76,16.01,15.6,16.01,222000.0
2008-01-16 11:30:00,16.01,16.43,15.93,16.33,217600.0,16.01,16.43,15.93,16.33,217600.0
2008-01-16 12:00:00,16.36,16.49,16.2,16.46,139600.0,16.36,16.49,16.2,16.46,139600.0
2008-01-16 12:30:00,16.44,17.29,16.44,17.13,194000.0,16.44,17.29,16.44,17.13,194000.0
2008-01-16 13:00:00,17.12,17.32,16.88,17.03,105600.0,17.12,17.32,16.88,17.03,105600.0
2008-01-16 13:30:00,17.03,17.05,16.88,16.99,69200.0,17.03,17.05,16.88,16.99,69200.0
2008-01-16 14:00:00,17.0,17.37,16.95,17.22,162600.0,17.0,17.37,16.95,17.22,162600.0
2008-01-16 14:30:00,17.25,17.34,16.9,16.95,208600.0,17.25,17.34,16.9,16.95,208600.0
2008-01-16 15:00:00,16.99,17.25,16.82,17.1,150200.0,16.99,17.25,16.82,17.1,150200.0
2008-01-16 15:30:00,17.1,17.14,16.72,16.73,333800.0,17.1,17.14,16.72,16.73,333800.0
2008-01-17 09:30:00,17.0,18.07,17.0,17.84,559200.0,17.0,18.07,17.0,17.84,559200.0
2008-01-17 10:00:00,17.84,18.19,17.51,17.78,361600.0,17.84,18.19,17.51,17.78,361600.0
2008-01-17 10:30:00,17.75,17.75,17.29,17.7,282400.0,17.75,17.75,17.29,17.7,282400.0
2008-01-17 11:00:00,17.68,17.75,17.39,17.55,135200.0,17.68,17.75,17.39,17.55,135200.0
2008-01-17 11:30:00,17.57,17.67,17.43,17.54,108200.0,17.57,17.67,17.43,17.54,108200.0
2008-01-17 12:00:00,17.57,17.58,16.95,17.22,361000.0,17.57,17.58,16.95,17.22,361000.0
2008-01-17 12:30:00,17.24,17.73,17.24,17.4,156600.0,17.24,17.73,17.24,17.4,156600.0
2008-01-17 13:00:00,17.4,17.43,17.05,17.25,203800.0,17.4,17.43,17.05,17.25,203800.0
2008-01-17 13:30:00,17.25,17.25,16.82,16.97,194200.0,17.25,17.25,16.82,16.97,194200.0
2008-01-17 14:00:00,16.93,16.96,16.28,16.39,223400.0,16.93,16.96,16.28,16.39,223400.0
2008-01-17 14:30:00,16.4,16.48,16.01,16.2,201600.0,16.4,16.48,16.01,16.2,201600.0
2008-01-17 15:00:00,16.2,16.29,16.03,16.17,177000.0,16.2,16.29,16.03,16.17,177000.0
2008-01-17 15:30:00,16.15,16.28,16.1,16.18,316800.0,16.15,16.28,16.1,16.18,316800.0
2008-01-18 09:30:00,16.22,16.38,15.13,15.15,381600.0,16.22,16.38,15.13,15.15,381600.0
2008-01-18 10:00:00,15.15,15.19,14.63,14.77,624200.0,15.15,15.19,14.63,14.77,624200.0
2008-01-18 10:30:00,14.8,14.92,14.38,14.63,695200.0,14.8,14.92,14.38,14.63,695200.0
2008-01-18 11:00:00,14.67,14.95,14.65,14.66,311000.0,14.67,14.95,14.65,14.66,311000.0
2008-01-18 11:30:00,14.68,14.77,14.65,14.75,332400.0,14.68,14.77,14.65,14.75,332400.0
2008-01-18 12:00:00,14.75,14.99,14.75,14.99,168200.0,14.75,14.99,14.75,14.99,168200.0
2008-01-18 12:30:00,14.99,15.22,14.94,15.22,228800.0,14.99,15.22,14.94,15.22,228800.0
2008-01-18 13:00:00,15.22,15.48,15.22,15.4,179400.0,15.22,15.48,15.22,15.4,179400.0
2008-01-18 13:30:00,15.36,15.6,15.3,15.47,516200.0,15.36,15.6,15.3,15.47,516200.0
2008-01-18 14:00:00,15.47,15.59,15.36,15.51,154800.0,15.47,15.59,15.36,15.51,154800.0
2008-01-18 14:30:00,15.5,15.51,15.41,15.49,403200.0,15.5,15.51,15.41,15.49,403200.0
2008-01-18 15:00:00,15.49,15.59,15.29,15.38,187200.0,15.49,15.59,15.29,15.38,187200.0
2008-01-18 15:30:00,15.38,15.55,15.29,15.52,287000.0,15.38,15.55,15.29,15.52,287000.0
2008-01-22 09:30:00,13.49,14.35,13.2,14.0,724200.0,13.49,14.35,13.2,14.0,724200.0
2008-01-22 10:00:00,14.0,14.81,13.96,14.7,466600.0,14.0,14.81,13.96,14.7,466600.0
2008-01-22 10:30:00,14.68,16.13,14.65,15.63,522600.0,14.68,16.13,14.65,15.63,522600.0
2008-01-22 11:00:00,15.63,15.92,15.38,15.48,160200.0,15.63,15.92,15.38,15.48,160200.0
2008-01-22 11:30:00,15.47,15.5,14.87,14.95,174200.0,15.47,15.5,14.87,14.95,174200.0
2008-01-22 12:00:00,14.97,15.45,14.96,15.44,393800.0,14.97,15.45,14.96,15.44,393800.0
2008-01-22 12:30:00,15.44,15.49,15.27,15.34,74000.0,15.44,15.49,15.27,15.34,74000.0
2008-01-22 13:00:00,15.34,15.45,15.08,15.08,114200.0,15.34,15.45,15.08,15.08,114200.0
2008-01-22 13:30:00,15.08,15.13,14.67,14.88,203800.0,15.08,15.13,14.67,14.88,203800.0
2008-01-22 14:00:00,14.88,15.06,14.7,14.97,296000.0,14.88,15.06,14.7,14.97,296000.0
2008-01-22 14:30:00,14.97,15.09,14.89,14.9,105000.0,14.97,15.09,14.89,14.9,105000.0
2008-01-22 15:00:00,14.9,15.1,14.87,14.93,152000.0,14.9,15.1,14.87,14.93,152000.0
2008-01-22 15:30:00,14.95,15.2,14.65,14.72,409800.0,14.95,15.2,14.65,14.72,409800.0
2008-01-23 09:30:00,13.75,14.5,12.5,14.47,1902600.0,13.75,14.5,12.5,14.47,1902600.0
2008-01-23 10:00:00,14.47,14.95,14.44,14.67,776600.0,14.47,14.95,14.44,14.67,776600.0
2008-01-23 10:30:00,14.64,14.66,14.13,14.52,183600.0,14.64,14.66,14.13,14.52,183600.0
2008-01-23 11:00:00,14.52,14.53,14.38,14.42,257400.0,14.52,14.53,14.38,14.42,257400.0
2008-01-23 11:30:00,14.42,14.42,14.13,14.38,235400.0,14.42,14.42,14.13,14.38,235400.0
2008-01-23 12:00:00,14.35,14.4,14.15,14.25,175600.0,14.35,14.4,14.15,14.25,175600.0
2008-01-23 12:30:00,14.29,14.4,13.9,13.92,180000.0,14.29,14.4,13.9,13.92,180000.0
2008-01-23 13:00:00,13.93,14.06,13.88,14.0,220200.0,13.93,14.06,13.88,14.0,220200.0
2008-01-23 13:30:00,13.99,14.13,13.89,14.09,150400.0,13.99,14.13,13.89,14.09,150400.0
2008-01-23 14:00:00,14.09,14.5,14.05,14.47,430800.0,14.09,14.5,14.05,14.47,430800.0
2008-01-23 14:30:00,14.49,14.5,14.35,14.47,369800.0,14.49,14.5,14.35,14.47,369800.0
2008-01-23 15:00:00,14.47,14.66,14.44,14.62,414800.0,14.47,14.66,14.44,14.62,414800.0
2008-01-23 15:30:00,14.63,15.88,14.62,15.55,998800.0,14.63,15.88,14.62,15.55,998800.0
2008-01-24 09:30:00,15.53,17.0,15.51,16.42,552400.0,15.53,17.0,15.51,16.42,552400.0
2008-01-24 10:00:00,16.4,16.75,15.89,15.99,270600.0,16.4,16.75,15.89,15.99,270600.0
2008-01-24 10:30:00,15.99,16.13,15.85,15.88,169600.0,15.99,16.13,15.85,15.88,169600.0
2008-01-24 11:00:00,15.88,16.05,15.65,15.88,137200.0,15.88,16.05,15.65,15.88,137200.0
2008-01-24 11:30:00,15.92,15.92,15.78,15.83,86000.0,15.92,15.92,15.78,15.83,86000.0
2008-01-24 12:00:00,15.85,15.93,15.5,15.62,132600.0,15.85,15.93,15.5,15.62,132600.0
2008-01-24 12:30:00,15.62,15.81,15.58,15.8,83600.0,15.62,15.81,15.58,15.8,83600.0
2008-01-24 13:00:00,15.8,15.88,15.72,15.75,174400.0,15.8,15.88,15.72,15.75,174400.0
2008-01-24 13:30:00,15.77,16.08,15.74,15.94,77000.0,15.77,16.08,15.74,15.94,77000.0
2008-01-24 14:00:00,15.96,15.96,15.65,15.7,127800.0,15.96,15.96,15.65,15.7,127800.0
2008-01-24 14:30:00,15.69,15.93,15.51,15.79,206400.0,15.69,15.93,15.51,15.79,206400.0
2008-01-24 15:00:00,15.78,16.05,15.74,15.81,156200.0,15.78,16.05,15.74,15.81,156200.0
2008-01-24 15:30:00,15.81,16.16,15.74,16.08,309600.0,15.81,16.16,15.74,16.08,309600.0
2008-01-25 09:30:00,16.35,16.93,16.22,16.73,205200.0,16.35,16.93,16.22,16.73,205200.0
2008-01-25 10:00:00,16.71,16.88,16.47,16.79,115200.0,16.71,16.88,16.47,16.79,115200.0
2008-01-25 10:30:00,16.86,16.95,16.26,16.32,196200.0,16.86,16.95,16.26,16.32,196200.0
2008-01-25 11:00:00,16.27,16.5,16.15,16.48,85000.0,16.27,16.5,16.15,16.48,85000.0
2008-01-25 11:30:00,16.49,16.56,16.42,16.46,42800.0,16.49,16.56,16.42,16.46,42800.0
2008-01-25 12:00:00,16.45,16.5,16.29,16.43,74000.0,16.45,16.5,16.29,16.43,74000.0
2008-01-25 12:30:00,16.43,16.43,15.92,15.93,163000.0,16.43,16.43,15.92,15.93,163000.0
2008-01-25 13:00:00,15.99,16.05,15.81,15.81,47600.0,15.99,16.05,15.81,15.81,47600.0
2008-01-25 13:30:00,15.82,15.84,15.5,15.57,83800.0,15.82,15.84,15.5,15.57,83800.0
2008-01-25 14:00:00,15.55,15.59,15.4,15.43,129000.0,15.55,15.59,15.4,15.43,129000.0
2008-01-25 14:30:00,15.46,15.5,15.28,15.37,115600.0,15.46,15.5,15.28,15.37,115600.0
2008-01-25 15:00:00,15.34,15.5,15.29,15.38,133600.0,15.34,15.5,15.29,15.38,133600.0
2008-01-25 15:30:00,15.4,15.47,15.11,15.34,238400.0,15.4,15.47,15.11,15.34,238400.0
2008-01-28 09:30:00,15.59,15.62,14.88,15.4,145400.0,15.59,15.62,14.88,15.4,145400.0
2008-01-28 10:00:00,15.4,15.4,14.96,15.13,120000.0,15.4,15.4,14.96,15.13,120000.0
2008-01-28 10:30:00,15.13,15.21,15.0,15.15,68200.0,15.13,15.21,15.0,15.15,68200.0
2008-01-28 11:00:00,15.13,15.35,15.06,15.08,50000.0,15.13,15.35,15.06,15.08,50000.0
2008-01-28 11:30:00,15.08,15.15,15.04,15.13,75200.0,15.08,15.15,15.04,15.13,75200.0
2008-01-28 12:00:00,15.13,15.18,15.1,15.18,42400.0,15.13,15.18,15.1,15.18,42400.0
2008-01-28 12:30:00,15.16,15.4,15.16,15.26,26400.0,15.16,15.4,15.16,15.26,26400.0
2008-01-28 13:00:00,15.24,15.63,15.24,15.61,68200.0,15.24,15.63,15.24,15.61,68200.0
2008-01-28 13:30:00,15.61,15.84,15.41,15.63,158800.0,15.61,15.84,15.41,15.63,158800.0
2008-01-28 14:00:00,15.63,15.88,15.63,15.74,109200.0,15.63,15.88,15.63,15.74,109200.0
2008-01-28 14:30:00,15.82,15.94,15.59,15.65,76200.0,15.82,15.94,15.59,15.65,76200.0
2008-01-28 15:00:00,15.63,15.74,15.45,15.56,113200.0,15.63,15.74,15.45,15.56,113200.0
2008-01-28 15:30:00,15.58,16.0,15.42,15.85,230000.0,15.58,16.0,15.42,15.85,230000.0
2008-01-29 09:30:00,15.69,15.84,15.07,15.19,312000.0,15.69,15.84,15.07,15.19,312000.0
2008-01-29 10:00:00,15.19,15.43,15.06,15.33,124600.0,15.19,15.43,15.06,15.33,124600.0
2008-01-29 10:30:00,15.3,15.41,15.19,15.24,42600.0,15.3,15.41,15.19,15.24,42600.0
2008-01-29 11:00:00,15.22,15.32,15.15,15.15,76800.0,15.22,15.32,15.15,15.15,76800.0
2008-01-29 11:30:00,15.15,15.17,15.06,15.13,63200.0,15.15,15.17,15.06,15.13,63200.0
2008-01-29 12:00:00,15.12,15.12,14.91,14.91,137000.0,15.12,15.12,14.91,14.91,137000.0
2008-01-29 12:30:00,14.91,15.05,14.81,14.85,88600.0,14.91,15.05,14.81,14.85,88600.0
2008-01-29 13:00:00,14.81,14.95,14.76,14.92,87000.0,14.81,14.95,14.76,14.92,87000.0
2008-01-29 13:30:00,14.86,14.93,14.75,14.88,79600.0,14.86,14.93,14.75,14.88,79600.0
2008-01-29 14:00:00,14.9,15.0,14.75,14.83,143000.0,14.9,15.0,14.75,14.83,143000.0
2008-01-29 14:30:00,14.84,14.87,14.57,14.75,208000.0,14.84,14.87,14.57,14.75,208000.0
2008-01-29 15:00:00,14.75,15.15,14.75,15.12,225800.0,14.75,15.15,14.75,15.12,225800.0
2008-01-29 15:30:00,15.06,15.34,15.02,15.12,299400.0,15.06,15.34,15.02,15.12,299400.0
2008-01-30 09:30:00,15.0,15.13,14.75,14.97,190600.0,15.0,15.13,14.75,14.97,190600.0
2008-01-30 10:00:00,14.95,15.4,14.95,15.13,228800.0,14.95,15.4,14.95,15.13,228800.0
2008-01-30 10:30:00,15.12,15.56,15.12,15.38,178800.0,15.12,15.56,15.12,15.38,178800.0
2008-01-30 11:00:00,15.38,15.47,15.24,15.36,240800.0,15.38,15.47,15.24,15.36,240800.0
2008-01-30 11:30:00,15.36,15.38,15.1,15.24,142600.0,15.36,15.38,15.1,15.24,142600.0
2008-01-30 12:00:00,15.24,15.43,15.21,15.38,50200.0,15.24,15.43,15.21,15.38,50200.0
2008-01-30 12:30:00,15.42,15.61,15.42,15.6,120600.0,15.42,15.61,15.42,15.6,120600.0
2008-01-30 13:00:00,15.6,15.65,15.48,15.65,190000.0,15.6,15.65,15.48,15.65,190000.0
2008-01-30 13:30:00,15.69,15.88,15.62,15.76,212400.0,15.69,15.88,15.62,15.76,212400.0
2008-01-30 14:00:00,15.76,16.06,15.74,15.97,141000.0,15.76,16.06,15.74,15.97,141000.0
2008-01-30 14:30:00,16.0,16.08,15.68,15.99,293400.0,16.0,16.08,15.68,15.99,293400.0
2008-01-30 15:00:00,15.99,16.62,15.87,16.05,390000.0,15.99,16.62,15.87,16.05,390000.0
2008-01-30 15:30:00,16.06,16.17,15.46,15.9,430200.0,16.06,16.17,15.46,15.9,430200.0
2008-01-31 09:30:00,15.52,16.37,15.38,16.37,202000.0,15.52,16.37,15.38,16.37,202000.0
2008-01-31 10:00:00,16.36,16.43,15.85,16.05,141200.0,16.36,16.43,15.85,16.05,141200.0
2008-01-31 10:30:00,16.07,16.08,15.64,15.9,101600.0,16.07,16.08,15.64,15.9,101600.0
2008-01-31 11:00:00,15.99,16.16,15.81,16.16,97600.0,15.99,16.16,15.81,16.16,97600.0
2008-01-31 11:30:00,16.15,16.47,15.95,16.42,94200.0,16.15,16.47,15.95,16.42,94200.0
2008-01-31 12:00:00,16.42,16.47,16.16,16.28,122400.0,16.42,16.47,16.16,16.28,122400.0
2008-01-31 12:30:00,16.35,16.48,16.26,16.34,94400.0,16.35,16.48,16.26,16.34,94400.0
2008-01-31 13:00:00,16.33,16.4,16.25,16.36,68600.0,16.33,16.4,16.25,16.36,68600.0
2008-01-31 13:30:00,16.38,16.7,16.37,16.6,114000.0,16.38,16.7,16.37,16.6,114000.0
2008-01-31 14:00:00,16.6,16.67,16.4,16.49,144600.0,16.6,16.67,16.4,16.49,144600.0
2008-01-31 14:30:00,16.5,16.77,16.47,16.77,103200.0,16.5,16.77,16.47,16.77,103200.0
2008-01-31 15:00:00,16.71,17.1,16.71,17.06,322200.0,16.71,17.1,16.71,17.06,322200.0
2008-01-31 15:30:00,17.02,17.1,16.49,16.49,519400.0,17.02,17.1,16.49,16.49,519400.0
2008-02-01 09:30:00,16.9,17.11,16.6,16.79,238800.0,16.9,17.11,16.6,16.79,238800.0
2008-02-01 10:00:00,16.78,17.33,16.7,17.08,397200.0,16.78,17.33,16.7,17.08,397200.0
2008-02-01 10:30:00,17.03,17.04,16.74,16.83,155400.0,17.03,17.04,16.74,16.83,155400.0
2008-02-01 11:00:00,16.81,17.03,16.77,17.03,148800.0,16.81,17.03,16.77,17.03,148800.0
2008-02-01 11:30:00,17.0,17.08,16.98,17.02,65800.0,17.0,17.08,16.98,17.02,65800.0
2008-02-01 12:00:00,17.02,17.13,16.98,17.09,76200.0,17.02,17.13,16.98,17.09,76200.0
2008-02-01 12:30:00,17.08,17.24,17.04,17.24,63800.0,17.08,17.24,17.04,17.24,63800.0
2008-02-01 13:00:00,17.22,17.25,17.1,17.2,80200.0,17.22,17.25,17.1,17.2,80200.0
2008-02-01 13:30:00,17.22,17.25,17.0,17.0,130800.0,17.22,17.25,17.0,17.0,130800.0
2008-02-01 14:00:00,17.0,17.05,16.95,17.03,78600.0,17.0,17.05,16.95,17.03,78600.0
2008-02-01 14:30:00,17.04,17.39,17.03,17.25,141000.0,17.04,17.39,17.03,17.25,141000.0
2008-02-01 15:00:00,17.24,17.4,17.21,17.39,169400.0,17.24,17.4,17.21,17.39,169400.0
2008-02-01 15:30:00,17.38,17.5,17.37,17.45,373400.0,17.38,17.5,17.37,17.45,373400.0
2008-02-04 09:30:00,17.5,17.5,17.01,17.03,91000.0,17.5,17.5,17.01,17.03,91000.0
2008-02-04 10:00:00,17.01,17.23,16.89,16.91,90200.0,17.01,17.23,16.89,16.91,90200.0
2008-02-04 10:30:00,16.92,16.98,16.64,16.78,125600.0,16.92,16.98,16.64,16.78,125600.0
2008-02-04 11:00:00,16.79,17.07,16.78,16.92,59200.0,16.79,17.07,16.78,16.92,59200.0
2008-02-04 11:30:00,16.93,17.14,16.91,16.98,59000.0,16.93,17.14,16.91,16.98,59000.0
2008-02-04 12:00:00,16.96,17.0,16.91,16.91,56200.0,16.96,17.0,16.91,16.91,56200.0
2008-02-04 12:30:00,16.93,17.04,16.91,17.04,25000.0,16.93,17.04,16.91,17.04,25000.0
2008-02-04 13:00:00,17.04,17.05,16.93,16.97,42400.0,17.04,17.05,16.93,16.97,42400.0
2008-02-04 13:30:00,16.96,16.98,16.95,16.97,19600.0,16.96,16.98,16.95,16.97,19600.0
2008-02-04 14:00:00,16.96,17.0,16.91,16.99,50400.0,16.96,17.0,16.91,16.99,50400.0
2008-02-04 14:30:00,16.96,17.03,16.96,17.03,45200.0,16.96,17.03,16.96,17.03,45200.0
2008-02-04 15:00:00,17.04,17.05,16.98,17.05,140000.0,17.04,17.05,16.98,17.05,140000.0
2008-02-04 15:30:00,17.06,17.1,16.99,17.01,144800.0,17.06,17.1,16.99,17.01,144800.0
2008-02-05 09:30:00,16.86,16.97,16.43,16.65,359800.0,16.86,16.97,16.43,16.65,359800.0
2008-02-05 10:00:00,16.66,16.74,16.45,16.64,111200.0,16.66,16.74,16.45,16.64,111200.0
2008-02-05 10:30:00,16.68,16.86,16.68,16.71,39600.0,16.68,16.86,16.68,16.71,39600.0
2008-02-05 11:00:00,16.72,16.98,16.72,16.98,35800.0,16.72,16.98,16.72,16.98,35800.0
2008-02-05 11:30:00,16.97,17.2,16.92,17.2,137200.0,16.97,17.2,16.92,17.2,137200.0
2008-02-05 12:00:00,17.16,17.2,17.09,17.11,47800.0,17.16,17.2,17.09,17.11,47800.0
2008-02-05 12:30:00,17.11,17.13,17.0,17.02,59000.0,17.11,17.13,17.0,17.02,59000.0
2008-02-05 13:00:00,17.06,17.06,16.8,16.94,60600.0,17.06,17.06,16.8,16.94,60600.0
2008-02-05 13:30:00,16.96,16.96,16.81,16.85,15600.0,16.96,16.96,16.81,16.85,15600.0
2008-02-05 14:00:00,16.83,16.98,16.72,16.98,107400.0,16.83,16.98,16.72,16.98,107400.0
2008-02-05 14:30:00,16.98,17.06,16.91,17.0,69600.0,16.98,17.06,16.91,17.0,69600.0
2008-02-05 15:00:00,17.0,17.0,16.81,16.89,100400.0,17.0,17.0,16.81,16.89,100400.0
2008-02-05 15:30:00,16.9,16.92,16.81,16.88,148200.0,16.9,16.92,16.81,16.88,148200.0
2008-02-06 09:30:00,16.47,17.01,15.0,16.52,159600.0,16.47,17.01,15.0,16.52,159600.0
2008-02-06 10:00:00,16.56,16.88,16.56,16.85,90400.0,16.56,16.88,16.56,16.85,90400.0
2008-02-06 10:30:00,16.85,17.0,16.78,16.92,76200.0,16.85,17.0,16.78,16.92,76200.0
2008-02-06 11:00:00,16.92,17.03,16.85,17.02,96600.0,16.92,17.03,16.85,17.02,96600.0
2008-02-06 11:30:00,17.02,17.15,16.95,17.1,103000.0,17.02,17.15,16.95,17.1,103000.0
2008-02-06 12:00:00,17.1,17.1,16.99,17.08,50800.0,17.1,17.1,16.99,17.08,50800.0
2008-02-06 12:30:00,17.08,17.34,17.08,17.12,75000.0,17.08,17.34,17.08,17.12,75000.0
2008-02-06 13:00:00,17.13,17.28,17.0,17.11,42200.0,17.13,17.28,17.0,17.11,42200.0
2008-02-06 13:30:00,17.13,17.15,16.99,17.0,34600.0,17.13,17.15,16.99,17.0,34600.0
2008-02-06 14:00:00,17.0,17.02,16.78,16.84,131000.0,17.0,17.02,16.78,16.84,131000.0
2008-02-06 14:30:00,16.84,16.85,16.71,16.83,162800.0,16.84,16.85,16.71,16.83,162800.0
2008-02-06 15:00:00,16.85,16.93,16.75,16.89,59200.0,16.85,16.93,16.75,16.89,59200.0
2008-02-06 15:30:00,16.89,16.92,16.65,16.71,178400.0,16.89,16.92,16.65,16.71,178400.0
2008-02-07 09:30:00,16.34,16.43,16.0,16.0,407600.0,16.34,16.43,16.0,16.0,407600.0
2008-02-07 10:00:00,16.0,16.36,15.95,16.23,219400.0,16.0,16.36,15.95,16.23,219400.0
2008-02-07 10:30:00,16.26,16.32,16.15,16.25,165000.0,16.26,16.32,16.15,16.25,165000.0
2008-02-07 11:00:00,16.24,16.25,16.03,16.2,145800.0,16.24,16.25,16.03,16.2,145800.0
2008-02-07 11:30:00,16.2,16.27,16.15,16.17,61200.0,16.2,16.27,16.15,16.17,61200.0
2008-02-07 12:00:00,16.16,16.25,16.16,16.22,21800.0,16.16,16.25,16.16,16.22,21800.0
2008-02-07 12:30:00,16.23,16.7,16.23,16.7,124000.0,16.23,16.7,16.23,16.7,124000.0
2008-02-07 13:00:00,16.7,16.98,16.57,16.98,181000.0,16.7,16.98,16.57,16.98,181000.0
2008-02-07 13:30:00,16.97,17.14,16.9,17.09,124600.0,16.97,17.14,16.9,17.09,124600.0
2008-02-07 14:00:00,17.06,17.12,16.95,16.99,104600.0,17.06,17.12,16.95,16.99,104600.0
2008-02-07 14:30:00,16.97,16.97,16.86,16.91,160800.0,16.97,16.97,16.86,16.91,160800.0
2008-02-07 15:00:00,16.91,17.09,16.82,16.93,144600.0,16.91,17.09,16.82,16.93,144600.0
2008-02-07 15:30:00,16.91,17.13,16.86,17.03,155000.0,16.91,17.13,16.86,17.03,155000.0
2008-02-08 09:30:00,17.0,17.48,16.99,17.43,81600.0,17.0,17.48,16.99,17.43,81600.0
2008-02-08 10:00:00,17.43,17.5,17.33,17.47,97400.0,17.43,17.5,17.33,17.47,97400.0
2008-02-08 10:30:00,17.47,17.49,17.36,17.4,59200.0,17.47,17.49,17.36,17.4,59200.0
2008-02-08 11:00:00,17.4,17.47,17.07,17.25,155800.0,17.4,17.47,17.07,17.25,155800.0
2008-02-08 11:30:00,17.25,17.38,17.23,17.23,70800.0,17.25,17.38,17.23,17.23,70800.0
2008-02-08 12:00:00,17.23,17.25,16.96,17.14,54200.0,17.23,17.25,16.96,17.14,54200.0
2008-02-08 12:30:00,17.2,17.22,17.01,17.14,79400.0,17.2,17.22,17.01,17.14,79400.0
2008-02-08 13:00:00,17.14,17.28,17.05,17.21,71600.0,17.14,17.28,17.05,17.21,71600.0
2008-02-08 13:30:00,17.18,17.18,17.05,17.14,46400.0,17.18,17.18,17.05,17.14,46400.0
2008-02-08 14:00:00,17.18,17.29,17.16,17.23,35400.0,17.18,17.29,17.16,17.23,35400.0
2008-02-08 14:30:00,17.23,17.23,17.15,17.18,101600.0,17.23,17.23,17.15,17.18,101600.0
2008-02-08 15:00:00,17.18,17.2,17.15,17.18,35800.0,17.18,17.2,17.15,17.18,35800.0
2008-02-08 15:30:00,17.18,17.2,17.03,17.14,102400.0,17.18,17.2,17.03,17.14,102400.0
2008-02-11 09:30:00,17.15,17.25,17.13,17.19,156400.0,17.15,17.25,17.13,17.19,156400.0
2008-02-11 10:00:00,17.19,17.25,17.16,17.21,110200.0,17.19,17.25,17.16,17.21,110200.0
2008-02-11 10:30:00,17.21,17.25,17.15,17.18,189000.0,17.21,17.25,17.15,17.18,189000.0
2008-02-11 11:00:00,17.18,17.25,17.15,17.2,97400.0,17.18,17.25,17.15,17.2,97400.0
2008-02-11 11:30:00,17.2,17.24,17.13,17.23,164600.0,17.2,17.24,17.13,17.23,164600.0
2008-02-11 12:00:00,17.23,17.25,17.17,17.19,115200.0,17.23,17.25,17.17,17.19,115200.0
2008-02-11 12:30:00,17.18,17.19,17.17,17.19,83200.0,17.18,17.19,17.17,17.19,83200.0
2008-02-11 13:00:00,17.18,17.19,17.18,17.18,64200.0,17.18,17.19,17.18,17.18,64200.0
2008-02-11 13:30:00,17.18,17.18,17.18,17.18,62600.0,17.18,17.18,17.18,17.18,62600.0
2008-02-11 14:00:00,17.18,17.29,17.16,17.19,117200.0,17.18,17.29,17.16,17.19,117200.0
2008-02-11 14:30:00,17.2,17.2,17.15,17.18,120200.0,17.2,17.2,17.15,17.18,120200.0
2008-02-11 15:00:00,17.18,17.22,17.18,17.22,191000.0,17.18,17.22,17.18,17.22,191000.0
2008-02-11 15:30:00,17.22,17.27,17.18,17.22,184600.0,17.22,17.27,17.18,17.22,184600.0
2008-02-12 09:30:00,17.31,17.5,17.3,17.41,106400.0,17.31,17.5,17.3,17.41,106400.0
2008-02-12 10:00:00,17.43,17.75,17.43,17.65,338600.0,17.43,17.75,17.43,17.65,338600.0
2008-02-12 10:30:00,17.64,17.74,17.53,17.64,203400.0,17.64,17.74,17.53,17.64,203400.0
2008-02-12 11:00:00,17.68,17.82,17.68,17.8,275000.0,17.68,17.82,17.68,17.8,275000.0
2008-02-12 11:30:00,17.79,17.93,17.73,17.77,188200.0,17.79,17.93,17.73,17.77,188200.0
2008-02-12 12:00:00,17.79,17.89,17.71,17.75,83600.0,17.79,17.89,17.71,17.75,83600.0
2008-02-12 12:30:00,17.75,17.9,17.67,17.86,51600.0,17.75,17.9,17.67,17.86,51600.0
2008-02-12 13:00:00,17.86,17.99,17.85,17.97,100800.0,17.86,17.99,17.85,17.97,100800.0
2008-02-12 13:30:00,17.98,17.99,17.8,17.92,91400.0,17.98,17.99,17.8,17.92,91400.0
2008-02-12 14:00:00,17.9,17.91,17.54,17.6,100200.0,17.9,17.91,17.54,17.6,100200.0
2008-02-12 14:30:00,17.6,17.7,17.54,17.7,55600.0,17.6,17.7,17.54,17.7,55600.0
2008-02-12 15:00:00,17.7,17.7,17.4,17.5,124400.0,17.7,17.7,17.4,17.5,124400.0
2008-02-12 15:30:00,17.5,17.7,17.45,17.66,88400.0,17.5,17.7,17.45,17.66,88400.0
2008-02-13 09:30:00,17.96,17.96,17.52,17.73,190000.0,17.96,17.96,17.52,17.73,190000.0
2008-02-13 10:00:00,17.73,17.75,17.3,17.44,189600.0,17.73,17.75,17.3,17.44,189600.0
2008-02-13 10:30:00,17.47,17.5,17.26,17.32,81200.0,17.47,17.5,17.26,17.32,81200.0
2008-02-13 11:00:00,17.3,17.43,17.25,17.4,45800.0,17.3,17.43,17.25,17.4,45800.0
2008-02-13 11:30:00,17.39,17.48,17.31,17.35,36200.0,17.39,17.48,17.31,17.35,36200.0
2008-02-13 12:00:00,17.35,17.39,17.3,17.3,40800.0,17.35,17.39,17.3,17.3,40800.0
2008-02-13 12:30:00,17.31,17.36,17.27,17.29,37400.0,17.31,17.36,17.27,17.29,37400.0
2008-02-13 13:00:00,17.3,17.31,17.26,17.29,70200.0,17.3,17.31,17.26,17.29,70200.0
2008-02-13 13:30:00,17.26,17.35,17.26,17.35,37400.0,17.26,17.35,17.26,17.35,37400.0
2008-02-13 14:00:00,17.35,17.4,17.35,17.38,37200.0,17.35,17.4,17.35,17.38,37200.0
2008-02-13 14:30:00,17.38,17.4,17.36,17.4,83000.0,17.38,17.4,17.36,17.4,83000.0
2008-02-13 15:00:00,17.42,17.42,17.28,17.29,149000.0,17.42,17.42,17.28,17.29,149000.0
2008-02-13 15:30:00,17.29,17.33,17.26,17.31,161400.0,17.29,17.33,17.26,17.31,161400.0
2008-02-14 09:30:00,17.33,17.5,17.0,17.22,141000.0,17.33,17.5,17.0,17.22,141000.0
2008-02-14 10:00:00,17.18,17.2,17.03,17.18,57600.0,17.18,17.2,17.03,17.18,57600.0
2008-02-14 10:30:00,17.18,17.25,16.89,16.9,56200.0,17.18,17.25,16.89,16.9,56200.0
2008-02-14 11:00:00,16.88,16.93,16.55,16.62,126600.0,16.88,16.93,16.55,16.62,126600.0
2008-02-14 11:30:00,16.61,16.68,16.57,16.61,79600.0,16.61,16.68,16.57,16.61,79600.0
2008-02-14 12:00:00,16.65,16.75,16.63,16.75,92800.0,16.65,16.75,16.63,16.75,92800.0
2008-02-14 12:30:00,16.74,16.82,16.74,16.75,38200.0,16.74,16.82,16.74,16.75,38200.0
2008-02-14 13:00:00,16.72,16.72,16.66,16.68,46200.0,16.72,16.72,16.66,16.68,46200.0
2008-02-14 13:30:00,16.68,16.73,16.67,16.68,19200.0,16.68,16.73,16.67,16.68,19200.0
2008-02-14 14:00:00,16.7,16.73,16.67,16.67,16000.0,16.7,16.73,16.67,16.67,16000.0
2008-02-14 14:30:00,16.67,16.74,16.67,16.73,45400.0,16.67,16.74,16.67,16.73,45400.0
2008-02-14 15:00:00,16.74,16.82,16.7,16.77,34800.0,16.74,16.82,16.7,16.77,34800.0
2008-02-14 15:30:00,16.77,16.77,16.54,16.6,90000.0,16.77,16.77,16.54,16.6,90000.0
2008-02-15 09:30:00,16.43,16.43,15.31,15.4,567000.0,16.43,16.43,15.31,15.4,567000.0
2008-02-15 10:00:00,15.4,15.6,15.21,15.56,300000.0,15.4,15.6,15.21,15.56,300000.0
2008-02-15 10:30:00,15.56,15.86,15.56,15.72,156200.0,15.56,15.86,15.56,15.72,156200.0
2008-02-15 11:00:00,15.72,15.83,15.65,15.78,84400.0,15.72,15.83,15.65,15.78,84400.0
2008-02-15 11:30:00,15.78,15.97,15.74,15.96,110400.0,15.78,15.97,15.74,15.96,110400.0
2008-02-15 12:00:00,15.93,16.13,15.93,16.1,142600.0,15.93,16.13,15.93,16.1,142600.0
2008-02-15 12:30:00,16.09,16.1,15.93,15.93,109400.0,16.09,16.1,15.93,15.93,109400.0
2008-02-15 13:00:00,15.93,16.09,15.88,15.89,77000.0,15.93,16.09,15.88,15.89,77000.0
2008-02-15 13:30:00,15.97,15.97,15.83,15.9,35400.0,15.97,15.97,15.83,15.9,35400.0
2008-02-15 14:00:00,15.89,16.02,15.89,16.01,70800.0,15.89,16.02,15.89,16.01,70800.0
2008-02-15 14:30:00,16.01,16.02,15.93,16.02,38000.0,16.01,16.02,15.93,16.02,38000.0
2008-02-15 15:00:00,16.02,16.02,15.99,16.0,48200.0,16.02,16.02,15.99,16.0,48200.0
2008-02-15 15:30:00,16.0,16.1,15.99,16.03,150000.0,16.0,16.1,15.99,16.03,150000.0
2008-02-19 09:30:00,16.25,16.5,16.24,16.42,139600.0,16.25,16.5,16.24,16.42,139600.0
2008-02-19 10:00:00,16.38,16.43,16.01,16.33,157400.0,16.38,16.43,16.01,16.33,157400.0
2008-02-19 10:30:00,16.3,16.3,16.08,16.15,69000.0,16.3,16.3,16.08,16.15,69000.0
2008-02-19 11:00:00,16.16,16.24,16.15,16.23,70000.0,16.16,16.24,16.15,16.23,70000.0
2008-02-19 11:30:00,16.18,16.23,16.0,16.2,89800.0,16.18,16.23,16.0,16.2,89800.0
2008-02-19 12:00:00,16.2,16.28,16.15,16.22,56400.0,16.2,16.28,16.15,16.22,56400.0
2008-02-19 12:30:00,16.23,16.23,16.14,16.17,36600.0,16.23,16.23,16.14,16.17,36600.0
2008-02-19 13:00:00,16.17,16.22,16.17,16.21,14600.0,16.17,16.22,16.17,16.21,14600.0
2008-02-19 13:30:00,16.2,16.21,16.19,16.2,26400.0,16.2,16.21,16.19,16.2,26400.0
2008-02-19 14:00:00,16.21,16.21,16.15,16.15,32800.0,16.21,16.21,16.15,16.15,32800.0
2008-02-19 14:30:00,16.15,16.16,16.03,16.05,112800.0,16.15,16.16,16.03,16.05,112800.0
2008-02-19 15:00:00,16.05,16.09,16.01,16.03,69000.0,16.05,16.09,16.01,16.03,69000.0
2008-02-19 15:30:00,16.03,16.12,15.99,16.06,145200.0,16.03,16.12,15.99,16.06,145200.0
2008-02-20 09:30:00,15.9,15.9,15.27,15.45,263600.0,15.9,15.9,15.27,15.45,263600.0
2008-02-20 10:00:00,15.45,15.63,15.32,15.51,155400.0,15.45,15.63,15.32,15.51,155400.0
2008-02-20 10:30:00,15.53,15.53,15.31,15.37,97000.0,15.53,15.53,15.31,15.37,97000.0
2008-02-20 11:00:00,15.37,15.37,15.31,15.35,69400.0,15.37,15.37,15.31,15.35,69400.0
2008-02-20 11:30:00,15.34,15.49,15.33,15.36,122200.0,15.34,15.49,15.33,15.36,122200.0
2008-02-20 12:00:00,15.35,15.45,15.35,15.4,77600.0,15.35,15.45,15.35,15.4,77600.0
2008-02-20 12:30:00,15.4,15.43,15.38,15.4,71000.0,15.4,15.43,15.38,15.4,71000.0
2008-02-20 13:00:00,15.4,15.45,15.4,15.43,48800.0,15.4,15.45,15.4,15.43,48800.0
2008-02-20 13:30:00,15.42,15.42,15.38,15.4,165400.0,15.42,15.42,15.38,15.4,165400.0
2008-02-20 14:00:00,15.4,15.43,15.2,15.22,232200.0,15.4,15.43,15.2,15.22,232200.0
2008-02-20 14:30:00,15.22,15.43,15.19,15.42,77800.0,15.22,15.43,15.19,15.42,77800.0
2008-02-20 15:00:00,15.43,15.45,15.28,15.33,73200.0,15.43,15.45,15.28,15.33,73200.0
2008-02-20 15:30:00,15.3,15.34,15.23,15.24,174600.0,15.3,15.34,15.23,15.24,174600.0
2008-02-21 09:30:00,15.7,15.7,14.71,14.72,292400.0,15.7,15.7,14.71,14.72,292400.0
2008-02-21 10:00:00,14.71,14.72,14.05,14.1,737600.0,14.71,14.72,14.05,14.1,737600.0
2008-02-21 10:30:00,14.06,14.2,13.92,14.0,587000.0,14.06,14.2,13.92,14.0,587000.0
2008-02-21 11:00:00,14.0,14.1,13.63,13.76,664600.0,14.0,14.1,13.63,13.76,664600.0
2008-02-21 11:30:00,13.71,13.8,13.45,13.69,473800.0,13.71,13.8,13.45,13.69,473800.0
2008-02-21 12:00:00,13.72,13.75,13.27,13.28,352400.0,13.72,13.75,13.27,13.28,352400.0
2008-02-21 12:30:00,13.31,13.69,13.27,13.65,691200.0,13.31,13.69,13.27,13.65,691200.0
2008-02-21 13:00:00,13.65,13.66,13.5,13.54,185800.0,13.65,13.66,13.5,13.54,185800.0
2008-02-21 13:30:00,13.54,13.58,13.45,13.52,170400.0,13.54,13.58,13.45,13.52,170400.0
2008-02-21 14:00:00,13.52,13.55,13.49,13.54,383600.0,13.52,13.55,13.49,13.54,383600.0
2008-02-21 14:30:00,13.52,13.87,13.5,13.58,419200.0,13.52,13.87,13.5,13.58,419200.0
2008-02-21 15:00:00,13.58,13.58,13.25,13.31,467600.0,13.58,13.58,13.25,13.31,467600.0
2008-02-21 15:30:00,13.3,13.68,13.21,13.51,711200.0,13.3,13.68,13.21,13.51,711200.0
2008-02-22 09:30:00,14.0,14.58,13.92,14.1,1057000.0,14.0,14.58,13.92,14.1,1057000.0
2008-02-22 10:00:00,14.1,14.5,14.08,14.45,452600.0,14.1,14.5,14.08,14.45,452600.0
2008-02-22 10:30:00,14.45,14.5,14.28,14.3,353000.0,14.45,14.5,14.28,14.3,353000.0
2008-02-22 11:00:00,14.28,14.43,14.26,14.4,180000.0,14.28,14.43,14.26,14.4,180000.0
2008-02-22 11:30:00,14.39,14.63,14.38,14.63,244200.0,14.39,14.63,14.38,14.63,244200.0
2008-02-22 12:00:00,14.61,14.63,14.42,14.56,310600.0,14.61,14.63,14.42,14.56,310600.0
2008-02-22 12:30:00,14.58,14.75,14.51,14.68,327600.0,14.58,14.75,14.51,14.68,327600.0
2008-02-22 13:00:00,14.68,14.68,14.5,14.61,119600.0,14.68,14.68,14.5,14.61,119600.0
2008-02-22 13:30:00,14.61,14.65,14.52,14.65,143200.0,14.61,14.65,14.52,14.65,143200.0
2008-02-22 14:00:00,14.65,14.69,14.6,14.65,192600.0,14.65,14.69,14.6,14.65,192600.0
2008-02-22 14:30:00,14.65,14.69,14.62,14.65,213200.0,14.65,14.69,14.62,14.65,213200.0
2008-02-22 15:00:00,14.65,14.69,14.42,14.52,724200.0,14.65,14.69,14.42,14.52,724200.0
2008-02-22 15:30:00,14.52,15.0,14.52,14.97,399400.0,14.52,15.0,14.52,14.97,399400.0
2008-02-25 09:30:00,14.55,14.88,14.5,14.72,345400.0,14.55,14.88,14.5,14.72,345400.0
2008-02-25 10:00:00,14.71,15.21,14.71,15.01,275600.0,14.71,15.21,14.71,15.01,275600.0
2008-02-25 10:30:00,15.03,15.12,14.5,14.5,372000.0,15.03,15.12,14.5,14.5,372000.0
2008-02-25 11:00:00,14.5,14.65,14.5,14.55,274200.0,14.5,14.65,14.5,14.55,274200.0
2008-02-25 11:30:00,14.55,14.57,14.31,14.31,309600.0,14.55,14.57,14.31,14.31,309600.0
2008-02-25 12:00:00,14.31,14.53,14.31,14.52,121400.0,14.31,14.53,14.31,14.52,121400.0
2008-02-25 12:30:00,14.52,14.8,14.52,14.74,87400.0,14.52,14.8,14.52,14.74,87400.0
2008-02-25 13:00:00,14.74,14.81,14.58,14.61,95000.0,14.74,14.81,14.58,14.61,95000.0
2008-02-25 13:30:00,14.58,14.74,14.57,14.74,73800.0,14.58,14.74,14.57,14.74,73800.0
2008-02-25 14:00:00,14.74,14.74,14.65,14.67,124600.0,14.74,14.74,14.65,14.67,124600.0
2008-02-25 14:30:00,14.67,14.75,14.59,14.72,106000.0,14.67,14.75,14.59,14.72,106000.0
2008-02-25 15:00:00,14.72,14.72,14.58,14.67,185600.0,14.72,14.72,14.58,14.67,185600.0
2008-02-25 15:30:00,14.67,14.79,14.61,14.79,277200.0,14.67,14.79,14.61,14.79,277200.0
2008-02-26 09:30:00,14.75,14.8,14.5,14.56,96200.0,14.75,14.8,14.5,14.56,96200.0
2008-02-26 10:00:00,14.55,14.71,14.15,14.69,1216000.0,14.55,14.71,14.15,14.69,1216000.0
2008-02-26 10:30:00,14.65,14.68,14.55,14.63,142600.0,14.65,14.68,14.55,14.63,142600.0
2008-02-26 11:00:00,14.58,14.59,14.4,14.5,107800.0,14.58,14.59,14.4,14.5,107800.0
2008-02-26 11:30:00,14.49,14.51,14.45,14.45,132600.0,14.49,14.51,14.45,14.45,132600.0
2008-02-26 12:00:00,14.46,14.53,14.24,14.5,53000.0,14.46,14.53,14.24,14.5,53000.0
2008-02-26 12:30:00,14.49,14.56,14.37,14.45,105800.0,14.49,14.56,14.37,14.45,105800.0
2008-02-26 13:00:00,14.46,14.67,14.36,14.59,109800.0,14.46,14.67,14.36,14.59,109800.0
2008-02-26 13:30:00,14.58,14.63,14.5,14.5,27600.0,14.58,14.63,14.5,14.5,27600.0
2008-02-26 14:00:00,14.51,14.55,14.5,14.54,61200.0,14.51,14.55,14.5,14.54,61200.0
2008-02-26 14:30:00,14.54,14.74,14.53,14.72,60000.0,14.54,14.74,14.53,14.72,60000.0
2008-02-26 15:00:00,14.71,14.72,14.58,14.61,46000.0,14.71,14.72,14.58,14.61,46000.0
2008-02-26 15:30:00,14.61,14.63,14.51,14.54,89000.0,14.61,14.63,14.51,14.54,89000.0
2008-02-27 09:30:00,14.3,14.5,14.26,14.44,175000.0,14.3,14.5,14.26,14.44,175000.0
2008-02-27 10:00:00,14.4,14.69,14.4,14.5,69000.0,14.4,14.69,14.4,14.5,69000.0
2008-02-27 10:30:00,14.5,14.65,14.5,14.56,92800.0,14.5,14.65,14.5,14.56,92800.0
2008-02-27 11:00:00,14.56,14.6,14.51,14.59,16400.0,14.56,14.6,14.51,14.59,16400.0
2008-02-27 11:30:00,14.6,14.65,14.5,14.55,52200.0,14.6,14.65,14.5,14.55,52200.0
2008-02-27 12:00:00,14.56,14.56,14.49,14.5,88800.0,14.56,14.56,14.49,14.5,88800.0
2008-02-27 12:30:00,14.51,14.51,14.5,14.51,14200.0,14.51,14.51,14.5,14.51,14200.0
2008-02-27 13:00:00,14.51,14.53,14.47,14.5,21800.0,14.51,14.53,14.47,14.5,21800.0
2008-02-27 13:30:00,14.5,14.53,14.47,14.51,23400.0,14.5,14.53,14.47,14.51,23400.0
2008-02-27 14:00:00,14.47,14.51,14.41,14.42,107400.0,14.47,14.51,14.41,14.42,107400.0
2008-02-27 14:30:00,14.4,14.55,14.4,14.55,67600.0,14.4,14.55,14.4,14.55,67600.0
2008-02-27 15:00:00,14.56,14.58,14.5,14.55,44600.0,14.56,14.58,14.5,14.55,44600.0
2008-02-27 15:30:00,14.53,14.58,14.5,14.5,161600.0,14.53,14.58,14.5,14.5,161600.0
2008-02-28 09:30:00,14.59,14.81,14.1,14.35,120200.0,14.59,14.81,14.1,14.35,120200.0
2008-02-28 10:00:00,14.39,14.39,14.25,14.37,64600.0,14.39,14.39,14.25,14.37,64600.0
2008-02-28 10:30:00,14.39,14.39,14.3,14.33,46800.0,14.39,14.39,14.3,14.33,46800.0
2008-02-28 11:00:00,14.35,14.45,14.28,14.43,212400.0,14.35,14.45,14.28,14.43,212400.0
2008-02-28 11:30:00,14.41,14.44,14.36,14.4,38200.0,14.41,14.44,14.36,14.4,38200.0
2008-02-28 12:00:00,14.4,14.42,14.4,14.42,12400.0,14.4,14.42,14.4,14.42,12400.0
2008-02-28 12:30:00,14.43,14.47,14.43,14.45,100000.0,14.43,14.47,14.43,14.45,100000.0
2008-02-28 13:00:00,14.45,14.45,14.37,14.4,61400.0,14.45,14.45,14.37,14.4,61400.0
2008-02-28 13:30:00,14.4,14.4,14.35,14.4,29800.0,14.4,14.4,14.35,14.4,29800.0
2008-02-28 14:00:00,14.4,14.45,14.38,14.43,27200.0,14.4,14.45,14.38,14.43,27200.0
2008-02-28 14:30:00,14.44,14.45,14.39,14.42,27800.0,14.44,14.45,14.39,14.42,27800.0
2008-02-28 15:00:00,14.4,14.4,14.35,14.38,56800.0,14.4,14.4,14.35,14.38,56800.0
2008-02-28 15:30:00,14.38,14.45,14.35,14.41,110000.0,14.38,14.45,14.35,14.41,110000.0
2008-02-29 09:30:00,14.1,14.35,14.0,14.13,208600.0,14.1,14.35,14.0,14.13,208600.0
2008-02-29 10:00:00,14.13,14.24,13.84,13.96,288600.0,14.13,14.24,13.84,13.96,288600.0
2008-02-29 10:30:00,13.91,14.0,13.83,13.85,117400.0,13.91,14.0,13.83,13.85,117400.0
2008-02-29 11:00:00,13.87,13.88,13.83,13.83,102600.0,13.87,13.88,13.83,13.83,102600.0
2008-02-29 11:30:00,13.84,13.95,13.84,13.95,39200.0,13.84,13.95,13.84,13.95,39200.0
2008-02-29 12:00:00,13.95,14.06,13.92,14.01,67200.0,13.95,14.06,13.92,14.01,67200.0
2008-02-29 12:30:00,14.01,14.03,13.93,14.0,71200.0,14.01,14.03,13.93,14.0,71200.0
2008-02-29 13:00:00,14.0,14.1,14.0,14.05,52800.0,14.0,14.1,14.0,14.05,52800.0
2008-02-29 13:30:00,14.05,14.07,13.95,13.97,51800.0,14.05,14.07,13.95,13.97,51800.0
2008-02-29 14:00:00,13.99,14.0,13.93,13.93,68000.0,13.99,14.0,13.93,13.93,68000.0
2008-02-29 14:30:00,13.93,14.0,13.92,13.96,70600.0,13.93,14.0,13.92,13.96,70600.0
2008-02-29 15:00:00,13.92,13.97,13.88,13.91,171600.0,13.92,13.97,13.88,13.91,171600.0
2008-02-29 15:30:00,13.91,13.92,13.45,13.53,751200.0,13.91,13.92,13.45,13.53,751200.0
2008-03-03 09:30:00,14.21,14.24,13.22,13.28,225200.0,14.21,14.24,13.22,13.28,225200.0
2008-03-03 10:00:00,13.26,13.64,13.19,13.49,209800.0,13.26,13.64,13.19,13.49,209800.0
2008-03-03 10:30:00,13.49,13.54,13.37,13.4,105600.0,13.49,13.54,13.37,13.4,105600.0
2008-03-03 11:00:00,13.38,13.47,13.36,13.46,67600.0,13.38,13.47,13.36,13.46,67600.0
2008-03-03 11:30:00,13.46,13.47,13.36,13.4,42400.0,13.46,13.47,13.36,13.4,42400.0
2008-03-03 12:00:00,13.4,13.4,13.28,13.33,173600.0,13.4,13.4,13.28,13.33,173600.0
2008-03-03 12:30:00,13.33,13.34,13.3,13.3,66000.0,13.33,13.34,13.3,13.3,66000.0
2008-03-03 13:00:00,13.3,13.31,13.3,13.31,87400.0,13.3,13.31,13.3,13.31,87400.0
2008-03-03 13:30:00,13.31,13.33,13.25,13.25,230000.0,13.31,13.33,13.25,13.25,230000.0
2008-03-03 14:00:00,13.25,13.25,13.0,13.04,183000.0,13.25,13.25,13.0,13.04,183000.0
2008-03-03 14:30:00,13.03,13.37,13.03,13.1,121800.0,13.03,13.37,13.03,13.1,121800.0
2008-03-03 15:00:00,13.1,13.35,13.06,13.33,86000.0,13.1,13.35,13.06,13.33,86000.0
2008-03-03 15:30:00,13.33,13.36,13.1,13.13,169600.0,13.33,13.36,13.1,13.13,169600.0
2008-03-04 09:30:00,12.88,12.92,12.75,12.83,160600.0,12.88,12.92,12.75,12.83,160600.0
2008-03-04 10:00:00,12.83,12.9,12.82,12.88,210200.0,12.83,12.9,12.82,12.88,210200.0
2008-03-04 10:30:00,12.88,12.93,12.88,12.88,89600.0,12.88,12.93,12.88,12.88,89600.0
2008-03-04 11:00:00,12.88,12.92,12.86,12.9,181600.0,12.88,12.92,12.86,12.9,181600.0
2008-03-04 11:30:00,12.92,13.02,12.88,12.92,54000.0,12.92,13.02,12.88,12.92,54000.0
2008-03-04 12:00:00,12.93,13.24,12.91,13.03,68000.0,12.93,13.24,12.91,13.03,68000.0
2008-03-04 12:30:00,13.01,13.02,12.88,12.88,141400.0,13.01,13.02,12.88,12.88,141400.0
2008-03-04 13:00:00,12.88,12.97,12.86,12.97,69400.0,12.88,12.97,12.86,12.97,69400.0
2008-03-04 13:30:00,12.97,12.99,12.88,12.88,69000.0,12.97,12.99,12.88,12.88,69000.0
2008-03-04 14:00:00,12.88,12.91,12.85,12.88,146000.0,12.88,12.91,12.85,12.88,146000.0
2008-03-04 14:30:00,12.88,13.01,12.87,12.91,80200.0,12.88,13.01,12.87,12.91,80200.0
2008-03-04 15:00:00,12.91,13.12,12.9,12.98,70200.0,12.91,13.12,12.9,12.98,70200.0
2008-03-04 15:30:00,12.97,13.11,12.93,13.03,189400.0,12.97,13.11,12.93,13.03,189400.0
2008-03-05 09:30:00,13.47,13.58,13.0,13.33,203200.0,13.47,13.58,13.0,13.33,203200.0
2008-03-05 10:00:00,13.37,13.5,13.37,13.49,127000.0,13.37,13.5,13.37,13.49,127000.0
2008-03-05 10:30:00,13.49,13.5,13.45,13.47,104200.0,13.49,13.5,13.45,13.47,104200.0
2008-03-05 11:00:00,13.47,13.49,13.46,13.48,42000.0,13.47,13.49,13.46,13.48,42000.0
2008-03-05 11:30:00,13.48,13.56,13.47,13.55,59200.0,13.48,13.56,13.47,13.55,59200.0
2008-03-05 12:00:00,13.55,13.68,13.53,13.55,77800.0,13.55,13.68,13.53,13.55,77800.0
2008-03-05 12:30:00,13.57,13.57,13.53,13.55,69000.0,13.57,13.57,13.53,13.55,69000.0
2008-03-05 13:00:00,13.56,13.58,13.41,13.56,131000.0,13.56,13.58,13.41,13.56,131000.0
2008-03-05 13:30:00,13.56,13.69,13.34,13.34,43200.0,13.56,13.69,13.34,13.34,43200.0
2008-03-05 14:00:00,13.35,13.43,13.33,13.43,26000.0,13.35,13.43,13.33,13.43,26000.0
2008-03-05 14:30:00,13.43,13.49,13.4,13.42,34800.0,13.43,13.49,13.4,13.42,34800.0
2008-03-05 15:00:00,13.42,13.58,13.42,13.58,56200.0,13.42,13.58,13.42,13.58,56200.0
2008-03-05 15:30:00,13.56,13.96,13.56,13.9,336000.0,13.56,13.96,13.56,13.9,336000.0
2008-03-06 09:30:00,13.8,13.85,13.13,13.19,94600.0,13.8,13.85,13.13,13.19,94600.0
2008-03-06 10:00:00,13.15,13.36,13.09,13.25,77400.0,13.15,13.36,13.09,13.25,77400.0
2008-03-06 10:30:00,13.25,13.25,13.15,13.22,124800.0,13.25,13.25,13.15,13.22,124800.0
2008-03-06 11:00:00,13.21,13.22,13.2,13.2,75600.0,13.21,13.22,13.2,13.2,75600.0
2008-03-06 11:30:00,13.21,13.38,13.21,13.27,96000.0,13.21,13.38,13.21,13.27,96000.0
2008-03-06 12:00:00,13.26,13.27,13.21,13.22,50800.0,13.26,13.27,13.21,13.22,50800.0
2008-03-06 12:30:00,13.22,13.23,13.02,13.06,534200.0,13.22,13.23,13.02,13.06,534200.0
2008-03-06 13:00:00,13.04,13.07,13.01,13.03,74000.0,13.04,13.07,13.01,13.03,74000.0
2008-03-06 13:30:00,13.03,13.03,12.94,12.96,231000.0,13.03,13.03,12.94,12.96,231000.0
2008-03-06 14:00:00,12.95,13.06,12.95,12.99,331600.0,12.95,13.06,12.95,12.99,331600.0
2008-03-06 14:30:00,12.98,13.03,12.97,13.01,234800.0,12.98,13.03,12.97,13.01,234800.0
2008-03-06 15:00:00,13.0,13.01,12.97,12.99,87800.0,13.0,13.01,12.97,12.99,87800.0
2008-03-06 15:30:00,12.99,13.0,12.42,12.46,530200.0,12.99,13.0,12.42,12.46,530200.0
2008-03-07 09:30:00,12.26,12.51,11.68,12.13,389800.0,12.26,12.51,11.68,12.13,389800.0
2008-03-07 10:00:00,12.13,12.13,11.72,11.87,285600.0,12.13,12.13,11.72,11.87,285600.0
2008-03-07 10:30:00,11.86,12.03,11.84,11.84,154800.0,11.86,12.03,11.84,11.84,154800.0
2008-03-07 11:00:00,11.84,11.85,11.69,11.71,156600.0,11.84,11.85,11.69,11.71,156600.0
2008-03-07 11:30:00,11.71,11.71,11.35,11.37,261200.0,11.71,11.71,11.35,11.37,261200.0
2008-03-07 12:00:00,11.38,11.42,11.06,11.12,407400.0,11.38,11.42,11.06,11.12,407400.0
2008-03-07 12:30:00,11.13,11.41,11.12,11.41,211600.0,11.13,11.41,11.12,11.41,211600.0
2008-03-07 13:00:00,11.42,11.49,11.32,11.44,127200.0,11.42,11.49,11.32,11.44,127200.0
2008-03-07 13:30:00,11.42,11.43,11.22,11.24,168400.0,11.42,11.43,11.22,11.24,168400.0
2008-03-07 14:00:00,11.25,11.37,11.22,11.36,227400.0,11.25,11.37,11.22,11.36,227400.0
2008-03-07 14:30:00,11.36,11.47,11.28,11.47,131000.0,11.36,11.47,11.28,11.47,131000.0
2008-03-07 15:00:00,11.47,11.87,11.35,11.64,329600.0,11.47,11.87,11.35,11.64,329600.0
2008-03-07 15:30:00,11.65,11.8,11.54,11.6,308800.0,11.65,11.8,11.54,11.6,308800.0
2008-03-10 09:30:00,11.43,11.68,11.43,11.57,315600.0,11.43,11.68,11.43,11.57,315600.0
2008-03-10 10:00:00,11.58,11.58,11.47,11.54,84000.0,11.58,11.58,11.47,11.54,84000.0
2008-03-10 10:30:00,11.54,11.59,11.51,11.55,292800.0,11.54,11.59,11.51,11.55,292800.0
2008-03-10 11:00:00,11.52,11.55,11.28,11.28,177000.0,11.52,11.55,11.28,11.28,177000.0
2008-03-10 11:30:00,11.28,11.3,10.95,11.09,117400.0,11.28,11.3,10.95,11.09,117400.0
2008-03-10 12:00:00,11.09,11.34,11.08,11.18,56400.0,11.09,11.34,11.08,11.18,56400.0
2008-03-10 12:30:00,11.18,11.22,11.08,11.22,26600.0,11.18,11.22,11.08,11.22,26600.0
2008-03-10 13:00:00,11.21,11.26,11.15,11.19,27800.0,11.21,11.26,11.15,11.19,27800.0
2008-03-10 13:30:00,11.19,11.22,11.13,11.13,40200.0,11.19,11.22,11.13,11.13,40200.0
2008-03-10 14:00:00,11.13,11.13,10.88,10.88,89400.0,11.13,11.13,10.88,10.88,89400.0
2008-03-10 14:30:00,10.88,11.09,10.79,10.81,115000.0,10.88,11.09,10.79,10.81,115000.0
2008-03-10 15:00:00,10.81,10.97,10.63,10.97,134800.0,10.81,10.97,10.63,10.97,134800.0
2008-03-10 15:30:00,10.96,10.96,10.72,10.84,152000.0,10.96,10.96,10.72,10.84,152000.0
2008-03-11 09:30:00,12.1,13.04,11.85,12.27,1022000.0,12.1,13.04,11.85,12.27,1022000.0
2008-03-11 10:00:00,12.25,12.38,11.97,12.33,376600.0,12.25,12.38,11.97,12.33,376600.0
2008-03-11 10:30:00,12.35,12.37,12.23,12.29,147800.0,12.35,12.37,12.23,12.29,147800.0
2008-03-11 11:00:00,12.31,12.33,12.06,12.22,331800.0,12.31,12.33,12.06,12.22,331800.0
2008-03-11 11:30:00,12.22,12.25,11.8,12.0,230000.0,12.22,12.25,11.8,12.0,230000.0
2008-03-11 12:00:00,11.99,12.13,11.97,12.1,91000.0,11.99,12.13,11.97,12.1,91000.0
2008-03-11 12:30:00,12.1,12.25,12.06,12.12,77800.0,12.1,12.25,12.06,12.12,77800.0
2008-03-11 13:00:00,12.12,12.15,11.67,12.05,212800.0,12.12,12.15,11.67,12.05,212800.0
2008-03-11 13:30:00,12.03,12.39,12.01,12.39,139000.0,12.03,12.39,12.01,12.39,139000.0
2008-03-11 14:00:00,12.38,12.57,12.36,12.38,140400.0,12.38,12.57,12.36,12.38,140400.0
2008-03-11 14:30:00,12.38,12.71,12.37,12.71,204000.0,12.38,12.71,12.37,12.71,204000.0
2008-03-11 15:00:00,12.7,12.75,12.44,12.73,186000.0,12.7,12.75,12.44,12.73,186000.0
2008-03-11 15:30:00,12.72,13.14,12.6,13.09,434600.0,12.72,13.14,12.6,13.09,434600.0
2008-03-12 09:30:00,13.22,13.22,12.54,12.55,132400.0,13.22,13.22,12.54,12.55,132400.0
2008-03-12 10:00:00,12.55,12.74,12.38,12.45,113800.0,12.55,12.74,12.38,12.45,113800.0
2008-03-12 10:30:00,12.44,12.93,12.42,12.91,175200.0,12.44,12.93,12.42,12.91,175200.0
2008-03-12 11:00:00,12.92,13.6,12.88,13.38,300600.0,12.92,13.6,12.88,13.38,300600.0
2008-03-12 11:30:00,13.38,13.44,13.19,13.38,116400.0,13.38,13.44,13.19,13.38,116400.0
2008-03-12 12:00:00,13.41,13.43,13.22,13.24,44800.0,13.41,13.43,13.22,13.24,44800.0
2008-03-12 12:30:00,13.26,13.34,13.06,13.1,55800.0,13.26,13.34,13.06,13.1,55800.0
2008-03-12 13:00:00,13.09,13.25,13.08,13.11,77000.0,13.09,13.25,13.08,13.11,77000.0
2008-03-12 13:30:00,13.1,13.18,13.07,13.15,45200.0,13.1,13.18,13.07,13.15,45200.0
2008-03-12 14:00:00,13.15,13.17,13.04,13.07,81000.0,13.15,13.17,13.04,13.07,81000.0
2008-03-12 14:30:00,13.06,13.31,13.03,13.29,94000.0,13.06,13.31,13.03,13.29,94000.0
2008-03-12 15:00:00,13.3,13.3,13.13,13.18,193400.0,13.3,13.3,13.13,13.18,193400.0
2008-03-12 15:30:00,13.21,13.32,13.09,13.11,192200.0,13.21,13.32,13.09,13.11,192200.0
2008-03-13 09:30:00,12.85,12.85,12.55,12.56,222800.0,12.85,12.85,12.55,12.56,222800.0
2008-03-13 10:00:00,12.6,12.76,12.54,12.69,71600.0,12.6,12.76,12.54,12.69,71600.0
2008-03-13 10:30:00,12.69,12.71,12.55,12.6,104200.0,12.69,12.71,12.55,12.6,104200.0
2008-03-13 11:00:00,12.6,12.93,12.56,12.88,56600.0,12.6,12.93,12.56,12.88,56600.0
2008-03-13 11:30:00,12.88,12.93,12.8,12.86,65000.0,12.88,12.93,12.8,12.86,65000.0
2008-03-13 12:00:00,12.86,13.19,12.85,13.08,232000.0,12.86,13.19,12.85,13.08,232000.0
2008-03-13 12:30:00,13.09,13.44,13.09,13.37,96600.0,13.09,13.44,13.09,13.37,96600.0
2008-03-13 13:00:00,13.34,13.72,13.22,13.71,214000.0,13.34,13.72,13.22,13.71,214000.0
2008-03-13 13:30:00,13.71,14.49,13.69,14.46,373200.0,13.71,14.49,13.69,14.46,373200.0
2008-03-13 14:00:00,14.43,14.9,14.15,14.62,397600.0,14.43,14.9,14.15,14.62,397600.0
2008-03-13 14:30:00,14.63,14.75,13.59,13.76,699800.0,14.63,14.75,13.59,13.76,699800.0
2008-03-13 15:00:00,13.76,14.2,13.44,14.2,647200.0,13.76,14.2,13.44,14.2,647200.0
2008-03-13 15:30:00,14.03,14.21,13.74,13.89,288000.0,14.03,14.21,13.74,13.89,288000.0
2008-03-14 09:30:00,14.29,14.58,13.76,13.77,423600.0,14.29,14.58,13.76,13.77,423600.0
2008-03-14 10:00:00,13.78,14.05,13.55,13.97,227400.0,13.78,14.05,13.55,13.97,227400.0
2008-03-14 10:30:00,13.97,14.01,13.85,13.98,61000.0,13.97,14.01,13.85,13.98,61000.0
2008-03-14 11:00:00,13.99,14.01,13.89,13.99,138200.0,13.99,14.01,13.89,13.99,138200.0
2008-03-14 11:30:00,13.99,14.05,13.95,14.02,170200.0,13.99,14.05,13.95,14.02,170200.0
2008-03-14 12:00:00,14.02,14.05,13.97,14.02,43800.0,14.02,14.05,13.97,14.02,43800.0
2008-03-14 12:30:00,14.02,14.03,13.87,13.91,84200.0,14.02,14.03,13.87,13.91,84200.0
2008-03-14 13:00:00,13.9,13.9,13.5,13.52,126400.0,13.9,13.9,13.5,13.52,126400.0
2008-03-14 13:30:00,13.52,13.63,13.51,13.6,127000.0,13.52,13.63,13.51,13.6,127000.0
2008-03-14 14:00:00,13.6,13.61,13.42,13.44,209200.0,13.6,13.61,13.42,13.44,209200.0
2008-03-14 14:30:00,13.42,13.56,13.29,13.4,85000.0,13.42,13.56,13.29,13.4,85000.0
2008-03-14 15:00:00,13.4,13.65,13.4,13.55,87000.0,13.4,13.65,13.4,13.55,87000.0
2008-03-14 15:30:00,13.55,13.72,13.4,13.6,196400.0,13.55,13.72,13.4,13.6,196400.0
2008-03-17 09:30:00,12.95,13.0,12.77,12.93,79800.0,12.95,13.0,12.77,12.93,79800.0
2008-03-17 10:00:00,12.93,12.95,12.6,12.93,93400.0,12.93,12.95,12.6,12.93,93400.0
2008-03-17 10:30:00,12.92,13.0,12.63,12.63,52000.0,12.92,13.0,12.63,12.63,52000.0
2008-03-17 11:00:00,12.65,12.77,12.58,12.63,64400.0,12.65,12.77,12.58,12.63,64400.0
2008-03-17 11:30:00,12.63,12.72,12.6,12.71,36600.0,12.63,12.72,12.6,12.71,36600.0
2008-03-17 12:00:00,12.69,12.89,12.59,12.69,74400.0,12.69,12.89,12.59,12.69,74400.0
2008-03-17 12:30:00,12.65,12.71,12.62,12.69,45000.0,12.65,12.71,12.62,12.69,45000.0
2008-03-17 13:00:00,12.69,12.69,12.58,12.61,41000.0,12.69,12.69,12.58,12.61,41000.0
2008-03-17 13:30:00,12.6,12.72,12.6,12.68,40600.0,12.6,12.72,12.6,12.68,40600.0
2008-03-17 14:00:00,12.68,12.71,12.65,12.67,24800.0,12.68,12.71,12.65,12.67,24800.0
2008-03-17 14:30:00,12.67,12.87,12.67,12.81,45200.0,12.67,12.87,12.67,12.81,45200.0
2008-03-17 15:00:00,12.81,12.87,12.75,12.84,46600.0,12.81,12.87,12.75,12.84,46600.0
2008-03-17 15:30:00,12.83,13.0,12.79,13.0,143400.0,12.83,13.0,12.79,13.0,143400.0
2008-03-18 09:30:00,13.21,14.08,13.21,13.88,176000.0,13.21,14.08,13.21,13.88,176000.0
2008-03-18 10:00:00,13.86,13.88,13.65,13.77,63200.0,13.86,13.88,13.65,13.77,63200.0
2008-03-18 10:30:00,13.76,13.77,13.63,13.68,61800.0,13.76,13.77,13.63,13.68,61800.0
2008-03-18 11:00:00,13.68,13.75,13.56,13.7,53000.0,13.68,13.75,13.56,13.7,53000.0
2008-03-18 11:30:00,13.71,13.81,13.42,13.42,95400.0,13.71,13.81,13.42,13.42,95400.0
2008-03-18 12:00:00,13.43,13.81,13.4,13.6,87800.0,13.43,13.81,13.4,13.6,87800.0
2008-03-18 12:30:00,13.57,13.62,13.43,13.49,111400.0,13.57,13.62,13.43,13.49,111400.0
2008-03-18 13:00:00,13.49,13.65,13.35,13.56,94000.0,13.49,13.65,13.35,13.56,94000.0
2008-03-18 13:30:00,13.59,13.86,13.53,13.6,109400.0,13.59,13.86,13.53,13.6,109400.0
2008-03-18 14:00:00,13.6,13.6,12.81,12.86,201800.0,13.6,13.6,12.81,12.86,201800.0
2008-03-18 14:30:00,12.86,13.03,12.76,12.99,294800.0,12.86,13.03,12.76,12.99,294800.0
2008-03-18 15:00:00,12.99,13.08,12.85,13.02,281600.0,12.99,13.08,12.85,13.02,281600.0
2008-03-18 15:30:00,13.02,13.56,12.97,13.38,369800.0,13.02,13.56,12.97,13.38,369800.0
2008-03-19 09:30:00,13.43,13.88,13.11,13.77,123000.0,13.43,13.88,13.11,13.77,123000.0
2008-03-19 10:00:00,13.78,14.0,13.65,13.72,60000.0,13.78,14.0,13.65,13.72,60000.0
2008-03-19 10:30:00,13.68,13.7,13.42,13.61,44000.0,13.68,13.7,13.42,13.61,44000.0
2008-03-19 11:00:00,13.61,13.63,13.53,13.56,49800.0,13.61,13.63,13.53,13.56,49800.0
2008-03-19 11:30:00,13.6,13.77,13.56,13.63,46000.0,13.6,13.77,13.56,13.63,46000.0
2008-03-19 12:00:00,13.64,13.67,13.54,13.59,18200.0,13.64,13.67,13.54,13.59,18200.0
2008-03-19 12:30:00,13.59,13.6,13.44,13.44,22200.0,13.59,13.6,13.44,13.44,22200.0
2008-03-19 13:00:00,13.43,13.44,13.36,13.42,42200.0,13.43,13.44,13.36,13.42,42200.0
2008-03-19 13:30:00,13.41,13.41,13.35,13.38,12800.0,13.41,13.41,13.35,13.38,12800.0
2008-03-19 14:00:00,13.38,13.4,13.22,13.26,46400.0,13.38,13.4,13.22,13.26,46400.0
2008-03-19 14:30:00,13.28,13.33,13.15,13.27,298600.0,13.28,13.33,13.15,13.27,298600.0
2008-03-19 15:00:00,13.29,13.34,13.2,13.2,19600.0,13.29,13.34,13.2,13.2,19600.0
2008-03-19 15:30:00,13.21,13.28,13.06,13.17,135800.0,13.21,13.28,13.06,13.17,135800.0
2008-03-20 09:30:00,13.92,13.92,13.12,13.4,327800.0,13.92,13.92,13.12,13.4,327800.0
2008-03-20 10:00:00,13.43,13.68,13.42,13.57,84800.0,13.43,13.68,13.42,13.57,84800.0
2008-03-20 10:30:00,13.59,13.59,13.41,13.54,42000.0,13.59,13.59,13.41,13.54,42000.0
2008-03-20 11:00:00,13.54,13.61,13.42,13.49,42000.0,13.54,13.61,13.42,13.49,42000.0
2008-03-20 11:30:00,13.49,13.6,13.4,13.43,67600.0,13.49,13.6,13.4,13.43,67600.0
2008-03-20 12:00:00,13.43,13.44,13.22,13.22,335400.0,13.43,13.44,13.22,13.22,335400.0
2008-03-20 12:30:00,13.22,13.28,13.09,13.18,59000.0,13.22,13.28,13.09,13.18,59000.0
2008-03-20 13:00:00,13.17,13.25,13.15,13.22,32000.0,13.17,13.25,13.15,13.22,32000.0
2008-03-20 13:30:00,13.22,13.26,13.19,13.21,33600.0,13.22,13.26,13.19,13.21,33600.0
2008-03-20 14:00:00,13.21,13.33,13.21,13.33,30200.0,13.21,13.33,13.21,13.33,30200.0
2008-03-20 14:30:00,13.34,13.7,13.33,13.69,60400.0,13.34,13.7,13.33,13.69,60400.0
2008-03-20 15:00:00,13.68,13.74,13.63,13.72,301600.0,13.68,13.74,13.63,13.72,301600.0
2008-03-20 15:30:00,13.71,13.99,13.61,13.76,141800.0,13.71,13.99,13.61,13.76,141800.0
2008-03-24 09:30:00,14.0,14.75,13.97,14.74,135400.0,14.0,14.75,13.97,14.74,135400.0
2008-03-24 10:00:00,14.74,15.23,14.7,14.88,195600.0,14.74,15.23,14.7,14.88,195600.0
2008-03-24 10:30:00,14.91,15.05,14.71,14.99,107200.0,14.91,15.05,14.71,14.99,107200.0
2008-03-24 11:00:00,14.99,15.43,14.98,15.38,197200.0,14.99,15.43,14.98,15.38,197200.0
2008-03-24 11:30:00,15.38,15.67,15.19,15.35,236200.0,15.38,15.67,15.19,15.35,236200.0
2008-03-24 12:00:00,15.38,15.47,15.22,15.22,129600.0,15.38,15.47,15.22,15.22,129600.0
2008-03-24 12:30:00,15.25,15.3,15.17,15.24,114400.0,15.25,15.3,15.17,15.24,114400.0
2008-03-24 13:00:00,15.24,15.31,15.19,15.31,51200.0,15.24,15.31,15.19,15.31,51200.0
2008-03-24 13:30:00,15.31,15.31,15.0,15.18,147200.0,15.31,15.31,15.0,15.18,147200.0
2008-03-24 14:00:00,15.17,15.21,15.14,15.19,85800.0,15.17,15.21,15.14,15.19,85800.0
2008-03-24 14:30:00,15.17,15.33,15.03,15.31,148800.0,15.17,15.33,15.03,15.31,148800.0
2008-03-24 15:00:00,15.29,15.6,15.29,15.43,144000.0,15.29,15.6,15.29,15.43,144000.0
2008-03-24 15:30:00,15.44,15.58,15.38,15.56,264400.0,15.44,15.58,15.38,15.56,264400.0
2008-03-25 09:30:00,15.5,15.63,15.06,15.2,156200.0,15.5,15.63,15.06,15.2,156200.0
2008-03-25 10:00:00,15.21,15.24,14.95,15.0,105200.0,15.21,15.24,14.95,15.0,105200.0
2008-03-25 10:30:00,15.0,15.15,14.9,15.15,78800.0,15.0,15.15,14.9,15.15,78800.0
2008-03-25 11:00:00,15.11,15.19,15.09,15.17,73800.0,15.11,15.19,15.09,15.17,73800.0
2008-03-25 11:30:00,15.21,15.27,15.05,15.1,83800.0,15.21,15.27,15.05,15.1,83800.0
2008-03-25 12:00:00,15.19,15.28,15.13,15.17,22600.0,15.19,15.28,15.13,15.17,22600.0
2008-03-25 12:30:00,15.18,15.2,15.16,15.19,9200.0,15.18,15.2,15.16,15.19,9200.0
2008-03-25 13:00:00,15.2,15.39,15.18,15.27,105800.0,15.2,15.39,15.18,15.27,105800.0
2008-03-25 13:30:00,15.27,15.36,15.24,15.36,23600.0,15.27,15.36,15.24,15.36,23600.0
2008-03-25 14:00:00,15.39,15.4,15.29,15.34,58800.0,15.39,15.4,15.29,15.34,58800.0
2008-03-25 14:30:00,15.34,15.6,15.22,15.56,103200.0,15.34,15.6,15.22,15.56,103200.0
2008-03-25 15:00:00,15.54,15.55,15.38,15.54,42800.0,15.54,15.55,15.38,15.54,42800.0
2008-03-25 15:30:00,15.51,15.6,15.41,15.58,93400.0,15.51,15.6,15.41,15.58,93400.0
2008-03-26 09:30:00,15.4,16.15,15.38,16.08,328200.0,15.4,16.15,15.38,16.08,328200.0
2008-03-26 10:00:00,16.08,16.51,15.72,15.72,393200.0,16.08,16.51,15.72,15.72,393200.0
2008-03-26 10:30:00,15.72,15.99,15.63,15.75,120400.0,15.72,15.99,15.63,15.75,120400.0
2008-03-26 11:00:00,15.76,15.79,15.63,15.76,109000.0,15.76,15.79,15.63,15.76,109000.0
2008-03-26 11:30:00,15.75,15.88,15.7,15.8,69400.0,15.75,15.88,15.7,15.8,69400.0
2008-03-26 12:00:00,15.8,15.85,15.76,15.84,41000.0,15.8,15.85,15.76,15.84,41000.0
2008-03-26 12:30:00,15.84,16.08,15.84,15.97,130800.0,15.84,16.08,15.84,15.97,130800.0
2008-03-26 13:00:00,15.95,15.99,15.87,15.92,44600.0,15.95,15.99,15.87,15.92,44600.0
2008-03-26 13:30:00,15.92,15.97,15.88,15.97,47800.0,15.92,15.97,15.88,15.97,47800.0
2008-03-26 14:00:00,15.97,16.11,15.97,16.1,72200.0,15.97,16.11,15.97,16.1,72200.0
2008-03-26 14:30:00,16.1,16.23,16.05,16.23,111400.0,16.1,16.23,16.05,16.23,111400.0
2008-03-26 15:00:00,16.23,16.45,16.15,16.41,196000.0,16.23,16.45,16.15,16.41,196000.0
2008-03-26 15:30:00,16.4,16.46,16.25,16.41,519600.0,16.4,16.46,16.25,16.41,519600.0
2008-03-27 09:30:00,16.5,17.0,16.45,16.83,243000.0,16.5,17.0,16.45,16.83,243000.0
2008-03-27 10:00:00,16.83,16.85,16.24,16.25,198200.0,16.83,16.85,16.24,16.25,198200.0
2008-03-27 10:30:00,16.25,16.3,15.88,15.93,153200.0,16.25,16.3,15.88,15.93,153200.0
2008-03-27 11:00:00,15.96,16.05,15.93,15.97,111200.0,15.96,16.05,15.93,15.97,111200.0
2008-03-27 11:30:00,15.99,16.17,15.96,16.0,60000.0,15.99,16.17,15.96,16.0,60000.0
2008-03-27 12:00:00,15.99,16.13,15.97,16.11,65800.0,15.99,16.13,15.97,16.11,65800.0
2008-03-27 12:30:00,16.09,16.15,16.04,16.11,62800.0,16.09,16.15,16.04,16.11,62800.0
2008-03-27 13:00:00,16.11,16.15,15.97,16.05,83800.0,16.11,16.15,15.97,16.05,83800.0
2008-03-27 13:30:00,16.08,16.14,15.95,15.95,77400.0,16.08,16.14,15.95,15.95,77400.0
2008-03-27 14:00:00,15.97,16.04,15.9,15.95,66800.0,15.97,16.04,15.9,15.95,66800.0
2008-03-27 14:30:00,15.95,16.0,15.92,15.94,40000.0,15.95,16.0,15.92,15.94,40000.0
2008-03-27 15:00:00,15.94,15.99,15.88,15.95,101200.0,15.94,15.99,15.88,15.95,101200.0
2008-03-27 15:30:00,15.97,16.0,15.81,15.81,225800.0,15.97,16.0,15.81,15.81,225800.0
2008-03-28 09:30:00,15.87,15.99,15.09,15.61,160800.0,15.87,15.99,15.09,15.61,160800.0
2008-03-28 10:00:00,15.6,15.6,15.38,15.49,68400.0,15.6,15.6,15.38,15.49,68400.0
2008-03-28 10:30:00,15.5,15.62,15.43,15.51,35200.0,15.5,15.62,15.43,15.51,35200.0
2008-03-28 11:00:00,15.47,15.49,15.25,15.26,73400.0,15.47,15.49,15.25,15.26,73400.0
2008-03-28 11:30:00,15.25,15.34,15.22,15.25,109000.0,15.25,15.34,15.22,15.25,109000.0
2008-03-28 12:00:00,15.27,15.29,15.21,15.23,52400.0,15.27,15.29,15.21,15.23,52400.0
2008-03-28 12:30:00,15.22,15.23,15.18,15.2,39200.0,15.22,15.23,15.18,15.2,39200.0
2008-03-28 13:00:00,15.21,15.4,15.2,15.28,70600.0,15.21,15.4,15.2,15.28,70600.0
2008-03-28 13:30:00,15.3,15.3,15.23,15.25,55400.0,15.3,15.3,15.23,15.25,55400.0
2008-03-28 14:00:00,15.25,15.3,15.24,15.26,56600.0,15.25,15.3,15.24,15.26,56600.0
2008-03-28 14:30:00,15.26,15.27,15.16,15.2,62000.0,15.26,15.27,15.16,15.2,62000.0
2008-03-28 15:00:00,15.21,15.21,14.86,14.88,102000.0,15.21,15.21,14.86,14.88,102000.0
2008-03-28 15:30:00,14.87,14.92,14.59,14.77,347600.0,14.87,14.92,14.59,14.77,347600.0
2008-03-31 09:30:00,14.65,15.03,14.26,15.0,208800.0,14.65,15.03,14.26,15.0,208800.0
2008-03-31 10:00:00,14.99,15.15,14.4,14.6,220400.0,14.99,15.15,14.4,14.6,220400.0
2008-03-31 10:30:00,14.55,14.7,13.9,14.57,259800.0,14.55,14.7,13.9,14.57,259800.0
2008-03-31 11:00:00,14.58,14.63,14.27,14.31,151800.0,14.58,14.63,14.27,14.31,151800.0
2008-03-31 11:30:00,14.4,14.4,14.17,14.27,67200.0,14.4,14.4,14.17,14.27,67200.0
2008-03-31 12:00:00,14.26,14.35,14.16,14.24,47200.0,14.26,14.35,14.16,14.24,47200.0
2008-03-31 12:30:00,14.24,14.34,14.16,14.29,86000.0,14.24,14.34,14.16,14.29,86000.0
2008-03-31 13:00:00,14.31,14.53,14.3,14.46,131800.0,14.31,14.53,14.3,14.46,131800.0
2008-03-31 13:30:00,14.47,14.5,14.42,14.5,51200.0,14.47,14.5,14.42,14.5,51200.0
2008-03-31 14:00:00,14.5,14.55,14.34,14.37,62600.0,14.5,14.55,14.34,14.37,62600.0
2008-03-31 14:30:00,14.38,14.7,14.33,14.33,73200.0,14.38,14.7,14.33,14.33,73200.0
2008-03-31 15:00:00,14.31,14.35,14.18,14.18,124400.0,14.31,14.35,14.18,14.18,124400.0
2008-03-31 15:30:00,14.18,14.38,14.15,14.21,292400.0,14.18,14.38,14.15,14.21,292400.0
2008-04-01 09:30:00,14.24,15.29,14.24,15.26,237600.0,14.24,15.29,14.24,15.26,237600.0
2008-04-01 10:00:00,15.22,15.49,15.03,15.48,192600.0,15.22,15.49,15.03,15.48,192600.0
2008-04-01 10:30:00,15.46,15.94,15.3,15.8,307800.0,15.46,15.94,15.3,15.8,307800.0
2008-04-01 11:00:00,15.79,16.0,15.38,15.43,270600.0,15.79,16.0,15.38,15.43,270600.0
2008-04-01 11:30:00,15.43,15.55,15.35,15.43,182000.0,15.43,15.55,15.35,15.43,182000.0
2008-04-01 12:00:00,15.43,15.72,15.41,15.7,259800.0,15.43,15.72,15.41,15.7,259800.0
2008-04-01 12:30:00,15.71,15.76,15.55,15.74,273600.0,15.71,15.76,15.55,15.74,273600.0
2008-04-01 13:00:00,15.72,15.86,15.7,15.7,107400.0,15.72,15.86,15.7,15.7,107400.0
2008-04-01 13:30:00,15.7,16.0,15.68,15.99,166000.0,15.7,16.0,15.68,15.99,166000.0
2008-04-01 14:00:00,16.0,16.03,15.55,15.78,208600.0,16.0,16.03,15.55,15.78,208600.0
2008-04-01 14:30:00,15.8,15.96,15.78,15.85,131400.0,15.8,15.96,15.78,15.85,131400.0
2008-04-01 15:00:00,15.85,15.96,15.47,15.47,198800.0,15.85,15.96,15.47,15.47,198800.0
2008-04-01 15:30:00,15.45,15.95,14.9,15.79,773600.0,15.45,15.95,14.9,15.79,773600.0
2008-04-02 09:30:00,14.97,17.22,14.97,16.83,1649600.0,14.97,17.22,14.97,16.83,1649600.0
2008-04-02 10:00:00,16.83,17.0,16.42,16.67,544800.0,16.83,17.0,16.42,16.67,544800.0
2008-04-02 10:30:00,16.69,16.83,16.59,16.77,289600.0,16.69,16.83,16.59,16.77,289600.0
2008-04-02 11:00:00,16.8,16.88,16.45,16.52,291200.0,16.8,16.88,16.45,16.52,291200.0
2008-04-02 11:30:00,16.52,16.63,16.22,16.5,358200.0,16.52,16.63,16.22,16.5,358200.0
2008-04-02 12:00:00,16.5,16.5,16.16,16.23,304200.0,16.5,16.5,16.16,16.23,304200.0
2008-04-02 12:30:00,16.24,16.24,15.88,16.02,310800.0,16.24,16.24,15.88,16.02,310800.0
2008-04-02 13:00:00,16.0,16.04,15.65,15.76,430800.0,16.0,16.04,15.65,15.76,430800.0
2008-04-02 13:30:00,15.77,16.0,15.61,15.86,248200.0,15.77,16.0,15.61,15.86,248200.0
2008-04-02 14:00:00,15.86,16.01,15.72,15.74,113600.0,15.86,16.01,15.72,15.74,113600.0
2008-04-02 14:30:00,15.73,15.73,15.33,15.38,322000.0,15.73,15.73,15.33,15.38,322000.0
2008-04-02 15:00:00,15.38,15.46,15.08,15.43,314200.0,15.38,15.46,15.08,15.43,314200.0
2008-04-02 15:30:00,15.38,15.59,15.21,15.43,1153800.0,15.38,15.59,15.21,15.43,1153800.0
2008-04-03 09:30:00,15.6,16.13,15.5,15.86,332600.0,15.6,16.13,15.5,15.86,332600.0
2008-04-03 10:00:00,15.93,16.05,15.85,15.93,86600.0,15.93,16.05,15.85,15.93,86600.0
2008-04-03 10:30:00,15.88,15.94,15.82,15.9,76200.0,15.88,15.94,15.82,15.9,76200.0
2008-04-03 11:00:00,15.9,15.9,15.47,15.75,152200.0,15.9,15.9,15.47,15.75,152200.0
2008-04-03 11:30:00,15.75,15.88,15.74,15.86,50200.0,15.75,15.88,15.74,15.86,50200.0
2008-04-03 12:00:00,15.82,15.88,15.74,15.88,45600.0,15.82,15.88,15.74,15.88,45600.0
2008-04-03 12:30:00,15.86,15.95,15.85,15.88,136800.0,15.86,15.95,15.85,15.88,136800.0
2008-04-03 13:00:00,15.89,16.05,15.87,16.05,83600.0,15.89,16.05,15.87,16.05,83600.0
2008-04-03 13:30:00,16.05,16.05,16.0,16.0,93200.0,16.05,16.05,16.0,16.0,93200.0
2008-04-03 14:00:00,16.0,16.09,16.0,16.06,56600.0,16.0,16.09,16.0,16.06,56600.0
2008-04-03 14:30:00,16.08,16.1,16.01,16.1,85200.0,16.08,16.1,16.01,16.1,85200.0
2008-04-03 15:00:00,16.1,16.11,16.05,16.1,64800.0,16.1,16.11,16.05,16.1,64800.0
2008-04-03 15:30:00,16.11,16.32,16.05,16.23,238800.0,16.11,16.32,16.05,16.23,238800.0
2008-04-04 09:30:00,16.55,16.56,16.25,16.5,56600.0,16.55,16.56,16.25,16.5,56600.0
2008-04-04 10:00:00,16.49,16.49,16.27,16.36,109600.0,16.49,16.49,16.27,16.36,109600.0
2008-04-04 10:30:00,16.36,16.58,16.28,16.54,81600.0,16.36,16.58,16.28,16.54,81600.0
2008-04-04 11:00:00,16.54,16.57,16.31,16.36,213200.0,16.54,16.57,16.31,16.36,213200.0
2008-04-04 11:30:00,16.38,16.38,16.35,16.36,28800.0,16.38,16.38,16.35,16.36,28800.0
2008-04-04 12:00:00,16.37,16.53,16.37,16.53,115400.0,16.37,16.53,16.37,16.53,115400.0
2008-04-04 12:30:00,16.53,16.85,16.49,16.74,169800.0,16.53,16.85,16.49,16.74,169800.0
2008-04-04 13:00:00,16.72,16.79,16.58,16.72,86400.0,16.72,16.79,16.58,16.72,86400.0
2008-04-04 13:30:00,16.72,16.8,16.68,16.75,67600.0,16.72,16.8,16.68,16.75,67600.0
2008-04-04 14:00:00,16.75,16.8,16.65,16.8,188600.0,16.75,16.8,16.65,16.8,188600.0
2008-04-04 14:30:00,16.75,16.82,16.7,16.8,649600.0,16.75,16.82,16.7,16.8,649600.0
2008-04-04 15:00:00,16.79,16.8,16.72,16.75,75400.0,16.79,16.8,16.72,16.75,75400.0
2008-04-04 15:30:00,16.75,16.94,16.73,16.88,293600.0,16.75,16.94,16.73,16.88,293600.0
2008-04-07 09:30:00,17.0,17.0,16.53,16.74,121000.0,17.0,17.0,16.53,16.74,121000.0
2008-04-07 10:00:00,16.7,16.74,16.56,16.58,323800.0,16.7,16.74,16.56,16.58,323800.0
2008-04-07 10:30:00,16.56,16.56,16.2,16.24,100400.0,16.56,16.56,16.2,16.24,100400.0
2008-04-07 11:00:00,16.25,16.35,16.23,16.32,70600.0,16.25,16.35,16.23,16.32,70600.0
2008-04-07 11:30:00,16.33,16.61,16.32,16.37,78000.0,16.33,16.61,16.32,16.37,78000.0
2008-04-07 12:00:00,16.35,16.55,16.32,16.5,248400.0,16.35,16.55,16.32,16.5,248400.0
2008-04-07 12:30:00,16.5,16.55,16.49,16.49,33200.0,16.5,16.55,16.49,16.49,33200.0
2008-04-07 13:00:00,16.5,16.57,16.47,16.57,34400.0,16.5,16.57,16.47,16.57,34400.0
2008-04-07 13:30:00,16.57,16.68,16.53,16.54,36400.0,16.57,16.68,16.53,16.54,36400.0
2008-04-07 14:00:00,16.54,16.68,16.53,16.64,45400.0,16.54,16.68,16.53,16.64,45400.0
2008-04-07 14:30:00,16.64,16.64,16.48,16.58,164400.0,16.64,16.64,16.48,16.58,164400.0
2008-04-07 15:00:00,16.57,16.58,16.46,16.52,56000.0,16.57,16.58,16.46,16.52,56000.0
2008-04-07 15:30:00,16.52,16.61,16.48,16.55,752200.0,16.52,16.61,16.48,16.55,752200.0
2008-04-08 09:30:00,16.46,16.5,16.05,16.1,136200.0,16.46,16.5,16.05,16.1,136200.0
2008-04-08 10:00:00,16.12,16.12,16.07,16.1,40800.0,16.12,16.12,16.07,16.1,40800.0
2008-04-08 10:30:00,16.1,16.11,15.86,15.94,70000.0,16.1,16.11,15.86,15.94,70000.0
2008-04-08 11:00:00,15.94,16.16,15.94,16.13,119400.0,15.94,16.16,15.94,16.13,119400.0
2008-04-08 11:30:00,16.16,16.18,16.13,16.14,17800.0,16.16,16.18,16.13,16.14,17800.0
2008-04-08 12:00:00,16.14,16.21,16.14,16.21,12400.0,16.14,16.21,16.14,16.21,12400.0
2008-04-08 12:30:00,16.22,16.35,16.22,16.3,21800.0,16.22,16.35,16.22,16.3,21800.0
2008-04-08 13:00:00,16.29,16.29,16.21,16.22,16000.0,16.29,16.29,16.21,16.22,16000.0
2008-04-08 13:30:00,16.21,16.25,16.2,16.23,22400.0,16.21,16.25,16.2,16.23,22400.0
2008-04-08 14:00:00,16.23,16.23,16.13,16.23,24200.0,16.23,16.23,16.13,16.23,24200.0
2008-04-08 14:30:00,16.23,16.29,16.19,16.25,16400.0,16.23,16.29,16.19,16.25,16400.0
2008-04-08 15:00:00,16.25,16.35,16.24,16.32,44200.0,16.25,16.35,16.24,16.32,44200.0
2008-04-08 15:30:00,16.34,16.61,16.31,16.57,225400.0,16.34,16.61,16.31,16.57,225400.0
2008-04-09 09:30:00,16.5,16.58,16.02,16.11,42800.0,16.5,16.58,16.02,16.11,42800.0
2008-04-09 10:00:00,16.07,16.36,16.02,16.04,83800.0,16.07,16.36,16.02,16.04,83800.0
2008-04-09 10:30:00,16.05,16.29,16.05,16.12,48600.0,16.05,16.29,16.05,16.12,48600.0
2008-04-09 11:00:00,16.14,16.16,16.08,16.09,26600.0,16.14,16.16,16.08,16.09,26600.0
2008-04-09 11:30:00,16.1,16.17,16.06,16.08,31200.0,16.1,16.17,16.06,16.08,31200.0
2008-04-09 12:00:00,16.1,16.13,16.06,16.06,26400.0,16.1,16.13,16.06,16.06,26400.0
2008-04-09 12:30:00,16.06,16.06,15.87,15.88,71400.0,16.06,16.06,15.87,15.88,71400.0
2008-04-09 13:00:00,15.88,15.96,15.86,15.88,31600.0,15.88,15.96,15.86,15.88,31600.0
2008-04-09 13:30:00,15.89,16.03,15.88,15.88,33000.0,15.89,16.03,15.88,15.88,33000.0
2008-04-09 14:00:00,15.88,15.97,15.85,15.87,57400.0,15.88,15.97,15.85,15.87,57400.0
2008-04-09 14:30:00,15.87,15.9,15.77,15.87,66200.0,15.87,15.9,15.77,15.87,66200.0
2008-04-09 15:00:00,15.85,15.91,15.79,15.9,109600.0,15.85,15.91,15.79,15.9,109600.0
2008-04-09 15:30:00,15.9,16.33,15.85,16.26,532800.0,15.9,16.33,15.85,16.26,532800.0
2008-04-10 09:30:00,16.08,16.21,15.91,16.21,102400.0,16.08,16.21,15.91,16.21,102400.0
2008-04-10 10:00:00,16.22,16.27,16.1,16.23,85000.0,16.22,16.27,16.1,16.23,85000.0
2008-04-10 10:30:00,16.23,16.25,16.15,16.21,48200.0,16.23,16.25,16.15,16.21,48200.0
2008-04-10 11:00:00,16.21,16.35,16.21,16.25,103000.0,16.21,16.35,16.21,16.25,103000.0
2008-04-10 11:30:00,16.25,16.28,16.21,16.28,181400.0,16.25,16.28,16.21,16.28,181400.0
2008-04-10 12:00:00,16.28,16.3,16.2,16.22,75400.0,16.28,16.3,16.2,16.22,75400.0
2008-04-10 12:30:00,16.22,16.23,16.15,16.23,49800.0,16.22,16.23,16.15,16.23,49800.0
2008-04-10 13:00:00,16.22,16.48,16.19,16.32,206000.0,16.22,16.48,16.19,16.32,206000.0
2008-04-10 13:30:00,16.32,16.32,16.25,16.29,50600.0,16.32,16.32,16.25,16.29,50600.0
2008-04-10 14:00:00,16.29,16.32,16.27,16.3,32800.0,16.29,16.32,16.27,16.3,32800.0
2008-04-10 14:30:00,16.32,16.45,16.22,16.32,90000.0,16.32,16.45,16.22,16.32,90000.0
2008-04-10 15:00:00,16.33,16.49,16.31,16.31,136400.0,16.33,16.49,16.31,16.31,136400.0
2008-04-10 15:30:00,16.29,16.36,16.19,16.29,106000.0,16.29,16.36,16.19,16.29,106000.0
2008-04-11 09:30:00,16.17,16.17,15.9,16.15,38000.0,16.17,16.17,15.9,16.15,38000.0
2008-04-11 10:00:00,16.12,16.18,16.04,16.12,19400.0,16.12,16.18,16.04,16.12,19400.0
2008-04-11 10:30:00,16.1,16.11,15.95,15.99,37000.0,16.1,16.11,15.95,15.99,37000.0
2008-04-11 11:00:00,15.97,15.97,15.73,15.74,110200.0,15.97,15.97,15.73,15.74,110200.0
2008-04-11 11:30:00,15.74,15.8,15.69,15.74,53600.0,15.74,15.8,15.69,15.74,53600.0
2008-04-11 12:00:00,15.74,15.74,15.62,15.67,41000.0,15.74,15.74,15.62,15.67,41000.0
2008-04-11 12:30:00,15.65,15.9,15.63,15.79,939000.0,15.65,15.9,15.63,15.79,939000.0
2008-04-11 13:00:00,15.78,15.82,15.78,15.81,25200.0,15.78,15.82,15.78,15.81,25200.0
2008-04-11 13:30:00,15.81,15.82,15.65,15.65,51600.0,15.81,15.82,15.65,15.65,51600.0
2008-04-11 14:00:00,15.65,15.81,15.49,15.51,131000.0,15.65,15.81,15.49,15.51,131000.0
2008-04-11 14:30:00,15.51,15.63,15.49,15.62,57800.0,15.51,15.63,15.49,15.62,57800.0
2008-04-11 15:00:00,15.63,15.63,15.49,15.54,86200.0,15.63,15.63,15.49,15.54,86200.0
2008-04-11 15:30:00,15.51,15.62,15.43,15.56,179400.0,15.51,15.62,15.43,15.56,179400.0
2008-04-14 09:30:00,15.06,15.24,14.59,14.87,507200.0,15.06,15.24,14.59,14.87,507200.0
2008-04-14 10:00:00,14.88,15.03,14.82,14.97,161800.0,14.88,15.03,14.82,14.97,161800.0
2008-04-14 10:30:00,14.97,15.06,14.97,15.06,161000.0,14.97,15.06,14.97,15.06,161000.0
2008-04-14 11:00:00,15.09,15.17,15.04,15.05,156200.0,15.09,15.17,15.04,15.05,156200.0
2008-04-14 11:30:00,15.05,15.17,15.01,15.13,132400.0,15.05,15.17,15.01,15.13,132400.0
2008-04-14 12:00:00,15.11,15.13,14.98,15.13,70200.0,15.11,15.13,14.98,15.13,70200.0
2008-04-14 12:30:00,15.15,15.28,15.1,15.27,135000.0,15.15,15.28,15.1,15.27,135000.0
2008-04-14 13:00:00,15.27,15.45,15.27,15.4,43000.0,15.27,15.45,15.27,15.4,43000.0
2008-04-14 13:30:00,15.38,15.38,15.21,15.22,72000.0,15.38,15.38,15.21,15.22,72000.0
2008-04-14 14:00:00,15.24,15.35,15.0,15.06,1679400.0,15.24,15.35,15.0,15.06,1679400.0
2008-04-14 14:30:00,15.02,15.2,15.0,15.2,79200.0,15.02,15.2,15.0,15.2,79200.0
2008-04-14 15:00:00,15.19,15.19,14.97,15.02,41600.0,15.19,15.19,14.97,15.02,41600.0
2008-04-14 15:30:00,15.01,15.01,14.79,14.9,213600.0,15.01,15.01,14.79,14.9,213600.0
2008-04-15 09:30:00,15.24,15.24,14.79,14.92,81400.0,15.24,15.24,14.79,14.92,81400.0
2008-04-15 10:00:00,14.92,14.95,14.4,14.41,151400.0,14.92,14.95,14.4,14.41,151400.0
2008-04-15 10:30:00,14.42,14.42,14.19,14.26,271800.0,14.42,14.42,14.19,14.26,271800.0
2008-04-15 11:00:00,14.29,14.3,14.13,14.26,316400.0,14.29,14.3,14.13,14.26,316400.0
2008-04-15 11:30:00,14.26,14.35,14.26,14.3,126800.0,14.26,14.35,14.26,14.3,126800.0
2008-04-15 12:00:00,14.3,14.4,14.29,14.37,160400.0,14.3,14.4,14.29,14.37,160400.0
2008-04-15 12:30:00,14.37,14.54,14.36,14.37,131600.0,14.37,14.54,14.36,14.37,131600.0
2008-04-15 13:00:00,14.37,14.51,14.36,14.49,60800.0,14.37,14.51,14.36,14.49,60800.0
2008-04-15 13:30:00,14.49,14.63,14.49,14.62,214200.0,14.49,14.63,14.49,14.62,214200.0
2008-04-15 14:00:00,14.61,14.74,14.59,14.63,69400.0,14.61,14.74,14.59,14.63,69400.0
2008-04-15 14:30:00,14.63,14.72,14.53,14.57,89600.0,14.63,14.72,14.53,14.57,89600.0
2008-04-15 15:00:00,14.56,14.71,14.56,14.64,92000.0,14.56,14.71,14.56,14.64,92000.0
2008-04-15 15:30:00,14.64,14.9,14.56,14.9,223800.0,14.64,14.9,14.56,14.9,223800.0
2008-04-16 09:30:00,15.16,15.16,14.5,14.51,183400.0,15.16,15.16,14.5,14.51,183400.0
2008-04-16 10:00:00,14.54,14.93,14.48,14.9,151800.0,14.54,14.93,14.48,14.9,151800.0
2008-04-16 10:30:00,14.92,14.94,14.7,14.83,110400.0,14.92,14.94,14.7,14.83,110400.0
2008-04-16 11:00:00,14.83,14.9,14.67,14.8,61600.0,14.83,14.9,14.67,14.8,61600.0
2008-04-16 11:30:00,14.78,14.91,14.76,14.89,72800.0,14.78,14.91,14.76,14.89,72800.0
2008-04-16 12:00:00,14.9,14.95,14.83,14.9,59200.0,14.9,14.95,14.83,14.9,59200.0
2008-04-16 12:30:00,14.9,14.96,14.8,14.95,77200.0,14.9,14.96,14.8,14.95,77200.0
2008-04-16 13:00:00,14.96,15.17,14.88,15.15,150400.0,14.96,15.17,14.88,15.15,150400.0
2008-04-16 13:30:00,15.18,15.18,15.0,15.18,63600.0,15.18,15.18,15.0,15.18,63600.0
2008-04-16 14:00:00,15.15,15.18,15.02,15.17,54600.0,15.15,15.18,15.02,15.17,54600.0
2008-04-16 14:30:00,15.18,15.18,15.06,15.14,71000.0,15.18,15.18,15.06,15.14,71000.0
2008-04-16 15:00:00,15.15,15.24,15.13,15.24,566200.0,15.15,15.24,15.13,15.24,566200.0
2008-04-16 15:30:00,15.24,15.47,15.13,15.35,210000.0,15.24,15.47,15.13,15.35,210000.0
2008-04-17 09:30:00,15.4,15.4,14.81,14.89,95000.0,15.4,15.4,14.81,14.89,95000.0
2008-04-17 10:00:00,14.92,15.35,14.92,15.35,98200.0,14.92,15.35,14.92,15.35,98200.0
2008-04-17 10:30:00,15.35,15.38,15.24,15.34,61800.0,15.35,15.38,15.24,15.34,61800.0
2008-04-17 11:00:00,15.34,15.37,15.29,15.29,60400.0,15.34,15.37,15.29,15.29,60400.0
2008-04-17 11:30:00,15.28,15.38,15.22,15.22,75800.0,15.28,15.38,15.22,15.22,75800.0
2008-04-17 12:00:00,15.22,15.22,15.01,15.15,76600.0,15.22,15.22,15.01,15.15,76600.0
2008-04-17 12:30:00,15.13,15.21,15.03,15.16,46200.0,15.13,15.21,15.03,15.16,46200.0
2008-04-17 13:00:00,15.16,15.19,15.08,15.1,42000.0,15.16,15.19,15.08,15.1,42000.0
2008-04-17 13:30:00,15.12,15.26,15.08,15.21,66400.0,15.12,15.26,15.08,15.21,66400.0
2008-04-17 14:00:00,15.22,15.23,15.01,15.07,103200.0,15.22,15.23,15.01,15.07,103200.0
2008-04-17 14:30:00,15.08,15.08,14.84,14.88,114600.0,15.08,15.08,14.84,14.88,114600.0
2008-04-17 15:00:00,14.88,14.93,14.85,14.86,83000.0,14.88,14.93,14.85,14.86,83000.0
2008-04-17 15:30:00,14.86,15.08,14.86,15.0,300000.0,14.86,15.08,14.86,15.0,300000.0
2008-04-18 09:30:00,15.25,15.52,14.94,15.08,125800.0,15.25,15.52,14.94,15.08,125800.0
2008-04-18 10:00:00,15.09,15.54,15.08,15.33,180600.0,15.09,15.54,15.08,15.33,180600.0
2008-04-18 10:30:00,15.29,15.38,15.0,15.2,182000.0,15.29,15.38,15.0,15.2,182000.0
2008-04-18 11:00:00,15.17,15.34,15.11,15.2,103200.0,15.17,15.34,15.11,15.2,103200.0
2008-04-18 11:30:00,15.21,15.75,15.19,15.75,274600.0,15.21,15.75,15.19,15.75,274600.0
2008-04-18 12:00:00,15.71,15.95,15.62,15.87,168000.0,15.71,15.95,15.62,15.87,168000.0
2008-04-18 12:30:00,15.84,15.85,15.56,15.75,121600.0,15.84,15.85,15.56,15.75,121600.0
2008-04-18 13:00:00,15.75,15.9,15.63,15.74,188800.0,15.75,15.9,15.63,15.74,188800.0
2008-04-18 13:30:00,15.71,15.84,15.48,15.8,349000.0,15.71,15.84,15.48,15.8,349000.0
2008-04-18 14:00:00,15.78,15.87,15.45,15.56,229800.0,15.78,15.87,15.45,15.56,229800.0
2008-04-18 14:30:00,15.54,15.65,15.38,15.55,218200.0,15.54,15.65,15.38,15.55,218200.0
2008-04-18 15:00:00,15.51,15.62,15.4,15.58,226600.0,15.51,15.62,15.4,15.58,226600.0
2008-04-18 15:30:00,15.56,15.87,15.46,15.83,326200.0,15.56,15.87,15.46,15.83,326200.0
2008-04-21 09:30:00,15.74,16.05,15.56,16.05,78000.0,15.74,16.05,15.56,16.05,78000.0
2008-04-21 10:00:00,16.05,16.05,15.85,15.99,53200.0,16.05,16.05,15.85,15.99,53200.0
2008-04-21 10:30:00,15.96,16.3,15.96,16.14,125400.0,15.96,16.3,15.96,16.14,125400.0
2008-04-21 11:00:00,16.15,16.25,16.14,16.18,125600.0,16.15,16.25,16.14,16.18,125600.0
2008-04-21 11:30:00,16.18,16.39,16.18,16.37,124400.0,16.18,16.39,16.18,16.37,124400.0
2008-04-21 12:00:00,16.36,16.44,16.28,16.39,87600.0,16.36,16.44,16.28,16.39,87600.0
2008-04-21 12:30:00,16.37,16.58,16.23,16.27,229800.0,16.37,16.58,16.23,16.27,229800.0
2008-04-21 13:00:00,16.25,16.39,16.09,16.33,107200.0,16.25,16.39,16.09,16.33,107200.0
2008-04-21 13:30:00,16.33,16.4,16.21,16.25,96000.0,16.33,16.4,16.21,16.25,96000.0
2008-04-21 14:00:00,16.25,16.3,16.25,16.27,72200.0,16.25,16.3,16.25,16.27,72200.0
2008-04-21 14:30:00,16.25,16.4,16.24,16.25,123000.0,16.25,16.4,16.24,16.25,123000.0
2008-04-21 15:00:00,16.26,16.48,16.24,16.44,138800.0,16.26,16.48,16.24,16.44,138800.0
2008-04-21 15:30:00,16.43,16.52,16.28,16.45,188600.0,16.43,16.52,16.28,16.45,188600.0
2008-04-22 09:30:00,16.5,16.75,16.41,16.66,167600.0,16.5,16.75,16.41,16.66,167600.0
2008-04-22 10:00:00,16.63,16.7,16.42,16.5,193400.0,16.63,16.7,16.42,16.5,193400.0
2008-04-22 10:30:00,16.53,16.62,16.42,16.6,79400.0,16.53,16.62,16.42,16.6,79400.0
2008-04-22 11:00:00,16.58,16.6,16.46,16.58,55600.0,16.58,16.6,16.46,16.58,55600.0
2008-04-22 11:30:00,16.58,16.63,16.47,16.53,89400.0,16.58,16.63,16.47,16.53,89400.0
2008-04-22 12:00:00,16.52,16.59,16.48,16.59,43000.0,16.52,16.59,16.48,16.59,43000.0
2008-04-22 12:30:00,16.54,16.59,16.25,16.28,117600.0,16.54,16.59,16.25,16.28,117600.0
2008-04-22 13:00:00,16.25,16.42,16.25,16.38,64400.0,16.25,16.42,16.25,16.38,64400.0
2008-04-22 13:30:00,16.36,16.45,16.32,16.34,97000.0,16.36,16.45,16.32,16.34,97000.0
2008-04-22 14:00:00,16.34,16.41,16.34,16.41,40200.0,16.34,16.41,16.34,16.41,40200.0
2008-04-22 14:30:00,16.41,16.42,16.34,16.36,60800.0,16.41,16.42,16.34,16.36,60800.0
2008-04-22 15:00:00,16.36,16.61,16.35,16.54,83400.0,16.36,16.61,16.35,16.54,83400.0
2008-04-22 15:30:00,16.54,16.63,16.5,16.53,94000.0,16.54,16.63,16.5,16.53,94000.0
2008-04-23 09:30:00,16.55,16.71,16.36,16.6,93600.0,16.55,16.71,16.36,16.6,93600.0
2008-04-23 10:00:00,16.62,16.68,16.53,16.6,223000.0,16.62,16.68,16.53,16.6,223000.0
2008-04-23 10:30:00,16.57,16.73,16.55,16.71,106000.0,16.57,16.73,16.55,16.71,106000.0
2008-04-23 11:00:00,16.71,16.73,16.61,16.68,77200.0,16.71,16.73,16.61,16.68,77200.0
2008-04-23 11:30:00,16.69,16.75,16.66,16.75,32600.0,16.69,16.75,16.66,16.75,32600.0
2008-04-23 12:00:00,16.71,16.83,16.61,16.65,102000.0,16.71,16.83,16.61,16.65,102000.0
2008-04-23 12:30:00,16.65,16.79,16.65,16.7,45000.0,16.65,16.79,16.65,16.7,45000.0
2008-04-23 13:00:00,16.7,16.76,16.66,16.7,112200.0,16.7,16.76,16.66,16.7,112200.0
2008-04-23 13:30:00,16.7,16.73,16.66,16.66,117400.0,16.7,16.73,16.66,16.66,117400.0
2008-04-23 14:00:00,16.66,16.72,16.61,16.72,54800.0,16.66,16.72,16.61,16.72,54800.0
2008-04-23 14:30:00,16.71,16.77,16.69,16.74,85800.0,16.71,16.77,16.69,16.74,85800.0
2008-04-23 15:00:00,16.74,16.88,16.73,16.88,163800.0,16.74,16.88,16.73,16.88,163800.0
2008-04-23 15:30:00,16.88,16.99,16.84,16.99,222200.0,16.88,16.99,16.84,16.99,222200.0
2008-04-24 09:30:00,16.8,16.91,16.63,16.63,79600.0,16.8,16.91,16.63,16.63,79600.0
2008-04-24 10:00:00,16.56,16.67,16.46,16.54,119000.0,16.56,16.67,16.46,16.54,119000.0
2008-04-24 10:30:00,16.55,16.68,16.55,16.68,60000.0,16.55,16.68,16.55,16.68,60000.0
2008-04-24 11:00:00,16.7,16.7,16.6,16.63,45600.0,16.7,16.7,16.6,16.63,45600.0
2008-04-24 11:30:00,16.65,16.69,16.56,16.65,58400.0,16.65,16.69,16.56,16.65,58400.0
2008-04-24 12:00:00,16.66,16.75,16.66,16.7,86400.0,16.66,16.75,16.66,16.7,86400.0
2008-04-24 12:30:00,16.69,16.88,16.63,16.7,158000.0,16.69,16.88,16.63,16.7,158000.0
2008-04-24 13:00:00,16.68,16.75,16.65,16.7,430400.0,16.68,16.75,16.65,16.7,430400.0
2008-04-24 13:30:00,16.7,16.91,16.69,16.89,173000.0,16.7,16.91,16.69,16.89,173000.0
2008-04-24 14:00:00,16.89,16.91,16.76,16.85,75400.0,16.89,16.91,16.76,16.85,75400.0
2008-04-24 14:30:00,16.85,16.93,16.8,16.92,75000.0,16.85,16.93,16.8,16.92,75000.0
2008-04-24 15:00:00,16.92,16.99,16.83,16.96,64000.0,16.92,16.99,16.83,16.96,64000.0
2008-04-24 15:30:00,16.96,17.0,16.88,16.98,635000.0,16.96,17.0,16.88,16.98,635000.0
2008-04-25 09:30:00,17.0,17.0,16.59,16.72,52400.0,17.0,17.0,16.59,16.72,52400.0
2008-04-25 10:00:00,16.72,16.83,16.66,16.79,30000.0,16.72,16.83,16.66,16.79,30000.0
2008-04-25 10:30:00,16.83,16.92,16.75,16.77,21200.0,16.83,16.92,16.75,16.77,21200.0
2008-04-25 11:00:00,16.79,16.79,16.53,16.57,601800.0,16.79,16.79,16.53,16.57,601800.0
2008-04-25 11:30:00,16.56,16.6,16.5,16.53,57600.0,16.56,16.6,16.5,16.53,57600.0
2008-04-25 12:00:00,16.53,16.55,16.43,16.46,83600.0,16.53,16.55,16.43,16.46,83600.0
2008-04-25 12:30:00,16.45,16.46,16.23,16.35,104400.0,16.45,16.46,16.23,16.35,104400.0
2008-04-25 13:00:00,16.35,16.44,16.27,16.42,56800.0,16.35,16.44,16.27,16.42,56800.0
2008-04-25 13:30:00,16.42,16.42,16.3,16.41,23200.0,16.42,16.42,16.3,16.41,23200.0
2008-04-25 14:00:00,16.41,16.53,16.41,16.52,39800.0,16.41,16.53,16.41,16.52,39800.0
2008-04-25 14:30:00,16.52,16.6,16.48,16.53,55200.0,16.52,16.6,16.48,16.53,55200.0
2008-04-25 15:00:00,16.56,16.68,16.54,16.64,32600.0,16.56,16.68,16.54,16.64,32600.0
2008-04-25 15:30:00,16.64,16.79,16.55,16.73,787800.0,16.64,16.79,16.55,16.73,787800.0
2008-04-28 09:30:00,16.63,16.81,16.36,16.36,9800.0,16.63,16.81,16.36,16.36,9800.0
2008-04-28 10:00:00,16.41,16.46,16.25,16.28,91000.0,16.41,16.46,16.25,16.28,91000.0
2008-04-28 10:30:00,16.27,16.42,16.25,16.37,47200.0,16.27,16.42,16.25,16.37,47200.0
2008-04-28 11:00:00,16.34,16.47,16.33,16.36,38400.0,16.34,16.47,16.33,16.36,38400.0
2008-04-28 11:30:00,16.37,16.64,16.25,16.25,183000.0,16.37,16.64,16.25,16.25,183000.0
2008-04-28 12:00:00,16.25,16.38,16.25,16.3,90600.0,16.25,16.38,16.25,16.3,90600.0
2008-04-28 12:30:00,16.34,16.38,16.28,16.36,65600.0,16.34,16.38,16.28,16.36,65600.0
2008-04-28 13:00:00,16.36,16.36,16.3,16.3,64800.0,16.36,16.36,16.3,16.3,64800.0
2008-04-28 13:30:00,16.32,16.34,16.28,16.3,161200.0,16.32,16.34,16.28,16.3,161200.0
2008-04-28 14:00:00,16.3,16.31,16.28,16.3,38600.0,16.3,16.31,16.28,16.3,38600.0
2008-04-28 14:30:00,16.31,16.33,16.29,16.3,161200.0,16.31,16.33,16.29,16.3,161200.0
2008-04-28 15:00:00,16.3,16.38,16.3,16.34,92600.0,16.3,16.38,16.3,16.34,92600.0
2008-04-28 15:30:00,16.32,16.47,16.28,16.34,214400.0,16.32,16.47,16.28,16.34,214400.0
2008-04-29 09:30:00,16.04,16.45,16.0,16.31,79000.0,16.04,16.45,16.0,16.31,79000.0
2008-04-29 10:00:00,16.32,16.34,16.24,16.25,19800.0,16.32,16.34,16.24,16.25,19800.0
2008-04-29 10:30:00,16.25,16.27,16.02,16.15,121800.0,16.25,16.27,16.02,16.15,121800.0
2008-04-29 11:00:00,16.15,16.27,16.15,16.25,241400.0,16.15,16.27,16.15,16.25,241400.0
2008-04-29 11:30:00,16.24,16.28,16.22,16.24,38600.0,16.24,16.28,16.22,16.24,38600.0
2008-04-29 12:00:00,16.24,16.24,16.06,16.19,390600.0,16.24,16.24,16.06,16.19,390600.0
2008-04-29 12:30:00,16.19,16.2,16.1,16.11,119200.0,16.19,16.2,16.1,16.11,119200.0
2008-04-29 13:00:00,16.1,16.16,16.09,16.12,16000.0,16.1,16.16,16.09,16.12,16000.0
2008-04-29 13:30:00,16.13,16.22,16.09,16.12,48200.0,16.13,16.22,16.09,16.12,48200.0
2008-04-29 14:00:00,16.11,16.13,16.04,16.05,54800.0,16.11,16.13,16.04,16.05,54800.0
2008-04-29 14:30:00,16.03,16.1,15.93,15.93,67600.0,16.03,16.1,15.93,15.93,67600.0
2008-04-29 15:00:00,15.94,16.03,15.94,15.98,108000.0,15.94,16.03,15.94,15.98,108000.0
2008-04-29 15:30:00,15.98,16.05,15.9,15.92,167200.0,15.98,16.05,15.9,15.92,167200.0
2008-04-30 09:30:00,16.05,16.08,15.78,15.81,32600.0,16.05,16.08,15.78,15.81,32600.0
2008-04-30 10:00:00,15.81,15.86,15.63,15.63,82400.0,15.81,15.86,15.63,15.63,82400.0
2008-04-30 10:30:00,15.65,15.81,15.63,15.78,70200.0,15.65,15.81,15.63,15.78,70200.0
2008-04-30 11:00:00,15.78,15.85,15.75,15.83,141400.0,15.78,15.85,15.75,15.83,141400.0
2008-04-30 11:30:00,15.84,16.21,15.83,16.11,151200.0,15.84,16.21,15.83,16.11,151200.0
2008-04-30 12:00:00,16.12,16.16,15.95,16.0,142000.0,16.12,16.16,15.95,16.0,142000.0
2008-04-30 12:30:00,15.99,16.07,15.9,15.9,107000.0,15.99,16.07,15.9,15.9,107000.0
2008-04-30 13:00:00,15.9,15.96,15.87,15.87,40800.0,15.9,15.96,15.87,15.87,40800.0
2008-04-30 13:30:00,15.88,15.93,15.88,15.88,66400.0,15.88,15.93,15.88,15.88,66400.0
2008-04-30 14:00:00,15.89,16.0,15.78,15.84,170400.0,15.89,16.0,15.78,15.84,170400.0
2008-04-30 14:30:00,15.85,15.88,15.67,15.72,115600.0,15.85,15.88,15.67,15.72,115600.0
2008-04-30 15:00:00,15.72,15.76,15.54,15.61,118200.0,15.72,15.76,15.54,15.61,118200.0
2008-04-30 15:30:00,15.59,15.71,15.45,15.5,295400.0,15.59,15.71,15.45,15.5,295400.0
2008-05-01 09:30:00,15.54,15.54,15.28,15.34,61000.0,15.54,15.54,15.28,15.34,61000.0
2008-05-01 10:00:00,15.33,15.55,15.31,15.52,106200.0,15.33,15.55,15.31,15.52,106200.0
2008-05-01 10:30:00,15.54,15.55,15.48,15.49,85400.0,15.54,15.55,15.48,15.49,85400.0
2008-05-01 11:00:00,15.5,15.5,15.43,15.44,117000.0,15.5,15.5,15.43,15.44,117000.0
2008-05-01 11:30:00,15.44,15.57,15.42,15.54,34000.0,15.44,15.57,15.42,15.54,34000.0
2008-05-01 12:00:00,15.53,15.55,15.51,15.51,112200.0,15.53,15.55,15.51,15.51,112200.0
2008-05-01 12:30:00,15.52,15.78,15.49,15.78,108400.0,15.52,15.78,15.49,15.78,108400.0
2008-05-01 13:00:00,15.78,15.8,15.76,15.78,61600.0,15.78,15.8,15.76,15.78,61600.0
2008-05-01 13:30:00,15.77,15.78,15.65,15.67,64400.0,15.77,15.78,15.65,15.67,64400.0
2008-05-01 14:00:00,15.7,15.78,15.67,15.74,53000.0,15.7,15.78,15.67,15.74,53000.0
2008-05-01 14:30:00,15.74,15.78,15.72,15.77,41600.0,15.74,15.78,15.72,15.77,41600.0
2008-05-01 15:00:00,15.76,15.97,15.76,15.94,125400.0,15.76,15.97,15.76,15.94,125400.0
2008-05-01 15:30:00,15.95,16.03,15.88,15.97,149400.0,15.95,16.03,15.88,15.97,149400.0
2008-05-02 09:30:00,16.2,16.25,15.81,15.94,119000.0,16.2,16.25,15.81,15.94,119000.0
2008-05-02 10:00:00,15.98,16.11,15.94,15.94,15600.0,15.98,16.11,15.94,15.94,15600.0
2008-05-02 10:30:00,15.93,15.93,15.74,15.74,33000.0,15.93,15.93,15.74,15.74,33000.0
2008-05-02 11:00:00,15.78,15.8,15.57,15.59,45400.0,15.78,15.8,15.57,15.59,45400.0
2008-05-02 11:30:00,15.61,15.83,15.57,15.8,28600.0,15.61,15.83,15.57,15.8,28600.0
2008-05-02 12:00:00,15.8,15.84,15.72,15.76,30400.0,15.8,15.84,15.72,15.76,30400.0
2008-05-02 12:30:00,15.78,15.78,15.56,15.56,33400.0,15.78,15.78,15.56,15.56,33400.0
2008-05-02 13:00:00,15.57,15.69,15.49,15.65,37200.0,15.57,15.69,15.49,15.65,37200.0
2008-05-02 13:30:00,15.66,15.69,15.62,15.67,22800.0,15.66,15.69,15.62,15.67,22800.0
2008-05-02 14:00:00,15.68,15.68,15.58,15.59,21000.0,15.68,15.68,15.58,15.59,21000.0
2008-05-02 14:30:00,15.59,15.71,15.58,15.61,36000.0,15.59,15.71,15.58,15.61,36000.0
2008-05-02 15:00:00,15.62,15.68,15.58,15.68,49600.0,15.62,15.68,15.58,15.68,49600.0
2008-05-02 15:30:00,15.73,15.75,15.67,15.7,153400.0,15.73,15.75,15.67,15.7,153400.0
2008-05-05 09:30:00,15.69,15.69,15.5,15.54,22000.0,15.69,15.69,15.5,15.54,22000.0
2008-05-05 10:00:00,15.56,16.02,15.56,16.0,114800.0,15.56,16.02,15.56,16.0,114800.0
2008-05-05 10:30:00,16.01,16.01,15.76,15.86,83000.0,16.01,16.01,15.76,15.86,83000.0
2008-05-05 11:00:00,15.86,15.88,15.78,15.81,58200.0,15.86,15.88,15.78,15.81,58200.0
2008-05-05 11:30:00,15.81,15.88,15.79,15.88,46200.0,15.81,15.88,15.79,15.88,46200.0
2008-05-05 12:00:00,15.88,16.02,15.87,16.01,76600.0,15.88,16.02,15.87,16.01,76600.0
2008-05-05 12:30:00,16.0,16.08,15.99,16.07,49000.0,16.0,16.08,15.99,16.07,49000.0
2008-05-05 13:00:00,16.05,16.13,15.97,15.99,201000.0,16.05,16.13,15.97,15.99,201000.0
2008-05-05 13:30:00,15.99,16.08,15.99,16.05,498200.0,15.99,16.08,15.99,16.05,498200.0
2008-05-05 14:00:00,16.05,16.08,16.03,16.07,42800.0,16.05,16.08,16.03,16.07,42800.0
2008-05-05 14:30:00,16.08,16.37,16.07,16.32,147200.0,16.08,16.37,16.07,16.32,147200.0
2008-05-05 15:00:00,16.31,16.47,16.27,16.34,133600.0,16.31,16.47,16.27,16.34,133600.0
2008-05-05 15:30:00,16.35,16.41,16.31,16.34,101600.0,16.35,16.41,16.31,16.34,101600.0
2008-05-06 09:30:00,16.11,16.31,16.11,16.21,42800.0,16.11,16.31,16.11,16.21,42800.0
2008-05-06 10:00:00,16.2,16.27,16.13,16.23,76800.0,16.2,16.27,16.13,16.23,76800.0
2008-05-06 10:30:00,16.23,16.28,16.16,16.21,41200.0,16.23,16.28,16.16,16.21,41200.0
2008-05-06 11:00:00,16.23,16.25,16.15,16.23,57000.0,16.23,16.25,16.15,16.23,57000.0
2008-05-06 11:30:00,16.23,16.36,16.18,16.36,60200.0,16.23,16.36,16.18,16.36,60200.0
2008-05-06 12:00:00,16.33,16.5,16.33,16.37,69000.0,16.33,16.5,16.33,16.37,69000.0
2008-05-06 12:30:00,16.37,16.41,16.34,16.37,74800.0,16.37,16.41,16.34,16.37,74800.0
2008-05-06 13:00:00,16.4,16.48,16.38,16.47,61200.0,16.4,16.48,16.38,16.47,61200.0
2008-05-06 13:30:00,16.47,16.5,16.42,16.45,66400.0,16.47,16.5,16.42,16.45,66400.0
2008-05-06 14:00:00,16.45,16.49,16.39,16.47,51000.0,16.45,16.49,16.39,16.47,51000.0
2008-05-06 14:30:00,16.46,16.5,16.46,16.49,45200.0,16.46,16.5,16.46,16.49,45200.0
2008-05-06 15:00:00,16.49,16.63,16.49,16.62,78200.0,16.49,16.63,16.49,16.62,78200.0
2008-05-06 15:30:00,16.61,16.67,16.45,16.53,100400.0,16.61,16.67,16.45,16.53,100400.0
2008-05-07 09:30:00,16.59,16.67,16.28,16.62,75800.0,16.59,16.67,16.28,16.62,75800.0
2008-05-07 10:00:00,16.61,16.62,16.53,16.59,77600.0,16.61,16.62,16.53,16.59,77600.0
2008-05-07 10:30:00,16.59,16.67,16.48,16.5,86000.0,16.59,16.67,16.48,16.5,86000.0
2008-05-07 11:00:00,16.5,16.57,16.46,16.48,84000.0,16.5,16.57,16.46,16.48,84000.0
2008-05-07 11:30:00,16.48,16.53,16.45,16.52,58200.0,16.48,16.53,16.45,16.52,58200.0
2008-05-07 12:00:00,16.55,16.7,16.53,16.68,37400.0,16.55,16.7,16.53,16.68,37400.0
2008-05-07 12:30:00,16.68,16.82,16.68,16.73,70400.0,16.68,16.82,16.68,16.73,70400.0
2008-05-07 13:00:00,16.74,16.75,16.56,16.75,54800.0,16.74,16.75,16.56,16.75,54800.0
2008-05-07 13:30:00,16.75,16.79,16.66,16.67,77400.0,16.75,16.79,16.66,16.67,77400.0
2008-05-07 14:00:00,16.67,16.72,16.63,16.7,35200.0,16.67,16.72,16.63,16.7,35200.0
2008-05-07 14:30:00,16.7,16.75,16.64,16.7,58200.0,16.7,16.75,16.64,16.7,58200.0
2008-05-07 15:00:00,16.68,16.73,16.67,16.67,72600.0,16.68,16.73,16.67,16.67,72600.0
2008-05-07 15:30:00,16.68,16.8,16.67,16.68,224600.0,16.68,16.8,16.67,16.68,224600.0
2008-05-08 09:30:00,16.78,16.8,16.66,16.73,20200.0,16.78,16.8,16.66,16.73,20200.0
2008-05-08 10:00:00,16.7,16.7,16.49,16.62,224600.0,16.7,16.7,16.49,16.62,224600.0
2008-05-08 10:30:00,16.6,16.6,16.4,16.46,57000.0,16.6,16.6,16.4,16.46,57000.0
2008-05-08 11:00:00,16.48,16.71,16.43,16.53,51000.0,16.48,16.71,16.43,16.53,51000.0
2008-05-08 11:30:00,16.52,16.62,16.51,16.55,40200.0,16.52,16.62,16.51,16.55,40200.0
2008-05-08 12:00:00,16.55,16.61,16.53,16.61,33200.0,16.55,16.61,16.53,16.61,33200.0
2008-05-08 12:30:00,16.58,16.68,16.56,16.6,60800.0,16.58,16.68,16.56,16.6,60800.0
2008-05-08 13:00:00,16.57,16.65,16.5,16.57,259400.0,16.57,16.65,16.5,16.57,259400.0
2008-05-08 13:30:00,16.58,16.61,16.55,16.6,7200.0,16.58,16.61,16.55,16.6,7200.0
2008-05-08 14:00:00,16.56,16.6,16.53,16.55,9200.0,16.56,16.6,16.53,16.55,9200.0
2008-05-08 14:30:00,16.56,16.59,16.54,16.59,8600.0,16.56,16.59,16.54,16.59,8600.0
2008-05-08 15:00:00,16.57,16.59,16.49,16.57,59400.0,16.57,16.59,16.49,16.57,59400.0
2008-05-08 15:30:00,16.57,16.61,16.56,16.6,37600.0,16.57,16.61,16.56,16.6,37600.0
2008-05-09 09:30:00,16.35,16.63,16.35,16.55,94600.0,16.35,16.63,16.35,16.55,94600.0
2008-05-09 10:00:00,16.56,16.63,16.56,16.6,49200.0,16.56,16.63,16.56,16.6,49200.0
2008-05-09 10:30:00,16.61,16.8,16.59,16.79,64400.0,16.61,16.8,16.59,16.79,64400.0
2008-05-09 11:00:00,16.8,16.89,16.73,16.83,28600.0,16.8,16.89,16.73,16.83,28600.0
2008-05-09 11:30:00,16.83,16.86,16.6,16.67,638000.0,16.83,16.86,16.6,16.67,638000.0
2008-05-09 12:00:00,16.67,16.67,16.53,16.64,39200.0,16.67,16.67,16.53,16.64,39200.0
2008-05-09 12:30:00,16.64,16.64,16.6,16.6,1400.0,16.64,16.64,16.6,16.6,1400.0
2008-05-09 13:00:00,16.57,16.6,16.5,16.54,17400.0,16.57,16.6,16.5,16.54,17400.0
2008-05-09 13:30:00,16.54,16.64,16.51,16.61,17000.0,16.54,16.64,16.51,16.61,17000.0
2008-05-09 14:00:00,16.61,16.71,16.59,16.68,12800.0,16.61,16.71,16.59,16.68,12800.0
2008-05-09 14:30:00,16.68,16.83,16.65,16.73,683400.0,16.68,16.83,16.65,16.73,683400.0
2008-05-09 15:00:00,16.73,16.95,16.7,16.88,94200.0,16.73,16.95,16.7,16.88,94200.0
2008-05-09 15:30:00,16.88,16.94,16.79,16.83,218800.0,16.88,16.94,16.79,16.83,218800.0
2008-05-12 09:30:00,16.95,17.47,16.95,17.18,119000.0,16.95,17.47,16.95,17.18,119000.0
2008-05-12 10:00:00,17.18,17.25,17.15,17.18,67200.0,17.18,17.25,17.15,17.18,67200.0
2008-05-12 10:30:00,17.18,17.24,17.03,17.03,105400.0,17.18,17.24,17.03,17.03,105400.0
2008-05-12 11:00:00,17.05,17.13,17.05,17.11,57400.0,17.05,17.13,17.05,17.11,57400.0
2008-05-12 11:30:00,17.11,17.15,17.05,17.11,77200.0,17.11,17.15,17.05,17.11,77200.0
2008-05-12 12:00:00,17.11,17.13,17.06,17.11,38800.0,17.11,17.13,17.06,17.11,38800.0
2008-05-12 12:30:00,17.11,17.33,17.11,17.24,65000.0,17.11,17.33,17.11,17.24,65000.0
2008-05-12 13:00:00,17.24,17.39,17.21,17.27,124800.0,17.24,17.39,17.21,17.27,124800.0
2008-05-12 13:30:00,17.3,17.3,17.25,17.27,28800.0,17.3,17.3,17.25,17.27,28800.0
2008-05-12 14:00:00,17.28,17.37,17.18,17.28,53800.0,17.28,17.37,17.18,17.28,53800.0
2008-05-12 14:30:00,17.3,17.34,17.18,17.25,66400.0,17.3,17.34,17.18,17.25,66400.0
2008-05-12 15:00:00,17.25,17.33,17.21,17.31,31400.0,17.25,17.33,17.21,17.31,31400.0
2008-05-12 15:30:00,17.29,17.33,17.2,17.23,50000.0,17.29,17.33,17.2,17.23,50000.0
2008-05-13 09:30:00,17.31,17.54,17.18,17.2,269600.0,17.31,17.54,17.18,17.2,269600.0
2008-05-13 10:00:00,17.19,17.19,17.02,17.08,27400.0,17.19,17.19,17.02,17.08,27400.0
2008-05-13 10:30:00,17.09,17.3,16.95,17.07,123200.0,17.09,17.3,16.95,17.07,123200.0
2008-05-13 11:00:00,17.09,17.09,16.9,16.96,62800.0,17.09,17.09,16.9,16.96,62800.0
2008-05-13 11:30:00,16.93,17.15,16.93,17.02,141000.0,16.93,17.15,16.93,17.02,141000.0
2008-05-13 12:00:00,16.99,17.18,16.97,17.11,44400.0,16.99,17.18,16.97,17.11,44400.0
2008-05-13 12:30:00,17.15,17.16,17.0,17.03,22200.0,17.15,17.16,17.0,17.03,22200.0
2008-05-13 13:00:00,17.01,17.09,17.0,17.06,16000.0,17.01,17.09,17.0,17.06,16000.0
2008-05-13 13:30:00,17.06,17.13,17.01,17.13,20400.0,17.06,17.13,17.01,17.13,20400.0
2008-05-13 14:00:00,17.13,17.16,17.07,17.09,19600.0,17.13,17.16,17.07,17.09,19600.0
2008-05-13 14:30:00,17.08,17.09,17.0,17.04,62200.0,17.08,17.09,17.0,17.04,62200.0
2008-05-13 15:00:00,17.04,17.05,16.96,16.96,31600.0,17.04,17.05,16.96,16.96,31600.0
2008-05-13 15:30:00,16.96,17.0,16.86,16.99,463800.0,16.96,17.0,16.86,16.99,463800.0
2008-05-14 09:30:00,17.02,17.4,17.02,17.25,93200.0,17.02,17.4,17.02,17.25,93200.0
2008-05-14 10:00:00,17.3,17.35,17.26,17.32,193800.0,17.3,17.35,17.26,17.32,193800.0
2008-05-14 10:30:00,17.32,17.49,17.29,17.41,93600.0,17.32,17.49,17.29,17.41,93600.0
2008-05-14 11:00:00,17.39,17.47,17.34,17.45,53200.0,17.39,17.47,17.34,17.45,53200.0
2008-05-14 11:30:00,17.45,17.58,17.42,17.5,496800.0,17.45,17.58,17.42,17.5,496800.0
2008-05-14 12:00:00,17.5,17.5,17.4,17.47,150800.0,17.5,17.5,17.4,17.47,150800.0
2008-05-14 12:30:00,17.49,17.5,17.33,17.45,87200.0,17.49,17.5,17.33,17.45,87200.0
2008-05-14 13:00:00,17.46,17.5,17.45,17.5,26400.0,17.46,17.5,17.45,17.5,26400.0
2008-05-14 13:30:00,17.5,17.63,17.47,17.49,447800.0,17.5,17.63,17.47,17.49,447800.0
2008-05-14 14:00:00,17.5,17.5,17.4,17.41,68800.0,17.5,17.5,17.4,17.41,68800.0
2008-05-14 14:30:00,17.46,17.54,17.29,17.4,103000.0,17.46,17.54,17.29,17.4,103000.0
2008-05-14 15:00:00,17.39,17.5,17.34,17.37,71000.0,17.39,17.5,17.34,17.37,71000.0
2008-05-14 15:30:00,17.37,17.56,17.37,17.55,274600.0,17.37,17.56,17.37,17.55,274600.0
2008-05-15 09:30:00,17.5,18.17,17.5,17.99,280000.0,17.5,18.17,17.5,17.99,280000.0
2008-05-15 10:00:00,17.99,18.0,17.83,17.89,235600.0,17.99,18.0,17.83,17.89,235600.0
2008-05-15 10:30:00,17.9,18.18,17.89,18.07,210200.0,17.9,18.18,17.89,18.07,210200.0
2008-05-15 11:00:00,18.04,18.05,17.93,17.99,69200.0,18.04,18.05,17.93,17.99,69200.0
2008-05-15 11:30:00,17.99,18.02,17.91,18.0,89600.0,17.99,18.02,17.91,18.0,89600.0
2008-05-15 12:00:00,18.0,18.05,17.96,18.05,56400.0,18.0,18.05,17.96,18.05,56400.0
2008-05-15 12:30:00,18.05,18.25,18.04,18.21,120400.0,18.05,18.25,18.04,18.21,120400.0
2008-05-15 13:00:00,18.24,18.25,18.13,18.15,84800.0,18.24,18.25,18.13,18.15,84800.0
2008-05-15 13:30:00,18.17,18.24,18.11,18.21,171800.0,18.17,18.24,18.11,18.21,171800.0
2008-05-15 14:00:00,18.21,18.28,18.21,18.26,101400.0,18.21,18.28,18.21,18.26,101400.0
2008-05-15 14:30:00,18.25,18.27,18.21,18.24,65200.0,18.25,18.27,18.21,18.24,65200.0
2008-05-15 15:00:00,18.23,18.37,18.23,18.27,124600.0,18.23,18.37,18.23,18.27,124600.0
2008-05-15 15:30:00,18.25,18.46,18.19,18.33,347000.0,18.25,18.46,18.19,18.33,347000.0
2008-05-16 09:30:00,18.08,18.39,18.08,18.25,245400.0,18.08,18.39,18.08,18.25,245400.0
2008-05-16 10:00:00,18.25,18.5,18.2,18.36,269400.0,18.25,18.5,18.2,18.36,269400.0
2008-05-16 10:30:00,18.36,18.37,18.25,18.32,93400.0,18.36,18.37,18.25,18.32,93400.0
2008-05-16 11:00:00,18.32,18.39,18.29,18.38,84400.0,18.32,18.39,18.29,18.38,84400.0
2008-05-16 11:30:00,18.38,18.4,18.29,18.39,95600.0,18.38,18.4,18.29,18.39,95600.0
2008-05-16 12:00:00,18.39,18.39,18.36,18.37,65400.0,18.39,18.39,18.36,18.37,65400.0
2008-05-16 12:30:00,18.37,18.52,18.37,18.52,97600.0,18.37,18.52,18.37,18.52,97600.0
2008-05-16 13:00:00,18.51,18.67,18.31,18.32,182800.0,18.51,18.67,18.31,18.32,182800.0
2008-05-16 13:30:00,18.32,18.43,18.28,18.34,83800.0,18.32,18.43,18.28,18.34,83800.0
2008-05-16 14:00:00,18.32,18.38,18.3,18.36,59600.0,18.32,18.38,18.3,18.36,59600.0
2008-05-16 14:30:00,18.38,18.41,18.32,18.33,61200.0,18.38,18.41,18.32,18.33,61200.0
2008-05-16 15:00:00,18.34,18.35,18.28,18.32,42400.0,18.34,18.35,18.28,18.32,42400.0
2008-05-16 15:30:00,18.3,18.32,18.22,18.28,143800.0,18.3,18.32,18.22,18.28,143800.0
2008-05-19 09:30:00,18.28,18.47,17.88,18.03,77000.0,18.28,18.47,17.88,18.03,77000.0
2008-05-19 10:00:00,18.03,18.11,18.0,18.11,49800.0,18.03,18.11,18.0,18.11,49800.0
2008-05-19 10:30:00,18.1,18.1,17.97,18.0,63000.0,18.1,18.1,17.97,18.0,63000.0
2008-05-19 11:00:00,18.03,18.03,17.95,17.97,66600.0,18.03,18.03,17.95,17.97,66600.0
2008-05-19 11:30:00,17.96,18.24,17.88,18.0,97800.0,17.96,18.24,17.88,18.0,97800.0
2008-05-19 12:00:00,18.0,18.15,17.91,18.11,41800.0,18.0,18.15,17.91,18.11,41800.0
2008-05-19 12:30:00,18.11,18.13,17.99,18.0,42000.0,18.11,18.13,17.99,18.0,42000.0
2008-05-19 13:00:00,18.0,18.15,18.0,18.1,34000.0,18.0,18.15,18.0,18.1,34000.0
2008-05-19 13:30:00,18.06,18.15,17.99,18.0,41400.0,18.06,18.15,17.99,18.0,41400.0
2008-05-19 14:00:00,17.96,18.0,17.83,17.89,57200.0,17.96,18.0,17.83,17.89,57200.0
2008-05-19 14:30:00,17.89,17.89,17.66,17.78,78200.0,17.89,17.89,17.66,17.78,78200.0
2008-05-19 15:00:00,17.81,17.85,17.78,17.78,25200.0,17.81,17.85,17.78,17.78,25200.0
2008-05-19 15:30:00,17.78,17.84,17.64,17.75,434000.0,17.78,17.84,17.64,17.75,434000.0
2008-05-20 09:30:00,18.17,18.17,17.3,17.33,188400.0,18.17,18.17,17.3,17.33,188400.0
2008-05-20 10:00:00,17.31,17.42,17.15,17.29,525600.0,17.31,17.42,17.15,17.29,525600.0
2008-05-20 10:30:00,17.29,17.29,16.93,16.99,250600.0,17.29,17.29,16.93,16.99,250600.0
2008-05-20 11:00:00,16.99,17.11,16.91,17.02,122200.0,16.99,17.11,16.91,17.02,122200.0
2008-05-20 11:30:00,17.07,17.17,16.86,16.95,145000.0,17.07,17.17,16.86,16.95,145000.0
2008-05-20 12:00:00,16.95,17.04,16.9,17.04,71200.0,16.95,17.04,16.9,17.04,71200.0
2008-05-20 12:30:00,17.02,17.05,16.98,17.0,73200.0,17.02,17.05,16.98,17.0,73200.0
2008-05-20 13:00:00,17.0,17.02,16.97,17.0,32000.0,17.0,17.02,16.97,17.0,32000.0
2008-05-20 13:30:00,17.0,17.01,16.96,16.97,30400.0,17.0,17.01,16.96,16.97,30400.0
2008-05-20 14:00:00,17.0,17.0,16.9,16.97,49200.0,17.0,17.0,16.9,16.97,49200.0
2008-05-20 14:30:00,16.97,17.0,16.85,16.96,82400.0,16.97,17.0,16.85,16.96,82400.0
2008-05-20 15:00:00,16.96,17.0,16.96,17.0,52800.0,16.96,17.0,16.96,17.0,52800.0
2008-05-20 15:30:00,17.0,17.21,16.94,17.18,417600.0,17.0,17.21,16.94,17.18,417600.0
2008-05-21 09:30:00,16.96,17.23,16.75,16.75,93600.0,16.96,17.23,16.75,16.75,93600.0
2008-05-21 10:00:00,16.76,16.95,16.7,16.95,243400.0,16.76,16.95,16.7,16.95,243400.0
2008-05-21 10:30:00,16.99,16.99,16.72,16.72,119800.0,16.99,16.99,16.72,16.72,119800.0
2008-05-21 11:00:00,16.75,16.75,16.5,16.55,130600.0,16.75,16.75,16.5,16.55,130600.0
2008-05-21 11:30:00,16.52,16.55,16.43,16.47,50200.0,16.52,16.55,16.43,16.47,50200.0
2008-05-21 12:00:00,16.49,16.5,16.43,16.46,76200.0,16.49,16.5,16.43,16.46,76200.0
2008-05-21 12:30:00,16.48,16.49,16.3,16.39,97200.0,16.48,16.49,16.3,16.39,97200.0
2008-05-21 13:00:00,16.39,16.41,16.27,16.28,60400.0,16.39,16.41,16.27,16.28,60400.0
2008-05-21 13:30:00,16.3,16.37,16.28,16.34,82600.0,16.3,16.37,16.28,16.34,82600.0
2008-05-21 14:00:00,16.34,16.34,16.0,16.02,100400.0,16.34,16.34,16.0,16.02,100400.0
2008-05-21 14:30:00,16.02,16.16,15.85,16.16,85000.0,16.02,16.16,15.85,16.16,85000.0
2008-05-21 15:00:00,16.16,16.33,16.14,16.28,99600.0,16.16,16.33,16.14,16.28,99600.0
2008-05-21 15:30:00,16.28,16.29,16.04,16.08,128400.0,16.28,16.29,16.04,16.08,128400.0
2008-05-22 09:30:00,16.49,16.49,16.15,16.39,100200.0,16.49,16.49,16.15,16.39,100200.0
2008-05-22 10:00:00,16.38,16.63,16.24,16.61,235000.0,16.38,16.63,16.24,16.61,235000.0
2008-05-22 10:30:00,16.6,16.71,16.42,16.43,81800.0,16.6,16.71,16.42,16.43,81800.0
2008-05-22 11:00:00,16.46,16.52,16.22,16.23,61800.0,16.46,16.52,16.22,16.23,61800.0
2008-05-22 11:30:00,16.23,16.26,15.9,16.07,178400.0,16.23,16.26,15.9,16.07,178400.0
2008-05-22 12:00:00,16.09,16.14,15.99,16.03,64800.0,16.09,16.14,15.99,16.03,64800.0
2008-05-22 12:30:00,16.02,16.11,15.99,16.06,48600.0,16.02,16.11,15.99,16.06,48600.0
2008-05-22 13:00:00,16.05,16.14,16.03,16.04,44400.0,16.05,16.14,16.03,16.04,44400.0
2008-05-22 13:30:00,16.04,16.08,16.01,16.08,27600.0,16.04,16.08,16.01,16.08,27600.0
2008-05-22 14:00:00,16.08,16.09,15.96,15.97,49600.0,16.08,16.09,15.96,15.97,49600.0
2008-05-22 14:30:00,15.97,15.98,15.87,15.9,42000.0,15.97,15.98,15.87,15.9,42000.0
2008-05-22 15:00:00,15.92,15.97,15.83,15.86,56000.0,15.92,15.97,15.83,15.86,56000.0
2008-05-22 15:30:00,15.86,16.09,15.85,16.06,106600.0,15.86,16.09,15.85,16.06,106600.0
2008-05-23 09:30:00,16.13,16.25,15.77,15.81,61800.0,16.13,16.25,15.77,15.81,61800.0
2008-05-23 10:00:00,15.81,15.87,15.8,15.84,25200.0,15.81,15.87,15.8,15.84,25200.0
2008-05-23 10:30:00,15.84,15.84,15.57,15.58,41600.0,15.84,15.84,15.57,15.58,41600.0
2008-05-23 11:00:00,15.58,15.65,15.53,15.57,59400.0,15.58,15.65,15.53,15.57,59400.0
2008-05-23 11:30:00,15.58,15.59,15.4,15.45,93400.0,15.58,15.59,15.4,15.45,93400.0
2008-05-23 12:00:00,15.46,15.56,15.46,15.56,49800.0,15.46,15.56,15.46,15.56,49800.0
2008-05-23 12:30:00,15.56,15.59,15.55,15.55,44000.0,15.56,15.59,15.55,15.55,44000.0
2008-05-23 13:00:00,15.55,15.61,15.5,15.55,89000.0,15.55,15.61,15.5,15.55,89000.0
2008-05-23 13:30:00,15.55,15.76,15.49,15.49,54000.0,15.55,15.76,15.49,15.49,54000.0
2008-05-23 14:00:00,15.49,15.56,15.47,15.5,51600.0,15.49,15.56,15.47,15.5,51600.0
2008-05-23 14:30:00,15.49,15.57,15.49,15.54,156400.0,15.49,15.57,15.49,15.54,156400.0
2008-05-23 15:00:00,15.54,15.55,15.47,15.53,65600.0,15.54,15.55,15.47,15.53,65600.0
2008-05-23 15:30:00,15.52,15.56,15.43,15.47,240200.0,15.52,15.56,15.43,15.47,240200.0
2008-05-27 09:30:00,15.49,15.6,15.4,15.56,52400.0,15.49,15.6,15.4,15.56,52400.0
2008-05-27 10:00:00,15.59,15.97,15.56,15.8,125600.0,15.59,15.97,15.56,15.8,125600.0
2008-05-27 10:30:00,15.82,15.92,15.65,15.66,29400.0,15.82,15.92,15.65,15.66,29400.0
2008-05-27 11:00:00,15.67,15.69,15.44,15.45,39400.0,15.67,15.69,15.44,15.45,39400.0
2008-05-27 11:30:00,15.46,15.49,15.32,15.42,50200.0,15.46,15.49,15.32,15.42,50200.0
2008-05-27 12:00:00,15.43,15.43,15.29,15.29,40200.0,15.43,15.43,15.29,15.29,40200.0
2008-05-27 12:30:00,15.3,15.3,15.25,15.3,66400.0,15.3,15.3,15.25,15.3,66400.0
2008-05-27 13:00:00,15.3,15.36,15.26,15.36,122000.0,15.3,15.36,15.26,15.36,122000.0
2008-05-27 13:30:00,15.36,15.37,15.31,15.35,466000.0,15.36,15.37,15.31,15.35,466000.0
2008-05-27 14:00:00,15.32,15.32,15.15,15.2,94600.0,15.32,15.32,15.15,15.2,94600.0
2008-05-27 14:30:00,15.21,15.33,15.2,15.33,60000.0,15.21,15.33,15.2,15.33,60000.0
2008-05-27 15:00:00,15.33,15.4,15.31,15.35,434800.0,15.33,15.4,15.31,15.35,434800.0
2008-05-27 15:30:00,15.35,15.35,15.25,15.3,423200.0,15.35,15.35,15.25,15.3,423200.0
2008-05-28 09:30:00,15.4,15.55,15.26,15.32,108600.0,15.4,15.55,15.26,15.32,108600.0
2008-05-28 10:00:00,15.29,15.33,14.91,15.16,360200.0,15.29,15.33,14.91,15.16,360200.0
2008-05-28 10:30:00,15.15,15.3,14.86,15.19,106800.0,15.15,15.3,14.86,15.19,106800.0
2008-05-28 11:00:00,15.2,15.29,15.14,15.21,42000.0,15.2,15.29,15.14,15.21,42000.0
2008-05-28 11:30:00,15.22,15.31,15.15,15.3,33200.0,15.22,15.31,15.15,15.3,33200.0
2008-05-28 12:00:00,15.3,15.68,15.24,15.42,100000.0,15.3,15.68,15.24,15.42,100000.0
2008-05-28 12:30:00,15.43,15.63,15.33,15.47,79600.0,15.43,15.63,15.33,15.47,79600.0
2008-05-28 13:00:00,15.44,15.53,15.4,15.5,44800.0,15.44,15.53,15.4,15.5,44800.0
2008-05-28 13:30:00,15.51,15.75,15.51,15.67,96800.0,15.51,15.75,15.51,15.67,96800.0
2008-05-28 14:00:00,15.67,15.78,15.61,15.61,34400.0,15.67,15.78,15.61,15.61,34400.0
2008-05-28 14:30:00,15.63,15.76,15.59,15.65,41800.0,15.63,15.76,15.59,15.65,41800.0
2008-05-28 15:00:00,15.65,15.79,15.65,15.75,61400.0,15.65,15.79,15.65,15.75,61400.0
2008-05-28 15:30:00,15.77,16.06,15.75,16.06,383200.0,15.77,16.06,15.75,16.06,383200.0
2008-05-29 09:30:00,15.88,16.66,15.88,16.39,287000.0,15.88,16.66,15.88,16.39,287000.0
2008-05-29 10:00:00,16.39,16.57,16.17,16.53,124000.0,16.39,16.57,16.17,16.53,124000.0
2008-05-29 10:30:00,16.53,16.53,16.13,16.29,208200.0,16.53,16.53,16.13,16.29,208200.0
2008-05-29 11:00:00,16.25,16.28,16.18,16.2,81800.0,16.25,16.28,16.18,16.2,81800.0
2008-05-29 11:30:00,16.2,16.34,16.2,16.32,49200.0,16.2,16.34,16.2,16.32,49200.0
2008-05-29 12:00:00,16.31,16.4,16.3,16.38,29800.0,16.31,16.4,16.3,16.38,29800.0
2008-05-29 12:30:00,16.39,16.56,16.38,16.55,91400.0,16.39,16.56,16.38,16.55,91400.0
2008-05-29 13:00:00,16.56,16.63,16.54,16.62,111200.0,16.56,16.63,16.54,16.62,111200.0
2008-05-29 13:30:00,16.61,16.7,16.48,16.48,110800.0,16.61,16.7,16.48,16.48,110800.0
2008-05-29 14:00:00,16.53,16.61,16.43,16.61,125000.0,16.53,16.61,16.43,16.61,125000.0
2008-05-29 14:30:00,16.61,16.68,16.58,16.58,101000.0,16.61,16.68,16.58,16.58,101000.0
2008-05-29 15:00:00,16.58,16.66,16.58,16.66,130800.0,16.58,16.66,16.58,16.66,130800.0
2008-05-29 15:30:00,16.66,16.83,16.63,16.66,202400.0,16.66,16.83,16.63,16.66,202400.0
2008-05-30 09:30:00,16.52,16.95,16.13,16.16,417800.0,16.52,16.95,16.13,16.16,417800.0
2008-05-30 10:00:00,16.16,16.35,15.89,16.03,289600.0,16.16,16.35,15.89,16.03,289600.0
2008-05-30 10:30:00,16.04,16.04,15.81,15.86,89600.0,16.04,16.04,15.81,15.86,89600.0
2008-05-30 11:00:00,15.86,16.05,15.76,15.83,109600.0,15.86,16.05,15.76,15.83,109600.0
2008-05-30 11:30:00,15.86,16.15,15.83,16.15,81000.0,15.86,16.15,15.83,16.15,81000.0
2008-05-30 12:00:00,16.14,16.52,16.14,16.49,225600.0,16.14,16.52,16.14,16.49,225600.0
2008-05-30 12:30:00,16.5,16.6,16.49,16.5,108400.0,16.5,16.6,16.49,16.5,108400.0
2008-05-30 13:00:00,16.51,16.63,16.51,16.61,75000.0,16.51,16.63,16.51,16.61,75000.0
2008-05-30 13:30:00,16.59,16.59,16.39,16.5,28400.0,16.59,16.59,16.39,16.5,28400.0
2008-05-30 14:00:00,16.5,16.6,16.49,16.54,372200.0,16.5,16.6,16.49,16.54,372200.0
2008-05-30 14:30:00,16.54,16.58,16.41,16.58,213600.0,16.54,16.58,16.41,16.58,213600.0
2008-05-30 15:00:00,16.52,16.53,16.38,16.39,178000.0,16.52,16.53,16.38,16.39,178000.0
2008-05-30 15:30:00,16.35,16.46,16.13,16.13,310200.0,16.35,16.46,16.13,16.13,310200.0
2008-06-02 09:30:00,16.36,16.55,16.04,16.3,401600.0,16.36,16.55,16.04,16.3,401600.0
2008-06-02 10:00:00,16.3,16.57,16.3,16.37,236200.0,16.3,16.57,16.3,16.37,236200.0
2008-06-02 10:30:00,16.38,16.87,16.3,16.87,381400.0,16.38,16.87,16.3,16.87,381400.0
2008-06-02 11:00:00,16.84,16.87,16.47,16.54,165400.0,16.84,16.87,16.47,16.54,165400.0
2008-06-02 11:30:00,16.53,16.6,16.5,16.52,43200.0,16.53,16.6,16.5,16.52,43200.0
2008-06-02 12:00:00,16.53,16.68,16.53,16.56,245400.0,16.53,16.68,16.53,16.56,245400.0
2008-06-02 12:30:00,16.55,16.66,16.54,16.56,145200.0,16.55,16.66,16.54,16.56,145200.0
2008-06-02 13:00:00,16.56,16.8,16.55,16.68,103600.0,16.56,16.8,16.55,16.68,103600.0
2008-06-02 13:30:00,16.67,16.69,16.55,16.6,397600.0,16.67,16.69,16.55,16.6,397600.0
2008-06-02 14:00:00,16.61,16.68,16.59,16.6,150000.0,16.61,16.68,16.59,16.6,150000.0
2008-06-02 14:30:00,16.6,16.61,16.21,16.41,150400.0,16.6,16.61,16.21,16.41,150400.0
2008-06-02 15:00:00,16.4,16.5,16.2,16.45,276000.0,16.4,16.5,16.2,16.45,276000.0
2008-06-02 15:30:00,16.46,16.48,16.0,16.08,806600.0,16.46,16.48,16.0,16.08,806600.0
2008-06-03 09:30:00,14.8,15.34,14.53,15.27,2476000.0,14.8,15.34,14.53,15.27,2476000.0
2008-06-03 10:00:00,15.27,15.63,15.13,15.22,1422400.0,15.27,15.63,15.13,15.22,1422400.0
2008-06-03 10:30:00,15.23,15.25,15.1,15.23,443600.0,15.23,15.25,15.1,15.23,443600.0
2008-06-03 11:00:00,15.22,15.33,15.13,15.28,296400.0,15.22,15.33,15.13,15.28,296400.0
2008-06-03 11:30:00,15.28,15.47,15.22,15.33,223200.0,15.28,15.47,15.22,15.33,223200.0
2008-06-03 12:00:00,15.33,15.43,15.26,15.3,151400.0,15.33,15.43,15.26,15.3,151400.0
2008-06-03 12:30:00,15.3,15.36,15.22,15.33,200000.0,15.3,15.36,15.22,15.33,200000.0
2008-06-03 13:00:00,15.33,15.34,15.22,15.22,357800.0,15.33,15.34,15.22,15.22,357800.0
2008-06-03 13:30:00,15.23,15.29,15.21,15.21,260800.0,15.23,15.29,15.21,15.21,260800.0
2008-06-03 14:00:00,15.21,15.24,15.18,15.18,237800.0,15.21,15.24,15.18,15.18,237800.0
2008-06-03 14:30:00,15.19,15.23,15.1,15.11,519800.0,15.19,15.23,15.1,15.11,519800.0
2008-06-03 15:00:00,15.11,15.2,15.01,15.15,196800.0,15.11,15.2,15.01,15.15,196800.0
2008-06-03 15:30:00,15.15,15.22,15.05,15.15,386600.0,15.15,15.22,15.05,15.15,386600.0
2008-06-04 09:30:00,15.0,15.14,14.75,14.82,175200.0,15.0,15.14,14.75,14.82,175200.0
2008-06-04 10:00:00,14.82,14.83,14.53,14.62,387600.0,14.82,14.83,14.53,14.62,387600.0
2008-06-04 10:30:00,14.63,15.12,14.62,14.74,317600.0,14.63,15.12,14.62,14.74,317600.0
2008-06-04 11:00:00,14.72,14.81,14.68,14.68,187600.0,14.72,14.81,14.68,14.68,187600.0
2008-06-04 11:30:00,14.68,14.74,14.58,14.68,82000.0,14.68,14.74,14.58,14.68,82000.0
2008-06-04 12:00:00,14.68,14.71,14.64,14.65,63800.0,14.68,14.71,14.64,14.65,63800.0
2008-06-04 12:30:00,14.64,14.72,14.6,14.6,137000.0,14.64,14.72,14.6,14.6,137000.0
2008-06-04 13:00:00,14.6,14.72,14.51,14.55,137200.0,14.6,14.72,14.51,14.55,137200.0
2008-06-04 13:30:00,14.55,14.6,14.52,14.6,135400.0,14.55,14.6,14.52,14.6,135400.0
2008-06-04 14:00:00,14.6,14.6,14.44,14.51,173400.0,14.6,14.6,14.44,14.51,173400.0
2008-06-04 14:30:00,14.48,14.54,14.3,14.34,309600.0,14.48,14.54,14.3,14.34,309600.0
2008-06-04 15:00:00,14.34,14.45,14.31,14.45,200800.0,14.34,14.45,14.31,14.45,200800.0
2008-06-04 15:30:00,14.45,14.45,14.15,14.28,488200.0,14.45,14.45,14.15,14.28,488200.0
2008-06-05 09:30:00,14.38,14.52,14.19,14.49,252600.0,14.38,14.52,14.19,14.49,252600.0
2008-06-05 10:00:00,14.49,14.55,14.38,14.4,83200.0,14.49,14.55,14.38,14.4,83200.0
2008-06-05 10:30:00,14.4,14.61,14.37,14.54,111000.0,14.4,14.61,14.37,14.54,111000.0
2008-06-05 11:00:00,14.54,14.58,14.45,14.47,45400.0,14.54,14.58,14.45,14.47,45400.0
2008-06-05 11:30:00,14.48,14.48,14.33,14.45,116800.0,14.48,14.48,14.33,14.45,116800.0
2008-06-05 12:00:00,14.44,14.86,14.44,14.8,240000.0,14.44,14.86,14.44,14.8,240000.0
2008-06-05 12:30:00,14.8,14.88,14.8,14.88,123600.0,14.8,14.88,14.8,14.88,123600.0
2008-06-05 13:00:00,14.86,14.89,14.84,14.86,43000.0,14.86,14.89,14.84,14.86,43000.0
2008-06-05 13:30:00,14.85,14.86,14.45,14.83,277000.0,14.85,14.86,14.45,14.83,277000.0
2008-06-05 14:00:00,14.83,14.84,14.63,14.66,163200.0,14.83,14.84,14.63,14.66,163200.0
2008-06-05 14:30:00,14.66,14.76,14.6,14.74,71200.0,14.66,14.76,14.6,14.74,71200.0
2008-06-05 15:00:00,14.75,14.79,14.61,14.74,69200.0,14.75,14.79,14.61,14.74,69200.0
2008-06-05 15:30:00,14.74,14.95,14.73,14.8,269800.0,14.74,14.95,14.73,14.8,269800.0
2008-06-06 09:30:00,14.74,14.74,14.4,14.5,106600.0,14.74,14.74,14.4,14.5,106600.0
2008-06-06 10:00:00,14.49,14.51,14.28,14.38,228200.0,14.49,14.51,14.28,14.38,228200.0
2008-06-06 10:30:00,14.35,14.46,14.34,14.38,85600.0,14.35,14.46,14.34,14.38,85600.0
2008-06-06 11:00:00,14.39,14.45,14.35,14.41,77000.0,14.39,14.45,14.35,14.41,77000.0
2008-06-06 11:30:00,14.41,14.54,14.31,14.36,158800.0,14.41,14.54,14.31,14.36,158800.0
2008-06-06 12:00:00,14.36,14.39,14.27,14.28,59600.0,14.36,14.39,14.27,14.28,59600.0
2008-06-06 12:30:00,14.3,14.31,14.26,14.3,189800.0,14.3,14.31,14.26,14.3,189800.0
2008-06-06 13:00:00,14.31,14.4,14.2,14.35,64600.0,14.31,14.4,14.2,14.35,64600.0
2008-06-06 13:30:00,14.35,14.39,14.33,14.38,67600.0,14.35,14.39,14.33,14.38,67600.0
2008-06-06 14:00:00,14.38,14.4,14.33,14.4,123400.0,14.38,14.4,14.33,14.4,123400.0
2008-06-06 14:30:00,14.41,14.51,14.4,14.41,39800.0,14.41,14.51,14.4,14.41,39800.0
2008-06-06 15:00:00,14.42,14.56,14.41,14.42,62000.0,14.42,14.56,14.41,14.42,62000.0
2008-06-06 15:30:00,14.42,14.61,14.4,14.53,1416000.0,14.42,14.61,14.4,14.53,1416000.0
2008-06-09 09:30:00,14.52,14.54,14.26,14.3,149200.0,14.52,14.54,14.26,14.3,149200.0
2008-06-09 10:00:00,14.31,14.41,14.25,14.29,154800.0,14.31,14.41,14.25,14.29,154800.0
2008-06-09 10:30:00,14.29,14.36,14.19,14.32,138600.0,14.29,14.36,14.19,14.32,138600.0
2008-06-09 11:00:00,14.36,14.42,14.32,14.32,68400.0,14.36,14.42,14.32,14.32,68400.0
2008-06-09 11:30:00,14.32,14.34,14.3,14.32,51200.0,14.32,14.34,14.3,14.32,51200.0
2008-06-09 12:00:00,14.31,14.32,14.21,14.23,740200.0,14.31,14.32,14.21,14.23,740200.0
2008-06-09 12:30:00,14.22,14.31,14.22,14.26,121200.0,14.22,14.31,14.22,14.26,121200.0
2008-06-09 13:00:00,14.25,14.25,14.15,14.19,92800.0,14.25,14.25,14.15,14.19,92800.0
2008-06-09 13:30:00,14.21,14.22,13.94,14.04,658600.0,14.21,14.22,13.94,14.04,658600.0
2008-06-09 14:00:00,14.03,14.05,13.78,13.78,171000.0,14.03,14.05,13.78,13.78,171000.0
2008-06-09 14:30:00,13.8,13.86,13.75,13.84,143600.0,13.8,13.86,13.75,13.84,143600.0
2008-06-09 15:00:00,13.84,14.0,13.84,13.98,157800.0,13.84,14.0,13.84,13.98,157800.0
2008-06-09 15:30:00,13.99,14.1,13.96,14.09,369200.0,13.99,14.1,13.96,14.09,369200.0
2008-06-10 09:30:00,13.9,14.05,13.85,13.99,92000.0,13.9,14.05,13.85,13.99,92000.0
2008-06-10 10:00:00,14.01,14.02,13.95,13.96,72600.0,14.01,14.02,13.95,13.96,72600.0
2008-06-10 10:30:00,13.99,14.06,13.97,14.04,107200.0,13.99,14.06,13.97,14.04,107200.0
2008-06-10 11:00:00,14.03,14.04,13.99,14.01,35000.0,14.03,14.04,13.99,14.01,35000.0
2008-06-10 11:30:00,14.03,14.05,13.99,14.0,62400.0,14.03,14.05,13.99,14.0,62400.0
2008-06-10 12:00:00,14.0,14.04,13.99,14.01,125800.0,14.0,14.04,13.99,14.01,125800.0
2008-06-10 12:30:00,14.03,14.23,14.01,14.17,174000.0,14.03,14.23,14.01,14.17,174000.0
2008-06-10 13:00:00,14.18,14.22,14.17,14.22,36400.0,14.18,14.22,14.17,14.22,36400.0
2008-06-10 13:30:00,14.22,14.22,14.09,14.09,31000.0,14.22,14.22,14.09,14.09,31000.0
2008-06-10 14:00:00,14.1,14.15,14.07,14.15,35000.0,14.1,14.15,14.07,14.15,35000.0
2008-06-10 14:30:00,14.15,14.19,14.08,14.15,50600.0,14.15,14.19,14.08,14.15,50600.0
2008-06-10 15:00:00,14.15,14.17,14.1,14.16,173000.0,14.15,14.17,14.1,14.16,173000.0
2008-06-10 15:30:00,14.16,14.63,14.11,14.49,838800.0,14.16,14.63,14.11,14.49,838800.0
2008-06-11 09:30:00,14.39,14.4,14.1,14.15,303600.0,14.39,14.4,14.1,14.15,303600.0
2008-06-11 10:00:00,14.13,14.22,14.11,14.19,205200.0,14.13,14.22,14.11,14.19,205200.0
2008-06-11 10:30:00,14.19,14.37,14.18,14.31,188200.0,14.19,14.37,14.18,14.31,188200.0
2008-06-11 11:00:00,14.31,14.31,14.21,14.21,74200.0,14.31,14.31,14.21,14.21,74200.0
2008-06-11 11:30:00,14.19,14.21,14.04,14.04,178800.0,14.19,14.21,14.04,14.04,178800.0
2008-06-11 12:00:00,14.04,14.04,13.92,13.95,113200.0,14.04,14.04,13.92,13.95,113200.0
2008-06-11 12:30:00,13.95,14.02,13.88,14.02,195000.0,13.95,14.02,13.88,14.02,195000.0
2008-06-11 13:00:00,14.02,14.05,14.0,14.03,106600.0,14.02,14.05,14.0,14.03,106600.0
2008-06-11 13:30:00,14.03,14.04,13.97,14.02,62200.0,14.03,14.04,13.97,14.02,62200.0
2008-06-11 14:00:00,14.03,14.04,13.68,13.71,233400.0,14.03,14.04,13.68,13.71,233400.0
2008-06-11 14:30:00,13.73,13.73,13.34,13.47,299000.0,13.73,13.73,13.34,13.47,299000.0
2008-06-11 15:00:00,13.48,13.59,13.23,13.58,1315000.0,13.48,13.59,13.23,13.58,1315000.0
2008-06-11 15:30:00,13.6,13.92,13.5,13.81,1593600.0,13.6,13.92,13.5,13.81,1593600.0
2008-06-12 09:30:00,14.35,14.53,14.0,14.2,165600.0,14.35,14.53,14.0,14.2,165600.0
2008-06-12 10:00:00,14.2,14.28,14.03,14.03,181800.0,14.2,14.28,14.03,14.03,181800.0
2008-06-12 10:30:00,14.03,14.09,13.92,14.05,49000.0,14.03,14.09,13.92,14.05,49000.0
2008-06-12 11:00:00,14.08,14.2,13.99,14.06,96600.0,14.08,14.2,13.99,14.06,96600.0
2008-06-12 11:30:00,14.05,14.07,13.95,13.99,69400.0,14.05,14.07,13.95,13.99,69400.0
2008-06-12 12:00:00,13.99,14.08,13.99,14.04,60000.0,13.99,14.08,13.99,14.04,60000.0
2008-06-12 12:30:00,14.02,14.07,13.97,14.0,81800.0,14.02,14.07,13.97,14.0,81800.0
2008-06-12 13:00:00,14.01,14.01,13.88,13.92,23000.0,14.01,14.01,13.88,13.92,23000.0
2008-06-12 13:30:00,13.94,14.0,13.9,13.97,68000.0,13.94,14.0,13.9,13.97,68000.0
2008-06-12 14:00:00,13.97,13.97,13.91,13.95,93600.0,13.97,13.97,13.91,13.95,93600.0
2008-06-12 14:30:00,13.94,14.02,13.92,13.94,59800.0,13.94,14.02,13.92,13.94,59800.0
2008-06-12 15:00:00,13.94,14.15,13.93,14.01,226400.0,13.94,14.15,13.93,14.01,226400.0
2008-06-12 15:30:00,14.01,14.22,14.01,14.18,521000.0,14.01,14.22,14.01,14.18,521000.0
2008-06-13 09:30:00,14.02,14.02,13.84,13.95,115600.0,14.02,14.02,13.84,13.95,115600.0
2008-06-13 10:00:00,13.97,14.22,13.93,13.97,149800.0,13.97,14.22,13.93,13.97,149800.0
2008-06-13 10:30:00,13.99,13.99,13.9,13.9,91600.0,13.99,13.99,13.9,13.9,91600.0
2008-06-13 11:00:00,13.9,13.99,13.88,13.92,39400.0,13.9,13.99,13.88,13.92,39400.0
2008-06-13 11:30:00,13.9,13.9,13.81,13.85,19400.0,13.9,13.9,13.81,13.85,19400.0
2008-06-13 12:00:00,13.86,13.88,13.79,13.8,36600.0,13.86,13.88,13.79,13.8,36600.0
2008-06-13 12:30:00,13.79,13.81,13.71,13.75,56400.0,13.79,13.81,13.71,13.75,56400.0
2008-06-13 13:00:00,13.75,13.81,13.72,13.75,212800.0,13.75,13.81,13.72,13.75,212800.0
2008-06-13 13:30:00,13.76,13.81,13.76,13.78,60800.0,13.76,13.81,13.76,13.78,60800.0
2008-06-13 14:00:00,13.78,13.83,13.65,13.71,111400.0,13.78,13.83,13.65,13.71,111400.0
2008-06-13 14:30:00,13.71,13.85,13.68,13.82,102200.0,13.71,13.85,13.68,13.82,102200.0
2008-06-13 15:00:00,13.85,14.64,13.78,13.78,341000.0,13.85,14.64,13.78,13.78,341000.0
2008-06-13 15:30:00,13.78,14.05,13.75,13.99,340000.0,13.78,14.05,13.75,13.99,340000.0
2008-06-16 09:30:00,14.13,14.25,13.84,14.01,100200.0,14.13,14.25,13.84,14.01,100200.0
2008-06-16 10:00:00,14.02,14.13,13.99,14.12,99400.0,14.02,14.13,13.99,14.12,99400.0
2008-06-16 10:30:00,14.13,14.22,14.11,14.19,58000.0,14.13,14.22,14.11,14.19,58000.0
2008-06-16 11:00:00,14.2,14.25,14.13,14.15,92200.0,14.2,14.25,14.13,14.15,92200.0
2008-06-16 11:30:00,14.15,14.22,14.15,14.22,43600.0,14.15,14.22,14.15,14.22,43600.0
2008-06-16 12:00:00,14.22,14.25,14.19,14.24,84200.0,14.22,14.25,14.19,14.24,84200.0
2008-06-16 12:30:00,14.24,14.24,14.22,14.22,16600.0,14.24,14.24,14.22,14.22,16600.0
2008-06-16 13:00:00,14.24,14.28,14.22,14.26,50400.0,14.24,14.28,14.22,14.26,50400.0
2008-06-16 13:30:00,14.28,14.34,14.26,14.3,302600.0,14.28,14.34,14.26,14.3,302600.0
2008-06-16 14:00:00,14.31,14.33,14.15,14.15,249800.0,14.31,14.33,14.15,14.15,249800.0
2008-06-16 14:30:00,14.15,14.22,14.15,14.17,112800.0,14.15,14.22,14.15,14.17,112800.0
2008-06-16 15:00:00,14.17,14.23,14.1,14.2,108200.0,14.17,14.23,14.1,14.2,108200.0
2008-06-16 15:30:00,14.2,14.24,14.15,14.23,497600.0,14.2,14.24,14.15,14.23,497600.0
2008-06-17 09:30:00,14.04,14.24,14.04,14.1,101400.0,14.04,14.24,14.04,14.1,101400.0
2008-06-17 10:00:00,14.11,14.13,13.9,13.92,262600.0,14.11,14.13,13.9,13.92,262600.0
2008-06-17 10:30:00,13.92,14.0,13.9,13.96,25400.0,13.92,14.0,13.9,13.96,25400.0
2008-06-17 11:00:00,13.97,13.97,13.88,13.9,1361000.0,13.97,13.97,13.88,13.9,1361000.0
2008-06-17 11:30:00,13.88,13.89,13.78,13.85,55000.0,13.88,13.89,13.78,13.85,55000.0
2008-06-17 12:00:00,13.85,13.95,13.79,13.85,58800.0,13.85,13.95,13.79,13.85,58800.0
2008-06-17 12:30:00,13.84,13.87,13.8,13.85,21000.0,13.84,13.87,13.8,13.85,21000.0
2008-06-17 13:00:00,13.85,13.88,13.78,13.79,96600.0,13.85,13.88,13.78,13.79,96600.0
2008-06-17 13:30:00,13.8,13.81,13.77,13.78,23000.0,13.8,13.81,13.77,13.78,23000.0
2008-06-17 14:00:00,13.77,13.79,13.67,13.76,497600.0,13.77,13.79,13.67,13.76,497600.0
2008-06-17 14:30:00,13.74,13.87,13.72,13.79,41400.0,13.74,13.87,13.72,13.79,41400.0
2008-06-17 15:00:00,13.8,13.83,13.72,13.78,67800.0,13.8,13.83,13.72,13.78,67800.0
2008-06-17 15:30:00,13.77,14.04,13.74,13.88,475600.0,13.77,14.04,13.74,13.88,475600.0
2008-06-18 09:30:00,13.66,13.95,13.66,13.81,618400.0,13.66,13.95,13.66,13.81,618400.0
2008-06-18 10:00:00,13.79,13.79,13.7,13.72,153800.0,13.79,13.79,13.7,13.72,153800.0
2008-06-18 10:30:00,13.71,13.74,13.46,13.46,386000.0,13.71,13.74,13.46,13.46,386000.0
2008-06-18 11:00:00,13.46,13.58,13.42,13.58,62000.0,13.46,13.58,13.42,13.58,62000.0
2008-06-18 11:30:00,13.59,13.74,13.58,13.72,39800.0,13.59,13.74,13.58,13.72,39800.0
2008-06-18 12:00:00,13.7,13.72,13.6,13.61,28400.0,13.7,13.72,13.6,13.61,28400.0
2008-06-18 12:30:00,13.6,13.6,13.43,13.49,490200.0,13.6,13.6,13.43,13.49,490200.0
2008-06-18 13:00:00,13.48,13.56,13.46,13.46,241000.0,13.48,13.56,13.46,13.46,241000.0
2008-06-18 13:30:00,13.47,13.49,13.2,13.4,163400.0,13.47,13.49,13.2,13.4,163400.0
2008-06-18 14:00:00,13.39,13.46,13.27,13.28,251600.0,13.39,13.46,13.27,13.28,251600.0
2008-06-18 14:30:00,13.28,13.46,13.28,13.39,248200.0,13.28,13.46,13.28,13.39,248200.0
2008-06-18 15:00:00,13.37,13.6,13.3,13.56,127800.0,13.37,13.6,13.3,13.56,127800.0
2008-06-18 15:30:00,13.56,13.61,13.5,13.51,136800.0,13.56,13.61,13.5,13.51,136800.0
2008-06-19 09:30:00,13.57,13.65,13.27,13.27,115000.0,13.57,13.65,13.27,13.27,115000.0
2008-06-19 10:00:00,13.27,13.28,12.93,13.1,130000.0,13.27,13.28,12.93,13.1,130000.0
2008-06-19 10:30:00,13.12,13.28,13.03,13.22,107400.0,13.12,13.28,13.03,13.22,107400.0
2008-06-19 11:00:00,13.22,13.27,13.08,13.17,50000.0,13.22,13.27,13.08,13.17,50000.0
2008-06-19 11:30:00,13.18,13.21,13.08,13.21,61800.0,13.18,13.21,13.08,13.21,61800.0
2008-06-19 12:00:00,13.21,13.52,13.21,13.4,127600.0,13.21,13.52,13.21,13.4,127600.0
2008-06-19 12:30:00,13.41,13.59,13.36,13.45,112400.0,13.41,13.59,13.36,13.45,112400.0
2008-06-19 13:00:00,13.44,13.53,13.41,13.51,50600.0,13.44,13.53,13.41,13.51,50600.0
2008-06-19 13:30:00,13.51,13.51,13.45,13.47,83800.0,13.51,13.51,13.45,13.47,83800.0
2008-06-19 14:00:00,13.47,13.55,13.47,13.55,78000.0,13.47,13.55,13.47,13.55,78000.0
2008-06-19 14:30:00,13.55,13.55,13.46,13.49,158000.0,13.55,13.55,13.46,13.49,158000.0
2008-06-19 15:00:00,13.5,13.65,13.49,13.63,137800.0,13.5,13.65,13.49,13.63,137800.0
2008-06-19 15:30:00,13.61,13.75,13.53,13.75,336400.0,13.61,13.75,13.53,13.75,336400.0
2008-06-20 09:30:00,13.7,13.83,13.52,13.68,308400.0,13.7,13.83,13.52,13.68,308400.0
2008-06-20 10:00:00,13.68,14.05,13.49,13.92,433000.0,13.68,14.05,13.49,13.92,433000.0
2008-06-20 10:30:00,13.92,14.05,13.75,14.03,282200.0,13.92,14.05,13.75,14.03,282200.0
2008-06-20 11:00:00,14.05,14.24,14.04,14.07,197600.0,14.05,14.24,14.04,14.07,197600.0
2008-06-20 11:30:00,14.08,14.24,14.0,14.1,175200.0,14.08,14.24,14.0,14.1,175200.0
2008-06-20 12:00:00,14.09,14.15,13.97,14.02,121200.0,14.09,14.15,13.97,14.02,121200.0
2008-06-20 12:30:00,14.02,14.15,13.9,13.97,86600.0,14.02,14.15,13.9,13.97,86600.0
2008-06-20 13:00:00,14.01,14.05,13.79,13.79,92000.0,14.01,14.05,13.79,13.79,92000.0
2008-06-20 13:30:00,13.81,13.94,13.72,13.88,92800.0,13.81,13.94,13.72,13.88,92800.0
2008-06-20 14:00:00,13.9,14.08,13.89,14.02,110200.0,13.9,14.08,13.89,14.02,110200.0
2008-06-20 14:30:00,14.03,14.45,14.03,14.06,423400.0,14.03,14.45,14.03,14.06,423400.0
2008-06-20 15:00:00,14.08,14.21,13.97,14.04,244200.0,14.08,14.21,13.97,14.04,244200.0
2008-06-20 15:30:00,14.08,14.22,14.01,14.2,209600.0,14.08,14.22,14.01,14.2,209600.0
2008-06-23 09:30:00,14.22,14.22,13.97,14.04,235000.0,14.22,14.22,13.97,14.04,235000.0
2008-06-23 10:00:00,14.04,14.12,13.95,14.0,131600.0,14.04,14.12,13.95,14.0,131600.0
2008-06-23 10:30:00,14.02,14.25,14.02,14.08,130200.0,14.02,14.25,14.02,14.08,130200.0
2008-06-23 11:00:00,14.08,14.2,14.08,14.12,106000.0,14.08,14.2,14.08,14.12,106000.0
2008-06-23 11:30:00,14.12,14.2,14.11,14.17,128000.0,14.12,14.2,14.11,14.17,128000.0
2008-06-23 12:00:00,14.17,14.17,14.1,14.15,69400.0,14.17,14.17,14.1,14.15,69400.0
2008-06-23 12:30:00,14.15,14.3,14.13,14.21,221600.0,14.15,14.3,14.13,14.21,221600.0
2008-06-23 13:00:00,14.21,14.38,14.19,14.35,136000.0,14.21,14.38,14.19,14.35,136000.0
2008-06-23 13:30:00,14.36,14.45,14.26,14.26,117600.0,14.36,14.45,14.26,14.26,117600.0
2008-06-23 14:00:00,14.28,14.4,14.28,14.34,140800.0,14.28,14.4,14.28,14.34,140800.0
2008-06-23 14:30:00,14.33,14.39,14.33,14.38,342600.0,14.33,14.39,14.33,14.38,342600.0
2008-06-23 15:00:00,14.38,14.49,14.33,14.47,213400.0,14.38,14.49,14.33,14.47,213400.0
2008-06-23 15:30:00,14.47,14.75,14.45,14.65,556600.0,14.47,14.75,14.45,14.65,556600.0
2008-06-24 09:30:00,14.82,15.0,14.56,14.99,708600.0,14.82,15.0,14.56,14.99,708600.0
2008-06-24 10:00:00,14.99,15.06,14.75,14.81,465800.0,14.99,15.06,14.75,14.81,465800.0
2008-06-24 10:30:00,14.81,14.96,14.78,14.83,403200.0,14.81,14.96,14.78,14.83,403200.0
2008-06-24 11:00:00,14.83,14.88,14.8,14.83,216600.0,14.83,14.88,14.8,14.83,216600.0
2008-06-24 11:30:00,14.84,14.95,14.61,14.77,312800.0,14.84,14.95,14.61,14.77,312800.0
2008-06-24 12:00:00,14.77,14.78,14.67,14.75,177600.0,14.77,14.78,14.67,14.75,177600.0
2008-06-24 12:30:00,14.77,14.78,14.72,14.76,131800.0,14.77,14.78,14.72,14.76,131800.0
2008-06-24 13:00:00,14.76,14.82,14.73,14.8,202800.0,14.76,14.82,14.73,14.8,202800.0
2008-06-24 13:30:00,14.79,14.82,14.71,14.79,152200.0,14.79,14.82,14.71,14.79,152200.0
2008-06-24 14:00:00,14.79,14.81,14.75,14.81,337800.0,14.79,14.81,14.75,14.81,337800.0
2008-06-24 14:30:00,14.81,14.85,14.78,14.78,281200.0,14.81,14.85,14.78,14.78,281200.0
2008-06-24 15:00:00,14.78,14.85,14.72,14.73,359000.0,14.78,14.85,14.72,14.73,359000.0
2008-06-24 15:30:00,14.72,14.75,14.54,14.69,551000.0,14.72,14.75,14.54,14.69,551000.0
2008-06-25 09:30:00,14.54,14.74,14.54,14.66,123600.0,14.54,14.74,14.54,14.66,123600.0
2008-06-25 10:00:00,14.65,14.7,14.48,14.55,204400.0,14.65,14.7,14.48,14.55,204400.0
2008-06-25 10:30:00,14.55,14.8,14.55,14.71,280600.0,14.55,14.8,14.55,14.71,280600.0
2008-06-25 11:00:00,14.7,14.76,14.57,14.73,199800.0,14.7,14.76,14.57,14.73,199800.0
2008-06-25 11:30:00,14.75,14.94,14.75,14.81,248800.0,14.75,14.94,14.75,14.81,248800.0
2008-06-25 12:00:00,14.81,14.94,14.76,14.86,165400.0,14.81,14.94,14.76,14.86,165400.0
2008-06-25 12:30:00,14.88,14.95,14.81,14.85,195000.0,14.88,14.95,14.81,14.85,195000.0
2008-06-25 13:00:00,14.87,14.88,14.82,14.83,60000.0,14.87,14.88,14.82,14.83,60000.0
2008-06-25 13:30:00,14.83,14.86,14.8,14.84,46800.0,14.83,14.86,14.8,14.84,46800.0
2008-06-25 14:00:00,14.83,14.86,14.77,14.83,266200.0,14.83,14.86,14.77,14.83,266200.0
2008-06-25 14:30:00,14.83,14.88,14.8,14.85,394400.0,14.83,14.88,14.8,14.85,394400.0
2008-06-25 15:00:00,14.84,14.91,14.63,14.73,263000.0,14.84,14.91,14.63,14.73,263000.0
2008-06-25 15:30:00,14.72,14.85,14.65,14.8,193800.0,14.72,14.85,14.65,14.8,193800.0
2008-06-26 09:30:00,14.58,14.59,14.38,14.47,91200.0,14.58,14.59,14.38,14.47,91200.0
2008-06-26 10:00:00,14.48,14.53,14.45,14.53,246600.0,14.48,14.53,14.45,14.53,246600.0
2008-06-26 10:30:00,14.53,14.54,14.5,14.51,47000.0,14.53,14.54,14.5,14.51,47000.0
2008-06-26 11:00:00,14.52,14.68,14.5,14.56,67400.0,14.52,14.68,14.5,14.56,67400.0
2008-06-26 11:30:00,14.63,14.74,14.54,14.62,74200.0,14.63,14.74,14.54,14.62,74200.0
2008-06-26 12:00:00,14.63,14.7,14.57,14.66,74000.0,14.63,14.7,14.57,14.66,74000.0
2008-06-26 12:30:00,14.65,14.75,14.55,14.63,106800.0,14.65,14.75,14.55,14.63,106800.0
2008-06-26 13:00:00,14.67,14.68,14.56,14.59,54600.0,14.67,14.68,14.56,14.59,54600.0
2008-06-26 13:30:00,14.59,14.73,14.58,14.71,57800.0,14.59,14.73,14.58,14.71,57800.0
2008-06-26 14:00:00,14.71,14.75,14.62,14.65,110200.0,14.71,14.75,14.62,14.65,110200.0
2008-06-26 14:30:00,14.66,14.75,14.55,14.61,718000.0,14.66,14.75,14.55,14.61,718000.0
2008-06-26 15:00:00,14.6,14.69,14.55,14.63,194200.0,14.6,14.69,14.55,14.63,194200.0
2008-06-26 15:30:00,14.64,14.83,14.63,14.81,200200.0,14.64,14.83,14.63,14.81,200200.0
2008-06-27 09:30:00,14.81,14.87,14.58,14.6,123800.0,14.81,14.87,14.58,14.6,123800.0
2008-06-27 10:00:00,14.61,14.97,14.58,14.87,257600.0,14.61,14.97,14.58,14.87,257600.0
2008-06-27 10:30:00,14.88,15.02,14.85,14.95,143600.0,14.88,15.02,14.85,14.95,143600.0
2008-06-27 11:00:00,14.96,14.96,14.78,14.84,115200.0,14.96,14.96,14.78,14.84,115200.0
2008-06-27 11:30:00,14.83,14.84,14.76,14.77,92800.0,14.83,14.84,14.76,14.77,92800.0
2008-06-27 12:00:00,14.77,14.87,14.77,14.86,69400.0,14.77,14.87,14.77,14.86,69400.0
2008-06-27 12:30:00,14.83,14.89,14.79,14.86,71400.0,14.83,14.89,14.79,14.86,71400.0
2008-06-27 13:00:00,14.83,14.88,14.81,14.82,68000.0,14.83,14.88,14.81,14.82,68000.0
2008-06-27 13:30:00,14.82,14.82,14.73,14.76,36200.0,14.82,14.82,14.73,14.76,36200.0
2008-06-27 14:00:00,14.76,14.9,14.72,14.76,248200.0,14.76,14.9,14.72,14.76,248200.0
2008-06-27 14:30:00,14.76,14.95,14.69,14.95,249800.0,14.76,14.95,14.69,14.95,249800.0
2008-06-27 15:00:00,14.95,14.95,14.76,14.76,74600.0,14.95,14.95,14.76,14.76,74600.0
2008-06-27 15:30:00,14.74,14.97,14.73,14.88,2168600.0,14.74,14.97,14.73,14.88,2168600.0
2008-06-30 09:30:00,14.83,14.93,14.83,14.91,90200.0,14.83,14.93,14.83,14.91,90200.0
2008-06-30 10:00:00,14.92,14.94,14.88,14.88,242400.0,14.92,14.94,14.88,14.88,242400.0
2008-06-30 10:30:00,14.87,14.89,14.83,14.85,112800.0,14.87,14.89,14.83,14.85,112800.0
2008-06-30 11:00:00,14.86,14.98,14.83,14.95,213400.0,14.86,14.98,14.83,14.95,213400.0
2008-06-30 11:30:00,14.96,14.96,14.86,14.86,66400.0,14.96,14.96,14.86,14.86,66400.0
2008-06-30 12:00:00,14.84,14.95,14.81,14.83,70800.0,14.84,14.95,14.81,14.83,70800.0
2008-06-30 12:30:00,14.8,14.83,14.7,14.74,81800.0,14.8,14.83,14.7,14.74,81800.0
2008-06-30 13:00:00,14.74,14.74,14.65,14.65,32200.0,14.74,14.74,14.65,14.65,32200.0
2008-06-30 13:30:00,14.65,14.72,14.48,14.51,105000.0,14.65,14.72,14.48,14.51,105000.0
2008-06-30 14:00:00,14.5,14.62,14.5,14.62,69000.0,14.5,14.62,14.5,14.62,69000.0
2008-06-30 14:30:00,14.6,14.65,14.47,14.63,74000.0,14.6,14.65,14.47,14.63,74000.0
2008-06-30 15:00:00,14.64,14.68,14.4,14.49,114200.0,14.64,14.68,14.4,14.49,114200.0
2008-06-30 15:30:00,14.49,14.61,14.38,14.55,532800.0,14.49,14.61,14.38,14.55,532800.0
2008-07-01 09:30:00,14.5,14.5,13.99,14.06,242000.0,14.5,14.5,13.99,14.06,242000.0
2008-07-01 10:00:00,14.07,14.2,13.83,13.84,433400.0,14.07,14.2,13.83,13.84,433400.0
2008-07-01 10:30:00,13.84,14.0,13.83,13.9,147400.0,13.84,14.0,13.83,13.9,147400.0
2008-07-01 11:00:00,13.9,13.91,13.59,13.69,99200.0,13.9,13.91,13.59,13.69,99200.0
2008-07-01 11:30:00,13.65,13.76,13.56,13.57,52800.0,13.65,13.76,13.56,13.57,52800.0
2008-07-01 12:00:00,13.56,13.68,13.52,13.67,82200.0,13.56,13.68,13.52,13.67,82200.0
2008-07-01 12:30:00,13.68,13.75,13.6,13.72,82800.0,13.68,13.75,13.6,13.72,82800.0
2008-07-01 13:00:00,13.72,13.75,13.54,13.56,47800.0,13.72,13.75,13.54,13.56,47800.0
2008-07-01 13:30:00,13.6,13.83,13.58,13.74,83800.0,13.6,13.83,13.58,13.74,83800.0
2008-07-01 14:00:00,13.69,13.72,13.52,13.6,99000.0,13.69,13.72,13.52,13.6,99000.0
2008-07-01 14:30:00,13.6,13.73,13.53,13.7,197600.0,13.6,13.73,13.53,13.7,197600.0
2008-07-01 15:00:00,13.69,14.01,13.65,13.87,46000.0,13.69,14.01,13.65,13.87,46000.0
2008-07-01 15:30:00,13.87,14.45,13.87,14.43,725800.0,13.87,14.45,13.87,14.43,725800.0
2008-07-02 09:30:00,14.43,14.43,13.96,13.96,75800.0,14.43,14.43,13.96,13.96,75800.0
2008-07-02 10:00:00,13.96,14.0,13.72,13.74,238800.0,13.96,14.0,13.72,13.74,238800.0
2008-07-02 10:30:00,13.73,13.83,13.65,13.72,281200.0,13.73,13.83,13.65,13.72,281200.0
2008-07-02 11:00:00,13.74,13.8,13.46,13.49,295000.0,13.74,13.8,13.46,13.49,295000.0
2008-07-02 11:30:00,13.49,13.53,13.45,13.49,134000.0,13.49,13.53,13.45,13.49,134000.0
2008-07-02 12:00:00,13.51,13.66,13.46,13.54,184000.0,13.51,13.66,13.46,13.54,184000.0
2008-07-02 12:30:00,13.53,13.71,13.51,13.64,1113000.0,13.53,13.71,13.51,13.64,1113000.0
2008-07-02 13:00:00,13.64,13.7,13.52,13.59,79000.0,13.64,13.7,13.52,13.59,79000.0
2008-07-02 13:30:00,13.58,13.63,13.53,13.59,82600.0,13.58,13.63,13.53,13.59,82600.0
2008-07-02 14:00:00,13.62,13.7,13.56,13.63,112600.0,13.62,13.7,13.56,13.63,112600.0
2008-07-02 14:30:00,13.62,13.76,13.58,13.69,161200.0,13.62,13.76,13.58,13.69,161200.0
2008-07-02 15:00:00,13.68,13.8,13.68,13.78,144000.0,13.68,13.8,13.68,13.78,144000.0
2008-07-02 15:30:00,13.78,13.88,13.78,13.88,432800.0,13.78,13.88,13.78,13.88,432800.0
2008-07-03 09:30:00,13.8,13.95,13.5,13.74,154600.0,13.8,13.95,13.5,13.74,154600.0
2008-07-03 10:00:00,13.75,14.15,13.71,14.1,104600.0,13.75,14.15,13.71,14.1,104600.0
2008-07-03 10:30:00,14.09,14.15,13.84,13.92,126800.0,14.09,14.15,13.84,13.92,126800.0
2008-07-03 11:00:00,13.9,14.02,13.83,13.92,108000.0,13.9,14.02,13.83,13.92,108000.0
2008-07-03 11:30:00,13.95,13.95,13.81,13.81,22200.0,13.95,13.95,13.81,13.81,22200.0
2008-07-03 12:00:00,13.81,13.81,13.73,13.8,40800.0,13.81,13.81,13.73,13.8,40800.0
2008-07-03 12:30:00,13.81,13.85,13.69,13.74,119200.0,13.81,13.85,13.69,13.74,119200.0
2008-07-07 09:30:00,13.85,13.85,13.71,13.74,17800.0,13.85,13.85,13.71,13.74,17800.0
2008-07-07 10:00:00,13.74,13.76,13.58,13.63,172200.0,13.74,13.76,13.58,13.63,172200.0
2008-07-07 10:30:00,13.65,13.71,13.55,13.64,246600.0,13.65,13.71,13.55,13.64,246600.0
2008-07-07 11:00:00,13.63,13.72,13.6,13.72,148400.0,13.63,13.72,13.6,13.72,148400.0
2008-07-07 11:30:00,13.7,13.94,13.7,13.83,269800.0,13.7,13.94,13.7,13.83,269800.0
2008-07-07 12:00:00,13.81,13.87,13.66,13.67,41000.0,13.81,13.87,13.66,13.67,41000.0
2008-07-07 12:30:00,13.67,13.8,13.67,13.74,58600.0,13.67,13.8,13.67,13.74,58600.0
2008-07-07 13:00:00,13.7,13.86,13.7,13.81,35200.0,13.7,13.86,13.7,13.81,35200.0
2008-07-07 13:30:00,13.81,13.85,13.7,13.76,47600.0,13.81,13.85,13.7,13.76,47600.0
2008-07-07 14:00:00,13.75,13.87,13.63,13.68,211200.0,13.75,13.87,13.63,13.68,211200.0
2008-07-07 14:30:00,13.68,13.75,13.56,13.68,99600.0,13.68,13.75,13.56,13.68,99600.0
2008-07-07 15:00:00,13.68,13.84,13.65,13.77,350600.0,13.68,13.84,13.65,13.77,350600.0
2008-07-07 15:30:00,13.79,13.81,13.65,13.7,298800.0,13.79,13.81,13.65,13.7,298800.0
2008-07-08 09:30:00,13.72,13.72,13.62,13.69,114200.0,13.72,13.72,13.62,13.69,114200.0
2008-07-08 10:00:00,13.68,13.69,13.53,13.67,86000.0,13.68,13.69,13.53,13.67,86000.0
2008-07-08 10:30:00,13.67,13.67,13.54,13.57,41000.0,13.67,13.67,13.54,13.57,41000.0
2008-07-08 11:00:00,13.55,13.74,13.55,13.61,200600.0,13.55,13.74,13.55,13.61,200600.0
2008-07-08 11:30:00,13.6,13.63,13.55,13.56,52800.0,13.6,13.63,13.55,13.56,52800.0
2008-07-08 12:00:00,13.55,13.57,13.49,13.51,264200.0,13.55,13.57,13.49,13.51,264200.0
2008-07-08 12:30:00,13.53,13.53,13.5,13.52,14000.0,13.53,13.53,13.5,13.52,14000.0
2008-07-08 13:00:00,13.52,13.55,13.49,13.54,80400.0,13.52,13.55,13.49,13.54,80400.0
2008-07-08 13:30:00,13.53,13.61,13.38,13.38,65400.0,13.53,13.61,13.38,13.38,65400.0
2008-07-08 14:00:00,13.38,13.38,12.85,13.03,391800.0,13.38,13.38,12.85,13.03,391800.0
2008-07-08 14:30:00,13.01,13.4,12.9,13.35,156400.0,13.01,13.4,12.9,13.35,156400.0
2008-07-08 15:00:00,13.35,13.55,13.33,13.49,141200.0,13.35,13.55,13.33,13.49,141200.0
2008-07-08 15:30:00,13.46,13.95,13.34,13.76,1282400.0,13.46,13.95,13.34,13.76,1282400.0
2008-07-09 09:30:00,13.67,13.7,13.5,13.54,382400.0,13.67,13.7,13.5,13.54,382400.0
2008-07-09 10:00:00,13.54,13.67,13.53,13.65,53200.0,13.54,13.67,13.53,13.65,53200.0
2008-07-09 10:30:00,13.63,13.67,13.63,13.63,53600.0,13.63,13.67,13.63,13.63,53600.0
2008-07-09 11:00:00,13.63,13.7,13.63,13.7,43400.0,13.63,13.7,13.63,13.7,43400.0
2008-07-09 11:30:00,13.7,13.7,13.62,13.63,44600.0,13.7,13.7,13.62,13.63,44600.0
2008-07-09 12:00:00,13.63,13.68,13.62,13.63,40600.0,13.63,13.68,13.62,13.63,40600.0
2008-07-09 12:30:00,13.63,13.63,13.6,13.6,32000.0,13.63,13.63,13.6,13.6,32000.0
2008-07-09 13:00:00,13.6,13.65,13.6,13.63,40600.0,13.6,13.65,13.6,13.63,40600.0
2008-07-09 13:30:00,13.63,13.66,13.63,13.66,30600.0,13.63,13.66,13.63,13.66,30600.0
2008-07-09 14:00:00,13.66,13.66,13.5,13.5,37000.0,13.66,13.66,13.5,13.5,37000.0
2008-07-09 14:30:00,13.5,13.5,13.1,13.12,86400.0,13.5,13.5,13.1,13.12,86400.0
2008-07-09 15:00:00,13.15,13.19,12.99,13.11,86400.0,13.15,13.19,12.99,13.11,86400.0
2008-07-09 15:30:00,13.12,13.12,12.81,12.83,2118200.0,13.12,13.12,12.81,12.83,2118200.0
2008-07-10 09:30:00,12.81,12.94,12.35,12.56,177200.0,12.81,12.94,12.35,12.56,177200.0
2008-07-10 10:00:00,12.56,12.67,12.46,12.6,369000.0,12.56,12.67,12.46,12.6,369000.0
2008-07-10 10:30:00,12.61,12.69,12.38,12.38,159400.0,12.61,12.69,12.38,12.38,159400.0
2008-07-10 11:00:00,12.38,12.41,11.9,11.99,637600.0,12.38,12.41,11.9,11.99,637600.0
2008-07-10 11:30:00,11.99,12.33,11.97,12.32,134200.0,11.99,12.33,11.97,12.32,134200.0
2008-07-10 12:00:00,12.31,12.41,12.31,12.37,141800.0,12.31,12.41,12.31,12.37,141800.0
2008-07-10 12:30:00,12.38,12.5,12.36,12.5,129200.0,12.38,12.5,12.36,12.5,129200.0
2008-07-10 13:00:00,12.5,12.55,12.47,12.52,87000.0,12.5,12.55,12.47,12.52,87000.0
2008-07-10 13:30:00,12.52,12.65,12.4,12.4,113200.0,12.52,12.65,12.4,12.4,113200.0
2008-07-10 14:00:00,12.4,12.46,12.23,12.23,86400.0,12.4,12.46,12.23,12.23,86400.0
2008-07-10 14:30:00,12.24,12.31,12.12,12.29,101800.0,12.24,12.31,12.12,12.29,101800.0
2008-07-10 15:00:00,12.3,12.53,12.29,12.45,120600.0,12.3,12.53,12.29,12.45,120600.0
2008-07-10 15:30:00,12.44,12.5,12.38,12.45,256000.0,12.44,12.5,12.38,12.45,256000.0
2008-07-11 09:30:00,12.31,12.36,11.71,12.18,183400.0,12.31,12.36,11.71,12.18,183400.0
2008-07-11 10:00:00,12.2,12.31,11.75,12.0,146400.0,12.2,12.31,11.75,12.0,146400.0
2008-07-11 10:30:00,12.0,12.13,11.97,11.99,90400.0,12.0,12.13,11.97,11.99,90400.0
2008-07-11 11:00:00,11.97,11.99,11.79,11.9,108800.0,11.97,11.99,11.79,11.9,108800.0
2008-07-11 11:30:00,11.85,11.92,11.63,11.69,118200.0,11.85,11.92,11.63,11.69,118200.0
2008-07-11 12:00:00,11.68,11.94,11.67,11.88,237800.0,11.68,11.94,11.67,11.88,237800.0
2008-07-11 12:30:00,11.88,11.9,11.82,11.89,46000.0,11.88,11.9,11.82,11.89,46000.0
2008-07-11 13:00:00,11.9,12.01,11.87,11.99,58000.0,11.9,12.01,11.87,11.99,58000.0
2008-07-11 13:30:00,11.99,12.03,11.95,12.0,62400.0,11.99,12.03,11.95,12.0,62400.0
2008-07-11 14:00:00,11.99,12.1,11.88,11.88,145400.0,11.99,12.1,11.88,11.88,145400.0
2008-07-11 14:30:00,11.89,12.13,11.79,12.08,79600.0,11.89,12.13,11.79,12.08,79600.0
2008-07-11 15:00:00,12.06,12.2,11.74,11.85,218800.0,12.06,12.2,11.74,11.85,218800.0
2008-07-11 15:30:00,11.86,11.9,11.73,11.9,157000.0,11.86,11.9,11.73,11.9,157000.0
2008-07-14 09:30:00,11.99,12.25,11.99,11.99,124600.0,11.99,12.25,11.99,11.99,124600.0
2008-07-14 10:00:00,11.99,12.0,11.79,11.82,79800.0,11.99,12.0,11.79,11.82,79800.0
2008-07-14 10:30:00,11.8,11.97,11.68,11.7,172200.0,11.8,11.97,11.68,11.7,172200.0
2008-07-14 11:00:00,11.68,11.93,11.67,11.86,83600.0,11.68,11.93,11.67,11.86,83600.0
2008-07-14 11:30:00,11.9,12.1,11.9,11.92,239000.0,11.9,12.1,11.9,11.92,239000.0
2008-07-14 12:00:00,11.91,12.01,11.82,11.82,27600.0,11.91,12.01,11.82,11.82,27600.0
2008-07-14 12:30:00,11.84,11.94,11.83,11.92,57600.0,11.84,11.94,11.83,11.92,57600.0
2008-07-14 13:00:00,11.92,11.92,11.71,11.73,65600.0,11.92,11.92,11.71,11.73,65600.0
2008-07-14 13:30:00,11.74,11.81,11.66,11.76,58800.0,11.74,11.81,11.66,11.76,58800.0
2008-07-14 14:00:00,11.76,11.9,11.75,11.87,53000.0,11.76,11.9,11.75,11.87,53000.0
2008-07-14 14:30:00,11.87,11.95,11.83,11.85,27000.0,11.87,11.95,11.83,11.85,27000.0
2008-07-14 15:00:00,11.85,12.03,11.85,11.95,52000.0,11.85,12.03,11.85,11.95,52000.0
2008-07-14 15:30:00,11.97,12.03,11.86,11.89,92000.0,11.97,12.03,11.86,11.89,92000.0
2008-07-15 09:30:00,11.71,12.11,11.6,11.98,77800.0,11.71,12.11,11.6,11.98,77800.0
2008-07-15 10:00:00,11.98,12.08,11.73,12.03,270600.0,11.98,12.08,11.73,12.03,270600.0
2008-07-15 10:30:00,12.03,12.03,11.78,11.84,317200.0,12.03,12.03,11.78,11.84,317200.0
2008-07-15 11:00:00,11.85,11.9,11.8,11.84,92000.0,11.85,11.9,11.8,11.84,92000.0
2008-07-15 11:30:00,11.83,11.86,11.7,11.74,96200.0,11.83,11.86,11.7,11.74,96200.0
2008-07-15 12:00:00,11.76,11.97,11.74,11.95,73400.0,11.76,11.97,11.74,11.95,73400.0
2008-07-15 12:30:00,11.96,12.03,11.85,12.03,65800.0,11.96,12.03,11.85,12.03,65800.0
2008-07-15 13:00:00,12.05,12.06,11.74,11.76,801800.0,12.05,12.06,11.74,11.76,801800.0
2008-07-15 13:30:00,11.78,11.94,11.73,11.92,43800.0,11.78,11.94,11.73,11.92,43800.0
2008-07-15 14:00:00,11.92,11.99,11.83,11.88,76800.0,11.92,11.99,11.83,11.88,76800.0
2008-07-15 14:30:00,11.86,12.03,11.86,11.97,108800.0,11.86,12.03,11.86,11.97,108800.0
2008-07-15 15:00:00,11.97,12.42,11.97,12.17,268200.0,11.97,12.42,11.97,12.17,268200.0
2008-07-15 15:30:00,12.15,12.19,12.11,12.12,166400.0,12.15,12.19,12.11,12.12,166400.0
2008-07-16 09:30:00,12.13,12.17,12.02,12.12,38200.0,12.13,12.17,12.02,12.12,38200.0
2008-07-16 10:00:00,12.12,12.13,11.99,11.99,36400.0,12.12,12.13,11.99,11.99,36400.0
2008-07-16 10:30:00,12.02,12.49,12.02,12.49,190600.0,12.02,12.49,12.02,12.49,190600.0
2008-07-16 11:00:00,12.49,12.61,12.34,12.43,72400.0,12.49,12.61,12.34,12.43,72400.0
2008-07-16 11:30:00,12.41,12.63,12.41,12.58,87400.0,12.41,12.63,12.41,12.58,87400.0
2008-07-16 12:00:00,12.58,12.7,12.55,12.67,39800.0,12.58,12.7,12.55,12.67,39800.0
2008-07-16 12:30:00,12.65,12.94,12.65,12.9,71600.0,12.65,12.94,12.65,12.9,71600.0
2008-07-16 13:00:00,12.89,13.14,12.87,13.13,96200.0,12.89,13.14,12.87,13.13,96200.0
2008-07-16 13:30:00,13.15,13.22,13.01,13.2,90200.0,13.15,13.22,13.01,13.2,90200.0
2008-07-16 14:00:00,13.2,13.5,13.13,13.29,1062600.0,13.2,13.5,13.13,13.29,1062600.0
2008-07-16 14:30:00,13.32,13.43,13.27,13.29,219000.0,13.32,13.43,13.27,13.29,219000.0
2008-07-16 15:00:00,13.27,13.89,13.27,13.88,477000.0,13.27,13.89,13.27,13.88,477000.0
2008-07-16 15:30:00,13.9,13.97,13.84,13.87,516800.0,13.9,13.97,13.84,13.87,516800.0
2008-07-17 09:30:00,13.88,13.88,13.13,13.18,112000.0,13.88,13.88,13.13,13.18,112000.0
2008-07-17 10:00:00,13.13,13.24,12.88,12.9,100200.0,13.13,13.24,12.88,12.9,100200.0
2008-07-17 10:30:00,12.9,12.99,12.65,12.67,149000.0,12.9,12.99,12.65,12.67,149000.0
2008-07-17 11:00:00,12.65,12.74,12.5,12.65,178000.0,12.65,12.74,12.5,12.65,178000.0
2008-07-17 11:30:00,12.65,13.06,12.65,13.03,71600.0,12.65,13.06,12.65,13.03,71600.0
2008-07-17 12:00:00,13.02,13.09,12.8,12.86,128000.0,13.02,13.09,12.8,12.86,128000.0
2008-07-17 12:30:00,12.88,13.11,12.88,13.09,82400.0,12.88,13.11,12.88,13.09,82400.0
2008-07-17 13:00:00,13.09,13.4,13.08,13.28,119200.0,13.09,13.4,13.08,13.28,119200.0
2008-07-17 13:30:00,13.27,13.49,13.27,13.48,92000.0,13.27,13.49,13.27,13.48,92000.0
2008-07-17 14:00:00,13.47,13.74,13.45,13.74,157600.0,13.47,13.74,13.45,13.74,157600.0
2008-07-17 14:30:00,13.74,13.85,13.63,13.85,165400.0,13.74,13.85,13.63,13.85,165400.0
2008-07-17 15:00:00,13.85,14.17,13.77,14.09,438800.0,13.85,14.17,13.77,14.09,438800.0
2008-07-17 15:30:00,14.06,14.17,13.98,14.12,426800.0,14.06,14.17,13.98,14.12,426800.0
2008-07-18 09:30:00,14.01,14.05,13.49,13.57,91000.0,14.01,14.05,13.49,13.57,91000.0
2008-07-18 10:00:00,13.56,13.6,13.43,13.5,41200.0,13.56,13.6,13.43,13.5,41200.0
2008-07-18 10:30:00,13.49,13.9,13.43,13.86,87800.0,13.49,13.9,13.43,13.86,87800.0
2008-07-18 11:00:00,13.88,14.09,13.82,13.97,73600.0,13.88,14.09,13.82,13.97,73600.0
2008-07-18 11:30:00,13.97,13.99,13.84,13.97,228200.0,13.97,13.99,13.84,13.97,228200.0
2008-07-18 12:00:00,14.01,14.05,13.8,13.83,66400.0,14.01,14.05,13.8,13.83,66400.0
2008-07-18 12:30:00,13.81,13.84,13.74,13.79,30200.0,13.81,13.84,13.74,13.79,30200.0
2008-07-18 13:00:00,13.77,13.97,13.77,13.88,28000.0,13.77,13.97,13.77,13.88,28000.0
2008-07-18 13:30:00,13.88,14.13,13.88,14.11,32600.0,13.88,14.13,13.88,14.11,32600.0
2008-07-18 14:00:00,14.13,14.22,14.07,14.22,73000.0,14.13,14.22,14.07,14.22,73000.0
2008-07-18 14:30:00,14.22,14.4,14.22,14.25,54800.0,14.22,14.4,14.22,14.25,54800.0
2008-07-18 15:00:00,14.26,14.33,14.21,14.29,40600.0,14.26,14.33,14.21,14.29,40600.0
2008-07-18 15:30:00,14.29,14.69,14.25,14.32,430600.0,14.29,14.69,14.25,14.32,430600.0
2008-07-21 09:30:00,14.35,14.49,14.18,14.49,96400.0,14.35,14.49,14.18,14.49,96400.0
2008-07-21 10:00:00,14.45,14.49,13.9,14.0,113800.0,14.45,14.49,13.9,14.0,113800.0
2008-07-21 10:30:00,14.0,14.15,13.9,14.1,65000.0,14.0,14.15,13.9,14.1,65000.0
2008-07-21 11:00:00,14.07,14.15,14.0,14.0,48400.0,14.07,14.15,14.0,14.0,48400.0
2008-07-21 11:30:00,14.01,14.04,13.79,13.83,44600.0,14.01,14.04,13.79,13.83,44600.0
2008-07-21 12:00:00,13.84,13.9,13.81,13.9,44800.0,13.84,13.9,13.81,13.9,44800.0
2008-07-21 12:30:00,13.9,13.92,13.81,13.82,24800.0,13.9,13.92,13.81,13.82,24800.0
2008-07-21 13:00:00,13.82,13.97,13.76,13.95,88800.0,13.82,13.97,13.76,13.95,88800.0
2008-07-21 13:30:00,13.95,14.09,13.93,13.96,90200.0,13.95,14.09,13.93,13.96,90200.0
2008-07-21 14:00:00,13.97,14.13,13.97,14.1,56600.0,13.97,14.13,13.97,14.1,56600.0
2008-07-21 14:30:00,14.1,14.15,14.02,14.13,55800.0,14.1,14.15,14.02,14.13,55800.0
2008-07-21 15:00:00,14.13,14.5,14.13,14.41,138800.0,14.13,14.5,14.13,14.41,138800.0
2008-07-21 15:30:00,14.38,14.44,14.15,14.23,301200.0,14.38,14.44,14.15,14.23,301200.0
2008-07-22 09:30:00,13.95,13.97,13.76,13.9,164200.0,13.95,13.97,13.76,13.9,164200.0
2008-07-22 10:00:00,13.92,13.92,13.68,13.68,73600.0,13.92,13.92,13.68,13.68,73600.0
2008-07-22 10:30:00,13.68,13.78,13.67,13.72,27800.0,13.68,13.78,13.67,13.72,27800.0
2008-07-22 11:00:00,13.75,14.02,13.75,13.97,45800.0,13.75,14.02,13.75,13.97,45800.0
2008-07-22 11:30:00,13.95,14.18,13.95,14.18,61400.0,13.95,14.18,13.95,14.18,61400.0
2008-07-22 12:00:00,14.13,14.17,14.06,14.1,33200.0,14.13,14.17,14.06,14.1,33200.0
2008-07-22 12:30:00,14.1,14.24,14.06,14.18,45800.0,14.1,14.24,14.06,14.18,45800.0
2008-07-22 13:00:00,14.15,14.19,14.07,14.15,28000.0,14.15,14.19,14.07,14.15,28000.0
2008-07-22 13:30:00,14.15,14.15,14.08,14.11,22200.0,14.15,14.15,14.08,14.11,22200.0
2008-07-22 14:00:00,14.1,14.17,14.06,14.17,23800.0,14.1,14.17,14.06,14.17,23800.0
2008-07-22 14:30:00,14.15,14.22,14.07,14.22,40200.0,14.15,14.22,14.07,14.22,40200.0
2008-07-22 15:00:00,14.21,14.35,14.2,14.27,71000.0,14.21,14.35,14.2,14.27,71000.0
2008-07-22 15:30:00,14.27,14.54,14.22,14.3,263000.0,14.27,14.54,14.22,14.3,263000.0
2008-07-23 09:30:00,14.3,14.4,14.26,14.33,27800.0,14.3,14.4,14.26,14.33,27800.0
2008-07-23 10:00:00,14.35,14.62,14.29,14.58,62600.0,14.35,14.62,14.29,14.58,62600.0
2008-07-23 10:30:00,14.57,14.95,14.4,14.81,187200.0,14.57,14.95,14.4,14.81,187200.0
2008-07-23 11:00:00,14.81,15.0,14.71,14.91,164200.0,14.81,15.0,14.71,14.91,164200.0
2008-07-23 11:30:00,14.86,14.88,14.44,14.49,111000.0,14.86,14.88,14.44,14.49,111000.0
2008-07-23 12:00:00,14.49,14.49,13.96,14.01,106000.0,14.49,14.49,13.96,14.01,106000.0
2008-07-23 12:30:00,13.99,14.38,13.95,14.33,84400.0,13.99,14.38,13.95,14.33,84400.0
2008-07-23 13:00:00,14.3,14.31,14.14,14.16,43800.0,14.3,14.31,14.14,14.16,43800.0
2008-07-23 13:30:00,14.17,14.2,14.0,14.0,39400.0,14.17,14.2,14.0,14.0,39400.0
2008-07-23 14:00:00,14.0,14.19,14.0,14.15,27200.0,14.0,14.19,14.0,14.15,27200.0
2008-07-23 14:30:00,14.17,14.33,14.17,14.3,61400.0,14.17,14.33,14.17,14.3,61400.0
2008-07-23 15:00:00,14.3,14.35,14.15,14.2,56000.0,14.3,14.35,14.15,14.2,56000.0
2008-07-23 15:30:00,14.21,14.38,14.06,14.12,238400.0,14.21,14.38,14.06,14.12,238400.0
2008-07-24 09:30:00,14.48,14.48,13.98,13.98,221000.0,14.48,14.48,13.98,13.98,221000.0
2008-07-24 10:00:00,13.97,14.15,13.95,14.15,19600.0,13.97,14.15,13.95,14.15,19600.0
2008-07-24 10:30:00,14.13,14.15,13.93,14.06,17600.0,14.13,14.15,13.93,14.06,17600.0
2008-07-24 11:00:00,14.07,14.08,13.8,13.81,41000.0,14.07,14.08,13.8,13.81,41000.0
2008-07-24 11:30:00,13.79,13.86,13.71,13.75,51000.0,13.79,13.86,13.71,13.75,51000.0
2008-07-24 12:00:00,13.75,13.8,13.72,13.74,47600.0,13.75,13.8,13.72,13.74,47600.0
2008-07-24 12:30:00,13.74,13.76,13.49,13.63,80200.0,13.74,13.76,13.49,13.63,80200.0
2008-07-24 13:00:00,13.63,13.72,13.61,13.61,26800.0,13.63,13.72,13.61,13.61,26800.0
2008-07-24 13:30:00,13.61,13.72,13.59,13.67,22800.0,13.61,13.72,13.59,13.67,22800.0
2008-07-24 14:00:00,13.67,13.7,13.47,13.47,230000.0,13.67,13.7,13.47,13.47,230000.0
2008-07-24 14:30:00,13.49,13.5,13.21,13.23,58600.0,13.49,13.5,13.21,13.23,58600.0
2008-07-24 15:00:00,13.24,13.27,12.97,12.97,320400.0,13.24,13.27,12.97,12.97,320400.0
2008-07-24 15:30:00,12.95,13.08,12.88,12.99,495400.0,12.95,13.08,12.88,12.99,495400.0
2008-07-25 09:30:00,12.76,12.98,12.55,12.72,127800.0,12.76,12.98,12.55,12.72,127800.0
2008-07-25 10:00:00,12.77,12.93,12.67,12.67,88200.0,12.77,12.93,12.67,12.67,88200.0
2008-07-25 10:30:00,12.67,12.83,12.63,12.82,102000.0,12.67,12.83,12.63,12.82,102000.0
2008-07-25 11:00:00,12.83,12.91,12.77,12.78,70200.0,12.83,12.91,12.77,12.78,70200.0
2008-07-25 11:30:00,12.79,12.8,12.74,12.74,39600.0,12.79,12.8,12.74,12.74,39600.0
2008-07-25 12:00:00,12.72,12.72,12.58,12.6,29800.0,12.72,12.72,12.58,12.6,29800.0
2008-07-25 12:30:00,12.6,12.71,12.58,12.63,126600.0,12.6,12.71,12.58,12.63,126600.0
2008-07-25 13:00:00,12.63,12.68,12.56,12.56,47800.0,12.63,12.68,12.56,12.56,47800.0
2008-07-25 13:30:00,12.58,12.79,12.56,12.64,46800.0,12.58,12.79,12.56,12.64,46800.0
2008-07-25 14:00:00,12.63,12.77,12.62,12.7,57400.0,12.63,12.77,12.62,12.7,57400.0
2008-07-25 14:30:00,12.7,12.72,12.59,12.63,34400.0,12.7,12.72,12.59,12.63,34400.0
2008-07-25 15:00:00,12.63,12.7,12.56,12.57,78400.0,12.63,12.7,12.56,12.57,78400.0
2008-07-25 15:30:00,12.56,12.81,12.52,12.6,255800.0,12.56,12.81,12.52,12.6,255800.0
2008-07-28 09:30:00,12.5,12.5,12.19,12.22,107200.0,12.5,12.5,12.19,12.22,107200.0
2008-07-28 10:00:00,12.22,12.42,12.17,12.24,150800.0,12.22,12.42,12.17,12.24,150800.0
2008-07-28 10:30:00,12.24,12.36,12.13,12.25,129000.0,12.24,12.36,12.13,12.25,129000.0
2008-07-28 11:00:00,12.25,12.5,12.13,12.23,143400.0,12.25,12.5,12.13,12.23,143400.0
2008-07-28 11:30:00,12.22,12.25,12.13,12.22,96000.0,12.22,12.25,12.13,12.22,96000.0
2008-07-28 12:00:00,12.24,12.4,12.2,12.21,34800.0,12.24,12.4,12.2,12.21,34800.0
2008-07-28 12:30:00,12.21,12.21,12.12,12.19,44800.0,12.21,12.21,12.12,12.19,44800.0
2008-07-28 13:00:00,12.19,12.27,12.13,12.13,81200.0,12.19,12.27,12.13,12.13,81200.0
2008-07-28 13:30:00,12.13,12.25,12.04,12.19,135400.0,12.13,12.25,12.04,12.19,135400.0
2008-07-28 14:00:00,12.19,12.22,12.09,12.15,249600.0,12.19,12.22,12.09,12.15,249600.0
2008-07-28 14:30:00,12.15,12.27,12.15,12.22,96400.0,12.15,12.27,12.15,12.22,96400.0
2008-07-28 15:00:00,12.21,12.3,12.2,12.29,185400.0,12.21,12.3,12.2,12.29,185400.0
2008-07-28 15:30:00,12.29,12.38,12.17,12.31,1113600.0,12.29,12.38,12.17,12.31,1113600.0
2008-07-29 09:30:00,12.25,12.83,12.18,12.38,67400.0,12.25,12.83,12.18,12.38,67400.0
2008-07-29 10:00:00,12.39,12.53,12.26,12.31,89400.0,12.39,12.53,12.26,12.31,89400.0
2008-07-29 10:30:00,12.31,12.32,12.21,12.24,91000.0,12.31,12.32,12.21,12.24,91000.0
2008-07-29 11:00:00,12.24,12.56,12.2,12.49,79400.0,12.24,12.56,12.2,12.49,79400.0
2008-07-29 11:30:00,12.5,12.62,12.39,12.49,82600.0,12.5,12.62,12.39,12.49,82600.0
2008-07-29 12:00:00,12.5,12.56,12.47,12.54,58800.0,12.5,12.56,12.47,12.54,58800.0
2008-07-29 12:30:00,12.55,12.63,12.47,12.49,94200.0,12.55,12.63,12.47,12.49,94200.0
2008-07-29 13:00:00,12.49,12.5,12.36,12.47,348000.0,12.49,12.5,12.36,12.47,348000.0
2008-07-29 13:30:00,12.46,12.51,12.4,12.5,79000.0,12.46,12.51,12.4,12.5,79000.0
2008-07-29 14:00:00,12.51,12.54,12.38,12.43,135600.0,12.51,12.54,12.38,12.43,135600.0
2008-07-29 14:30:00,12.43,12.47,12.37,12.42,75400.0,12.43,12.47,12.37,12.42,75400.0
2008-07-29 15:00:00,12.43,12.53,12.4,12.5,89200.0,12.43,12.53,12.4,12.5,89200.0
2008-07-29 15:30:00,12.5,12.72,12.4,12.58,1927400.0,12.5,12.72,12.4,12.58,1927400.0
2008-07-30 09:30:00,12.5,12.58,12.24,12.24,331000.0,12.5,12.58,12.24,12.24,331000.0
2008-07-30 10:00:00,12.26,12.34,12.19,12.21,223000.0,12.26,12.34,12.19,12.21,223000.0
2008-07-30 10:30:00,12.2,12.22,12.09,12.13,220200.0,12.2,12.22,12.09,12.13,220200.0
2008-07-30 11:00:00,12.13,12.25,12.13,12.14,153000.0,12.13,12.25,12.13,12.14,153000.0
2008-07-30 11:30:00,12.13,12.15,12.07,12.09,145800.0,12.13,12.15,12.07,12.09,145800.0
2008-07-30 12:00:00,12.08,12.08,11.93,11.96,145200.0,12.08,12.08,11.93,11.96,145200.0
2008-07-30 12:30:00,11.96,11.96,11.74,11.83,117200.0,11.96,11.96,11.74,11.83,117200.0
2008-07-30 13:00:00,11.86,11.87,11.55,11.72,158600.0,11.86,11.87,11.55,11.72,158600.0
2008-07-30 13:30:00,11.71,11.71,11.4,11.47,247800.0,11.71,11.71,11.4,11.47,247800.0
2008-07-30 14:00:00,11.47,11.5,11.39,11.41,197000.0,11.47,11.5,11.39,11.41,197000.0
2008-07-30 14:30:00,11.42,11.55,11.42,11.45,282400.0,11.42,11.55,11.42,11.45,282400.0
2008-07-30 15:00:00,11.48,11.52,11.28,11.38,351800.0,11.48,11.52,11.28,11.38,351800.0
2008-07-30 15:30:00,11.37,11.68,11.35,11.55,926000.0,11.37,11.68,11.35,11.55,926000.0
2008-07-31 09:30:00,11.35,11.35,10.7,10.9,466000.0,11.35,11.35,10.7,10.9,466000.0
2008-07-31 10:00:00,10.9,11.09,10.77,10.99,288200.0,10.9,11.09,10.77,10.99,288200.0
2008-07-31 10:30:00,11.0,11.06,10.75,10.99,343600.0,11.0,11.06,10.75,10.99,343600.0
2008-07-31 11:00:00,11.0,11.13,10.9,11.05,797400.0,11.0,11.13,10.9,11.05,797400.0
2008-07-31 11:30:00,11.05,11.32,11.04,11.11,357800.0,11.05,11.32,11.04,11.11,357800.0
2008-07-31 12:00:00,11.11,11.17,11.04,11.11,142200.0,11.11,11.17,11.04,11.11,142200.0
2008-07-31 12:30:00,11.1,11.29,11.1,11.16,126200.0,11.1,11.29,11.1,11.16,126200.0
2008-07-31 13:00:00,11.15,11.22,11.03,11.05,586400.0,11.15,11.22,11.03,11.05,586400.0
2008-07-31 13:30:00,11.05,11.22,11.05,11.05,79200.0,11.05,11.22,11.05,11.05,79200.0
2008-07-31 14:00:00,11.05,11.14,11.05,11.08,81800.0,11.05,11.14,11.05,11.08,81800.0
2008-07-31 14:30:00,11.07,11.17,11.05,11.07,192400.0,11.07,11.17,11.05,11.07,192400.0
2008-07-31 15:00:00,11.08,11.14,11.06,11.13,159600.0,11.08,11.14,11.06,11.13,159600.0
2008-07-31 15:30:00,11.12,11.2,10.99,11.1,548800.0,11.12,11.2,10.99,11.1,548800.0
2008-08-01 09:30:00,11.03,11.26,10.76,10.79,211400.0,11.03,11.26,10.76,10.79,211400.0
2008-08-01 10:00:00,10.79,10.81,10.63,10.74,213800.0,10.79,10.81,10.63,10.74,213800.0
2008-08-01 10:30:00,10.74,11.05,10.73,10.99,190200.0,10.74,11.05,10.73,10.99,190200.0
2008-08-01 11:00:00,11.0,11.02,10.81,10.94,105800.0,11.0,11.02,10.81,10.94,105800.0
2008-08-01 11:30:00,10.96,11.02,10.86,10.93,86800.0,10.96,11.02,10.86,10.93,86800.0
2008-08-01 12:00:00,10.94,11.02,10.83,10.9,61800.0,10.94,11.02,10.83,10.9,61800.0
2008-08-01 12:30:00,10.93,10.99,10.84,10.86,50000.0,10.93,10.99,10.84,10.86,50000.0
2008-08-01 13:00:00,10.88,11.01,10.87,10.96,62400.0,10.88,11.01,10.87,10.96,62400.0
2008-08-01 13:30:00,10.97,10.99,10.87,10.91,54400.0,10.97,10.99,10.87,10.91,54400.0
2008-08-01 14:00:00,10.91,11.0,10.9,10.98,83600.0,10.91,11.0,10.9,10.98,83600.0
2008-08-01 14:30:00,10.99,11.03,10.92,10.98,121800.0,10.99,11.03,10.92,10.98,121800.0
2008-08-01 15:00:00,10.98,11.06,10.91,11.01,149200.0,10.98,11.06,10.91,11.01,149200.0
2008-08-01 15:30:00,10.99,11.1,10.98,11.0,391600.0,10.99,11.1,10.98,11.0,391600.0
2008-08-04 09:30:00,11.05,11.06,10.72,10.76,47800.0,11.05,11.06,10.72,10.76,47800.0
2008-08-04 10:00:00,10.76,10.95,10.75,10.86,49800.0,10.76,10.95,10.75,10.86,49800.0
2008-08-04 10:30:00,10.85,10.95,10.8,10.83,77800.0,10.85,10.95,10.8,10.83,77800.0
2008-08-04 11:00:00,10.83,10.83,10.52,10.65,155200.0,10.83,10.83,10.52,10.65,155200.0
2008-08-04 11:30:00,10.65,10.95,10.58,10.65,123600.0,10.65,10.95,10.58,10.65,123600.0
2008-08-04 12:00:00,10.65,10.72,10.55,10.63,68800.0,10.65,10.72,10.55,10.63,68800.0
2008-08-04 12:30:00,10.61,10.79,10.56,10.65,88600.0,10.61,10.79,10.56,10.65,88600.0
2008-08-04 13:00:00,10.65,10.7,10.63,10.68,71200.0,10.65,10.7,10.63,10.68,71200.0
2008-08-04 13:30:00,10.68,10.7,10.61,10.63,42200.0,10.68,10.7,10.61,10.63,42200.0
2008-08-04 14:00:00,10.63,10.68,10.63,10.65,54600.0,10.63,10.68,10.63,10.65,54600.0
2008-08-04 14:30:00,10.65,10.7,10.61,10.65,96800.0,10.65,10.7,10.61,10.65,96800.0
2008-08-04 15:00:00,10.64,10.65,10.53,10.55,162400.0,10.64,10.65,10.53,10.55,162400.0
2008-08-04 15:30:00,10.54,10.6,10.4,10.46,332000.0,10.54,10.6,10.4,10.46,332000.0
2008-08-05 09:30:00,10.9,10.9,10.46,10.48,250600.0,10.9,10.9,10.46,10.48,250600.0
2008-08-05 10:00:00,10.49,10.62,10.34,10.34,210400.0,10.49,10.62,10.34,10.34,210400.0
2008-08-05 10:30:00,10.33,10.49,10.21,10.31,161600.0,10.33,10.49,10.21,10.31,161600.0
2008-08-05 11:00:00,10.3,10.36,10.1,10.17,766200.0,10.3,10.36,10.1,10.17,766200.0
2008-08-05 11:30:00,10.17,10.22,10.05,10.1,370200.0,10.17,10.22,10.05,10.1,370200.0
2008-08-05 12:00:00,10.09,10.2,10.06,10.18,794200.0,10.09,10.2,10.06,10.18,794200.0
2008-08-05 12:30:00,10.19,10.22,10.09,10.18,175400.0,10.19,10.22,10.09,10.18,175400.0
2008-08-05 13:00:00,10.18,10.22,10.13,10.21,290400.0,10.18,10.22,10.13,10.21,290400.0
2008-08-05 13:30:00,10.21,10.24,10.19,10.24,299400.0,10.21,10.24,10.19,10.24,299400.0
2008-08-05 14:00:00,10.24,10.35,10.22,10.34,291000.0,10.24,10.35,10.22,10.34,291000.0
2008-08-05 14:30:00,10.33,10.4,10.28,10.33,112000.0,10.33,10.4,10.28,10.33,112000.0
2008-08-05 15:00:00,10.31,10.53,10.22,10.51,302400.0,10.31,10.53,10.22,10.51,302400.0
2008-08-05 15:30:00,10.51,10.75,10.49,10.58,456200.0,10.51,10.75,10.49,10.58,456200.0
2008-08-06 09:30:00,10.48,10.6,10.3,10.58,209600.0,10.48,10.6,10.3,10.58,209600.0
2008-08-06 10:00:00,10.58,10.66,10.56,10.62,342800.0,10.58,10.66,10.56,10.62,342800.0
2008-08-06 10:30:00,10.63,10.67,10.6,10.62,240800.0,10.63,10.67,10.6,10.62,240800.0
2008-08-06 11:00:00,10.61,10.69,10.53,10.59,569800.0,10.61,10.69,10.53,10.59,569800.0
2008-08-06 11:30:00,10.62,10.75,10.6,10.72,200000.0,10.62,10.75,10.6,10.72,200000.0
2008-08-06 12:00:00,10.73,10.88,10.71,10.86,209800.0,10.73,10.88,10.71,10.86,209800.0
2008-08-06 12:30:00,10.85,10.88,10.7,10.71,166600.0,10.85,10.88,10.7,10.71,166600.0
2008-08-06 13:00:00,10.71,10.72,10.62,10.72,75400.0,10.71,10.72,10.62,10.72,75400.0
2008-08-06 13:30:00,10.68,10.72,10.63,10.68,143400.0,10.68,10.72,10.63,10.68,143400.0
2008-08-06 14:00:00,10.67,10.71,10.62,10.65,76400.0,10.67,10.71,10.62,10.65,76400.0
2008-08-06 14:30:00,10.65,10.92,10.63,10.87,394200.0,10.65,10.92,10.63,10.87,394200.0
2008-08-06 15:00:00,10.88,11.03,10.84,10.96,318400.0,10.88,11.03,10.84,10.96,318400.0
2008-08-06 15:30:00,10.96,11.13,10.87,11.1,528800.0,10.96,11.13,10.87,11.1,528800.0
2008-08-07 09:30:00,10.96,10.97,10.72,10.79,93200.0,10.96,10.97,10.72,10.79,93200.0
2008-08-07 10:00:00,10.79,10.86,10.72,10.81,136600.0,10.79,10.86,10.72,10.81,136600.0
2008-08-07 10:30:00,10.78,10.86,10.71,10.82,129400.0,10.78,10.86,10.71,10.82,129400.0
2008-08-07 11:00:00,10.79,10.81,10.74,10.79,64000.0,10.79,10.81,10.74,10.79,64000.0
2008-08-07 11:30:00,10.79,10.82,10.75,10.8,65600.0,10.79,10.82,10.75,10.8,65600.0
2008-08-07 12:00:00,10.8,10.81,10.65,10.69,104400.0,10.8,10.81,10.65,10.69,104400.0
2008-08-07 12:30:00,10.69,10.8,10.64,10.72,69400.0,10.69,10.8,10.64,10.72,69400.0
2008-08-07 13:00:00,10.74,10.74,10.64,10.72,48400.0,10.74,10.74,10.64,10.72,48400.0
2008-08-07 13:30:00,10.72,10.79,10.63,10.63,49000.0,10.72,10.79,10.63,10.63,49000.0
2008-08-07 14:00:00,10.63,10.69,10.63,10.64,85400.0,10.63,10.69,10.63,10.64,85400.0
2008-08-07 14:30:00,10.65,10.68,10.63,10.64,36800.0,10.65,10.68,10.63,10.64,36800.0
2008-08-07 15:00:00,10.64,10.65,10.56,10.63,141200.0,10.64,10.65,10.56,10.63,141200.0
2008-08-07 15:30:00,10.62,10.62,10.38,10.53,1086800.0,10.62,10.62,10.38,10.53,1086800.0
2008-08-08 09:30:00,10.54,10.65,10.41,10.63,138800.0,10.54,10.65,10.41,10.63,138800.0
2008-08-08 10:00:00,10.63,10.8,10.6,10.64,148000.0,10.63,10.8,10.6,10.64,148000.0
2008-08-08 10:30:00,10.63,10.68,10.56,10.58,99200.0,10.63,10.68,10.56,10.58,99200.0
2008-08-08 11:00:00,10.62,10.68,10.52,10.61,178000.0,10.62,10.68,10.52,10.61,178000.0
2008-08-08 11:30:00,10.61,10.65,10.59,10.64,115000.0,10.61,10.65,10.59,10.64,115000.0
2008-08-08 12:00:00,10.64,10.65,10.62,10.63,365800.0,10.64,10.65,10.62,10.63,365800.0
2008-08-08 12:30:00,10.62,10.65,10.59,10.63,103600.0,10.62,10.65,10.59,10.63,103600.0
2008-08-08 13:00:00,10.63,10.68,10.61,10.64,200200.0,10.63,10.68,10.61,10.64,200200.0
2008-08-08 13:30:00,10.65,10.76,10.63,10.75,263600.0,10.65,10.76,10.63,10.75,263600.0
2008-08-08 14:00:00,10.72,10.87,10.72,10.87,74800.0,10.72,10.87,10.72,10.87,74800.0
2008-08-08 14:30:00,10.86,11.06,10.85,11.01,337000.0,10.86,11.06,10.85,11.01,337000.0
2008-08-08 15:00:00,11.01,11.1,10.99,11.03,157600.0,11.01,11.1,10.99,11.03,157600.0
2008-08-08 15:30:00,11.03,11.15,10.99,11.01,424800.0,11.03,11.15,10.99,11.01,424800.0
2008-08-11 09:30:00,11.05,11.09,10.8,10.99,153400.0,11.05,11.09,10.8,10.99,153400.0
2008-08-11 10:00:00,11.0,11.13,10.93,11.08,131600.0,11.0,11.13,10.93,11.08,131600.0
2008-08-11 10:30:00,11.08,11.17,10.94,11.13,166000.0,11.08,11.17,10.94,11.13,166000.0
2008-08-11 11:00:00,11.13,11.21,11.1,11.21,99400.0,11.13,11.21,11.1,11.21,99400.0
2008-08-11 11:30:00,11.2,11.47,11.17,11.36,605400.0,11.2,11.47,11.17,11.36,605400.0
2008-08-11 12:00:00,11.35,11.42,11.26,11.3,120800.0,11.35,11.42,11.26,11.3,120800.0
2008-08-11 12:30:00,11.27,11.37,11.21,11.29,254800.0,11.27,11.37,11.21,11.29,254800.0
2008-08-11 13:00:00,11.27,11.38,11.21,11.33,253800.0,11.27,11.38,11.21,11.33,253800.0
2008-08-11 13:30:00,11.34,11.43,11.33,11.38,154200.0,11.34,11.43,11.33,11.38,154200.0
2008-08-11 14:00:00,11.38,11.4,11.22,11.31,152200.0,11.38,11.4,11.22,11.31,152200.0
2008-08-11 14:30:00,11.29,11.32,11.21,11.29,40400.0,11.29,11.32,11.21,11.29,40400.0
2008-08-11 15:00:00,11.27,11.42,11.24,11.3,139200.0,11.27,11.42,11.24,11.3,139200.0
2008-08-11 15:30:00,11.3,11.38,11.21,11.35,218200.0,11.3,11.38,11.21,11.35,218200.0
2008-08-12 09:30:00,11.35,11.44,11.13,11.4,157800.0,11.35,11.44,11.13,11.4,157800.0
2008-08-12 10:00:00,11.43,11.45,11.21,11.21,99400.0,11.43,11.45,11.21,11.21,99400.0
2008-08-12 10:30:00,11.21,11.3,11.19,11.22,43400.0,11.21,11.3,11.19,11.22,43400.0
2008-08-12 11:00:00,11.21,11.43,11.17,11.37,143400.0,11.21,11.43,11.17,11.37,143400.0
2008-08-12 11:30:00,11.38,11.42,11.33,11.33,69000.0,11.38,11.42,11.33,11.33,69000.0
2008-08-12 12:00:00,11.33,11.38,11.33,11.34,85400.0,11.33,11.38,11.33,11.34,85400.0
2008-08-12 12:30:00,11.35,11.38,11.34,11.35,48400.0,11.35,11.38,11.34,11.35,48400.0
2008-08-12 13:00:00,11.35,11.35,11.31,11.32,50000.0,11.35,11.35,11.31,11.32,50000.0
2008-08-12 13:30:00,11.31,11.32,11.16,11.16,105600.0,11.31,11.32,11.16,11.16,105600.0
2008-08-12 14:00:00,11.16,11.22,11.02,11.08,85000.0,11.16,11.22,11.02,11.08,85000.0
2008-08-12 14:30:00,11.08,11.13,11.04,11.09,91000.0,11.08,11.13,11.04,11.09,91000.0
2008-08-12 15:00:00,11.08,11.08,10.71,10.77,161800.0,11.08,11.08,10.71,10.77,161800.0
2008-08-12 15:30:00,10.74,10.81,10.63,10.76,209600.0,10.74,10.81,10.63,10.76,209600.0
2008-08-13 09:30:00,10.62,10.88,10.42,10.46,55800.0,10.62,10.88,10.42,10.46,55800.0
2008-08-13 10:00:00,10.46,10.46,10.28,10.33,79600.0,10.46,10.46,10.28,10.33,79600.0
2008-08-13 10:30:00,10.33,10.38,10.28,10.35,93600.0,10.33,10.38,10.28,10.35,93600.0
2008-08-13 11:00:00,10.33,10.35,10.3,10.32,193400.0,10.33,10.35,10.3,10.32,193400.0
2008-08-13 11:30:00,10.31,10.32,10.25,10.27,45200.0,10.31,10.32,10.25,10.27,45200.0
2008-08-13 12:00:00,10.25,10.34,10.23,10.26,55400.0,10.25,10.34,10.23,10.26,55400.0
2008-08-13 12:30:00,10.26,10.53,10.26,10.47,170600.0,10.26,10.53,10.26,10.47,170600.0
2008-08-13 13:00:00,10.47,10.52,10.39,10.47,84800.0,10.47,10.52,10.39,10.47,84800.0
2008-08-13 13:30:00,10.47,10.56,10.4,10.54,82200.0,10.47,10.56,10.4,10.54,82200.0
2008-08-13 14:00:00,10.54,10.61,10.54,10.58,127000.0,10.54,10.61,10.54,10.58,127000.0
2008-08-13 14:30:00,10.58,10.61,10.48,10.59,83400.0,10.58,10.61,10.48,10.59,83400.0
2008-08-13 15:00:00,10.58,10.62,10.53,10.61,57600.0,10.58,10.62,10.53,10.61,57600.0
2008-08-13 15:30:00,10.61,10.63,10.47,10.57,165200.0,10.61,10.63,10.47,10.57,165200.0
2008-08-14 09:30:00,10.63,10.75,10.47,10.67,116800.0,10.63,10.75,10.47,10.67,116800.0
2008-08-14 10:00:00,10.7,11.25,10.62,11.02,843000.0,10.7,11.25,10.62,11.02,843000.0
2008-08-14 10:30:00,11.02,11.25,10.96,11.06,336800.0,11.02,11.25,10.96,11.06,336800.0
2008-08-14 11:00:00,11.06,11.24,10.99,11.06,129800.0,11.06,11.24,10.99,11.06,129800.0
2008-08-14 11:30:00,11.05,11.15,11.05,11.1,49800.0,11.05,11.15,11.05,11.1,49800.0
2008-08-14 12:00:00,11.13,11.13,10.94,11.03,93400.0,11.13,11.13,10.94,11.03,93400.0
2008-08-14 12:30:00,11.05,11.18,11.04,11.06,67000.0,11.05,11.18,11.04,11.06,67000.0
2008-08-14 13:00:00,11.05,11.13,11.03,11.13,37200.0,11.05,11.13,11.03,11.13,37200.0
2008-08-14 13:30:00,11.13,11.3,11.13,11.25,152000.0,11.13,11.3,11.13,11.25,152000.0
2008-08-14 14:00:00,11.22,11.3,11.19,11.25,122400.0,11.22,11.3,11.19,11.25,122400.0
2008-08-14 14:30:00,11.24,11.3,11.17,11.28,131000.0,11.24,11.3,11.17,11.28,131000.0
2008-08-14 15:00:00,11.28,11.28,11.07,11.1,183200.0,11.28,11.28,11.07,11.1,183200.0
2008-08-14 15:30:00,11.13,11.2,11.02,11.19,464200.0,11.13,11.2,11.02,11.19,464200.0
2008-08-15 09:30:00,11.24,11.24,10.96,11.19,129600.0,11.24,11.24,10.96,11.19,129600.0
2008-08-15 10:00:00,11.21,11.24,11.02,11.09,92200.0,11.21,11.24,11.02,11.09,92200.0
2008-08-15 10:30:00,11.09,11.13,11.02,11.06,45400.0,11.09,11.13,11.02,11.06,45400.0
2008-08-15 11:00:00,11.06,11.13,11.02,11.04,44400.0,11.06,11.13,11.02,11.04,44400.0
2008-08-15 11:30:00,11.04,11.1,11.02,11.05,36600.0,11.04,11.1,11.02,11.05,36600.0
2008-08-15 12:00:00,11.06,11.13,11.05,11.12,42400.0,11.06,11.13,11.05,11.12,42400.0
2008-08-15 12:30:00,11.11,11.17,11.1,11.15,62600.0,11.11,11.17,11.1,11.15,62600.0
2008-08-15 13:00:00,11.15,11.31,11.14,11.24,34000.0,11.15,11.31,11.14,11.24,34000.0
2008-08-15 13:30:00,11.22,11.23,11.15,11.2,24600.0,11.22,11.23,11.15,11.2,24600.0
2008-08-15 14:00:00,11.2,11.24,11.2,11.22,50200.0,11.2,11.24,11.2,11.22,50200.0
2008-08-15 14:30:00,11.22,11.3,11.18,11.28,77600.0,11.22,11.3,11.18,11.28,77600.0
2008-08-15 15:00:00,11.28,11.37,11.26,11.36,140800.0,11.28,11.37,11.26,11.36,140800.0
2008-08-15 15:30:00,11.36,11.43,11.33,11.43,281600.0,11.36,11.43,11.33,11.43,281600.0
2008-08-18 09:30:00,11.5,11.54,11.27,11.54,86200.0,11.5,11.54,11.27,11.54,86200.0
2008-08-18 10:00:00,11.54,11.56,11.44,11.49,74400.0,11.54,11.56,11.44,11.49,74400.0
2008-08-18 10:30:00,11.49,11.52,11.44,11.48,50000.0,11.49,11.52,11.44,11.48,50000.0
2008-08-18 11:00:00,11.49,11.54,11.46,11.49,55000.0,11.49,11.54,11.46,11.49,55000.0
2008-08-18 11:30:00,11.51,11.56,11.48,11.53,65800.0,11.51,11.56,11.48,11.53,65800.0
2008-08-18 12:00:00,11.53,11.56,11.47,11.54,54600.0,11.53,11.56,11.47,11.54,54600.0
2008-08-18 12:30:00,11.54,11.56,11.47,11.48,114800.0,11.54,11.56,11.47,11.48,114800.0
2008-08-18 13:00:00,11.48,11.52,11.44,11.44,124200.0,11.48,11.52,11.44,11.44,124200.0
2008-08-18 13:30:00,11.44,11.44,11.13,11.21,122800.0,11.44,11.44,11.13,11.21,122800.0
2008-08-18 14:00:00,11.2,11.2,10.94,10.94,204200.0,11.2,11.2,10.94,10.94,204200.0
2008-08-18 14:30:00,10.92,10.92,10.84,10.87,42400.0,10.92,10.92,10.84,10.87,42400.0
2008-08-18 15:00:00,10.87,10.97,10.86,10.86,59600.0,10.87,10.97,10.86,10.86,59600.0
2008-08-18 15:30:00,10.86,11.0,10.82,10.97,616200.0,10.86,11.0,10.82,10.97,616200.0
2008-08-19 09:30:00,10.88,10.88,10.28,10.3,169400.0,10.88,10.88,10.28,10.3,169400.0
2008-08-19 10:00:00,10.3,10.44,10.25,10.31,396000.0,10.3,10.44,10.25,10.31,396000.0
2008-08-19 10:30:00,10.28,10.34,10.25,10.29,84200.0,10.28,10.34,10.25,10.29,84200.0
2008-08-19 11:00:00,10.26,10.3,10.23,10.27,60600.0,10.26,10.3,10.23,10.27,60600.0
2008-08-19 11:30:00,10.27,10.3,10.13,10.13,174800.0,10.27,10.3,10.13,10.13,174800.0
2008-08-19 12:00:00,10.15,10.2,10.11,10.15,134000.0,10.15,10.2,10.11,10.15,134000.0
2008-08-19 12:30:00,10.13,10.19,10.13,10.17,71000.0,10.13,10.19,10.13,10.17,71000.0
2008-08-19 13:00:00,10.16,10.25,10.16,10.17,57000.0,10.16,10.25,10.16,10.17,57000.0
2008-08-19 13:30:00,10.18,10.19,10.13,10.15,86600.0,10.18,10.19,10.13,10.15,86600.0
2008-08-19 14:00:00,10.15,10.21,10.09,10.1,120000.0,10.15,10.21,10.09,10.1,120000.0
2008-08-19 14:30:00,10.09,10.11,10.03,10.06,105000.0,10.09,10.11,10.03,10.06,105000.0
2008-08-19 15:00:00,10.07,10.13,10.02,10.08,132200.0,10.07,10.13,10.02,10.08,132200.0
2008-08-19 15:30:00,10.09,10.22,10.07,10.13,234600.0,10.09,10.22,10.07,10.13,234600.0
2008-08-20 09:30:00,10.31,10.31,10.06,10.15,114200.0,10.31,10.31,10.06,10.15,114200.0
2008-08-20 10:00:00,10.13,10.26,10.04,10.24,154200.0,10.13,10.26,10.04,10.24,154200.0
2008-08-20 10:30:00,10.27,10.38,10.24,10.37,197600.0,10.27,10.38,10.24,10.37,197600.0
2008-08-20 11:00:00,10.37,10.43,10.29,10.42,69800.0,10.37,10.43,10.29,10.42,69800.0
2008-08-20 11:30:00,10.42,10.42,10.22,10.22,68200.0,10.42,10.42,10.22,10.22,68200.0
2008-08-20 12:00:00,10.22,10.3,10.1,10.12,94600.0,10.22,10.3,10.1,10.12,94600.0
2008-08-20 12:30:00,10.13,10.21,10.1,10.18,102000.0,10.13,10.21,10.1,10.18,102000.0
2008-08-20 13:00:00,10.18,10.25,10.13,10.15,44400.0,10.18,10.25,10.13,10.15,44400.0
2008-08-20 13:30:00,10.15,10.26,10.15,10.17,132200.0,10.15,10.26,10.15,10.17,132200.0
2008-08-20 14:00:00,10.15,10.21,10.04,10.09,127400.0,10.15,10.21,10.04,10.09,127400.0
2008-08-20 14:30:00,10.09,10.19,10.0,10.15,88000.0,10.09,10.19,10.0,10.15,88000.0
2008-08-20 15:00:00,10.15,10.21,10.06,10.13,126000.0,10.15,10.21,10.06,10.13,126000.0
2008-08-20 15:30:00,10.13,10.24,10.06,10.12,693400.0,10.13,10.24,10.06,10.12,693400.0
2008-08-21 09:30:00,10.08,10.22,10.01,10.12,81400.0,10.08,10.22,10.01,10.12,81400.0
2008-08-21 10:00:00,10.13,10.16,10.08,10.15,55000.0,10.13,10.16,10.08,10.15,55000.0
2008-08-21 10:30:00,10.15,10.15,10.02,10.13,101400.0,10.15,10.15,10.02,10.13,101400.0
2008-08-21 11:00:00,10.13,10.13,10.04,10.05,35600.0,10.13,10.13,10.04,10.05,35600.0
2008-08-21 11:30:00,10.05,10.11,10.05,10.06,50400.0,10.05,10.11,10.05,10.06,50400.0
2008-08-21 12:00:00,10.06,10.08,10.0,10.0,86400.0,10.06,10.08,10.0,10.0,86400.0
2008-08-21 12:30:00,10.0,10.07,9.97,10.04,40600.0,10.0,10.07,9.97,10.04,40600.0
2008-08-21 13:00:00,10.04,10.06,9.93,9.93,76000.0,10.04,10.06,9.93,9.93,76000.0
2008-08-21 13:30:00,9.95,10.03,9.94,10.02,20800.0,9.95,10.03,9.94,10.02,20800.0
2008-08-21 14:00:00,10.03,10.03,9.81,9.85,258400.0,10.03,10.03,9.81,9.85,258400.0
2008-08-21 14:30:00,9.85,9.88,9.76,9.77,142400.0,9.85,9.88,9.76,9.77,142400.0
2008-08-21 15:00:00,9.76,9.87,9.76,9.84,84400.0,9.76,9.87,9.76,9.84,84400.0
2008-08-21 15:30:00,9.83,9.86,9.7,9.74,561400.0,9.83,9.86,9.7,9.74,561400.0
2008-08-22 09:30:00,9.84,10.2,9.84,10.06,170000.0,9.84,10.2,9.84,10.06,170000.0
2008-08-22 10:00:00,10.06,10.25,10.0,10.22,151600.0,10.06,10.25,10.0,10.22,151600.0
2008-08-22 10:30:00,10.19,10.22,10.13,10.22,71800.0,10.19,10.22,10.13,10.22,71800.0
2008-08-22 11:00:00,10.22,10.25,10.08,10.13,81800.0,10.22,10.25,10.08,10.13,81800.0
2008-08-22 11:30:00,10.13,10.14,10.01,10.03,28600.0,10.13,10.14,10.01,10.03,28600.0
2008-08-22 12:00:00,10.03,10.03,9.97,10.0,45600.0,10.03,10.03,9.97,10.0,45600.0
2008-08-22 12:30:00,10.0,10.07,9.99,10.01,23600.0,10.0,10.07,9.99,10.01,23600.0
2008-08-22 13:00:00,10.01,10.02,9.99,10.0,53400.0,10.01,10.02,9.99,10.0,53400.0
2008-08-22 13:30:00,10.0,10.0,9.91,9.99,55400.0,10.0,10.0,9.91,9.99,55400.0
2008-08-22 14:00:00,9.99,10.02,9.89,10.01,67800.0,9.99,10.02,9.89,10.01,67800.0
2008-08-22 14:30:00,10.01,10.02,9.97,9.97,42000.0,10.01,10.02,9.97,9.97,42000.0
2008-08-22 15:00:00,9.99,10.0,9.9,9.92,92600.0,9.99,10.0,9.9,9.92,92600.0
2008-08-22 15:30:00,9.92,10.01,9.88,9.99,153800.0,9.92,10.01,9.88,9.99,153800.0
2008-08-25 09:30:00,9.88,9.91,9.4,9.46,160400.0,9.88,9.91,9.4,9.46,160400.0
2008-08-25 10:00:00,9.45,9.51,9.3,9.38,181600.0,9.45,9.51,9.3,9.38,181600.0
2008-08-25 10:30:00,9.38,9.42,9.26,9.34,233800.0,9.38,9.42,9.26,9.34,233800.0
2008-08-25 11:00:00,9.34,9.42,9.33,9.4,114800.0,9.34,9.42,9.33,9.4,114800.0
2008-08-25 11:30:00,9.4,9.4,9.3,9.31,125800.0,9.4,9.4,9.3,9.31,125800.0
2008-08-25 12:00:00,9.31,9.34,9.24,9.25,88400.0,9.31,9.34,9.24,9.25,88400.0
2008-08-25 12:30:00,9.24,9.28,9.13,9.13,175000.0,9.24,9.28,9.13,9.13,175000.0
2008-08-25 13:00:00,9.13,9.26,9.1,9.24,89800.0,9.13,9.26,9.1,9.24,89800.0
2008-08-25 13:30:00,9.24,9.27,9.15,9.19,126000.0,9.24,9.27,9.15,9.19,126000.0
2008-08-25 14:00:00,9.19,9.27,9.17,9.23,156400.0,9.19,9.27,9.17,9.23,156400.0
2008-08-25 14:30:00,9.23,9.25,9.13,9.13,138200.0,9.23,9.25,9.13,9.13,138200.0
2008-08-25 15:00:00,9.13,9.14,9.03,9.1,241000.0,9.13,9.14,9.03,9.1,241000.0
2008-08-25 15:30:00,9.09,9.15,9.06,9.09,242800.0,9.09,9.15,9.06,9.09,242800.0
2008-08-26 09:30:00,9.03,9.21,9.02,9.13,203200.0,9.03,9.21,9.02,9.13,203200.0
2008-08-26 10:00:00,9.1,9.17,8.78,8.8,256000.0,9.1,9.17,8.78,8.8,256000.0
2008-08-26 10:30:00,8.8,8.93,8.79,8.89,148000.0,8.8,8.93,8.79,8.89,148000.0
2008-08-26 11:00:00,8.9,8.93,8.75,8.81,187000.0,8.9,8.93,8.75,8.81,187000.0
2008-08-26 11:30:00,8.84,8.88,8.72,8.88,207200.0,8.84,8.88,8.72,8.88,207200.0
2008-08-26 12:00:00,8.88,9.0,8.84,8.85,128600.0,8.88,9.0,8.84,8.85,128600.0
2008-08-26 12:30:00,8.85,8.92,8.79,8.9,187200.0,8.85,8.92,8.79,8.9,187200.0
2008-08-26 13:00:00,8.91,8.99,8.88,8.99,49800.0,8.91,8.99,8.88,8.99,49800.0
2008-08-26 13:30:00,8.99,9.03,8.92,9.01,89600.0,8.99,9.03,8.92,9.01,89600.0
2008-08-26 14:00:00,9.01,9.07,8.89,8.96,157800.0,9.01,9.07,8.89,8.96,157800.0
2008-08-26 14:30:00,8.96,8.96,8.88,8.9,123200.0,8.96,8.96,8.88,8.9,123200.0
2008-08-26 15:00:00,8.9,9.08,8.9,9.06,147800.0,8.9,9.08,8.9,9.06,147800.0
2008-08-26 15:30:00,9.06,9.19,9.03,9.12,371400.0,9.06,9.19,9.03,9.12,371400.0
2008-08-27 09:30:00,9.12,9.12,8.93,9.03,66600.0,9.12,9.12,8.93,9.03,66600.0
2008-08-27 10:00:00,9.05,9.13,8.99,9.04,104400.0,9.05,9.13,8.99,9.04,104400.0
2008-08-27 10:30:00,9.04,9.24,9.02,9.1,98800.0,9.04,9.24,9.02,9.1,98800.0
2008-08-27 11:00:00,9.1,9.17,9.02,9.15,97000.0,9.1,9.17,9.02,9.15,97000.0
2008-08-27 11:30:00,9.13,9.19,9.08,9.14,45600.0,9.13,9.19,9.08,9.14,45600.0
2008-08-27 12:00:00,9.14,9.25,9.13,9.23,58400.0,9.14,9.25,9.13,9.23,58400.0
2008-08-27 12:30:00,9.23,9.25,9.19,9.25,53000.0,9.23,9.25,9.19,9.25,53000.0
2008-08-27 13:00:00,9.24,9.31,9.19,9.19,60800.0,9.24,9.31,9.19,9.19,60800.0
2008-08-27 13:30:00,9.18,9.19,9.13,9.15,31800.0,9.18,9.19,9.13,9.15,31800.0
2008-08-27 14:00:00,9.14,9.18,9.13,9.17,140600.0,9.14,9.18,9.13,9.17,140600.0
2008-08-27 14:30:00,9.18,9.33,9.17,9.31,115000.0,9.18,9.33,9.17,9.31,115000.0
2008-08-27 15:00:00,9.31,9.49,9.31,9.34,213800.0,9.31,9.49,9.31,9.34,213800.0
2008-08-27 15:30:00,9.34,9.49,9.33,9.48,216600.0,9.34,9.49,9.33,9.48,216600.0
2008-08-28 09:30:00,9.5,9.7,9.41,9.56,114400.0,9.5,9.7,9.41,9.56,114400.0
2008-08-28 10:00:00,9.58,9.62,9.46,9.49,72600.0,9.58,9.62,9.46,9.49,72600.0
2008-08-28 10:30:00,9.49,9.56,9.46,9.52,56400.0,9.49,9.56,9.46,9.52,56400.0
2008-08-28 11:00:00,9.51,9.66,9.47,9.66,70600.0,9.51,9.66,9.47,9.66,70600.0
2008-08-28 11:30:00,9.67,9.9,9.67,9.9,198000.0,9.67,9.9,9.67,9.9,198000.0
2008-08-28 12:00:00,9.89,9.95,9.87,9.95,126600.0,9.89,9.95,9.87,9.95,126600.0
2008-08-28 12:30:00,9.95,9.99,9.93,9.97,99200.0,9.95,9.99,9.93,9.97,99200.0
2008-08-28 13:00:00,9.97,10.0,9.91,9.96,219800.0,9.97,10.0,9.91,9.96,219800.0
2008-08-28 13:30:00,9.97,10.02,9.95,9.99,264200.0,9.97,10.02,9.95,9.99,264200.0
2008-08-28 14:00:00,9.99,10.03,9.95,10.02,142600.0,9.99,10.03,9.95,10.02,142600.0
2008-08-28 14:30:00,10.02,10.05,9.96,9.99,156600.0,10.02,10.05,9.96,9.99,156600.0
2008-08-28 15:00:00,9.99,10.01,9.92,9.96,164800.0,9.99,10.01,9.92,9.96,164800.0
2008-08-28 15:30:00,9.97,9.99,9.88,9.9,1081600.0,9.97,9.99,9.88,9.9,1081600.0
2008-08-29 09:30:00,9.9,10.03,9.68,9.97,59600.0,9.9,10.03,9.68,9.97,59600.0
2008-08-29 10:00:00,9.95,9.96,9.72,9.76,146600.0,9.95,9.96,9.72,9.76,146600.0
2008-08-29 10:30:00,9.78,9.8,9.55,9.69,132400.0,9.78,9.8,9.55,9.69,132400.0
2008-08-29 11:00:00,9.7,9.72,9.6,9.67,80400.0,9.7,9.72,9.6,9.67,80400.0
2008-08-29 11:30:00,9.68,9.9,9.67,9.81,134000.0,9.68,9.9,9.67,9.81,134000.0
2008-08-29 12:00:00,9.81,9.81,9.72,9.8,41400.0,9.81,9.81,9.72,9.8,41400.0
2008-08-29 12:30:00,9.77,9.82,9.72,9.74,34000.0,9.77,9.82,9.72,9.74,34000.0
2008-08-29 13:00:00,9.74,9.9,9.74,9.88,58000.0,9.74,9.9,9.74,9.88,58000.0
2008-08-29 13:30:00,9.88,9.92,9.81,9.88,60600.0,9.88,9.92,9.81,9.88,60600.0
2008-08-29 14:00:00,9.88,9.88,9.77,9.78,22400.0,9.88,9.88,9.77,9.78,22400.0
2008-08-29 14:30:00,9.78,9.78,9.69,9.7,53200.0,9.78,9.78,9.69,9.7,53200.0
2008-08-29 15:00:00,9.71,9.71,9.58,9.58,88400.0,9.71,9.71,9.58,9.58,88400.0
2008-08-29 15:30:00,9.58,9.68,9.56,9.67,150400.0,9.58,9.68,9.56,9.67,150400.0
2008-09-02 09:30:00,9.95,9.95,9.67,9.75,171000.0,9.95,9.95,9.67,9.75,171000.0
2008-09-02 10:00:00,9.76,9.8,9.69,9.8,124000.0,9.76,9.8,9.69,9.8,124000.0
2008-09-02 10:30:00,9.79,9.88,9.78,9.84,123600.0,9.79,9.88,9.78,9.84,123600.0
2008-09-02 11:00:00,9.84,9.88,9.81,9.87,123800.0,9.84,9.88,9.81,9.87,123800.0
2008-09-02 11:30:00,9.88,10.0,9.86,9.99,94800.0,9.88,10.0,9.86,9.99,94800.0
2008-09-02 12:00:00,10.0,10.03,9.97,10.0,111000.0,10.0,10.03,9.97,10.0,111000.0
2008-09-02 12:30:00,9.99,10.0,9.81,9.85,122400.0,9.99,10.0,9.81,9.85,122400.0
2008-09-02 13:00:00,9.88,9.88,9.74,9.77,49200.0,9.88,9.88,9.74,9.77,49200.0
2008-09-02 13:30:00,9.77,9.78,9.57,9.58,483200.0,9.77,9.78,9.57,9.58,483200.0
2008-09-02 14:00:00,9.58,9.6,9.38,9.44,77000.0,9.58,9.6,9.38,9.44,77000.0
2008-09-02 14:30:00,9.45,9.52,9.35,9.36,176600.0,9.45,9.52,9.35,9.36,176600.0
2008-09-02 15:00:00,9.36,9.38,9.31,9.31,529400.0,9.36,9.38,9.31,9.31,529400.0
2008-09-02 15:30:00,9.33,9.46,9.31,9.46,159400.0,9.33,9.46,9.31,9.46,159400.0
2008-09-03 09:30:00,9.53,9.69,9.36,9.46,81600.0,9.53,9.69,9.36,9.46,81600.0
2008-09-03 10:00:00,9.46,9.47,9.4,9.45,266400.0,9.46,9.47,9.4,9.45,266400.0
2008-09-03 10:30:00,9.45,9.6,9.41,9.45,85600.0,9.45,9.6,9.41,9.45,85600.0
2008-09-03 11:00:00,9.45,9.68,9.36,9.4,498400.0,9.45,9.68,9.36,9.4,498400.0
2008-09-03 11:30:00,9.4,9.4,9.3,9.36,69800.0,9.4,9.4,9.3,9.36,69800.0
2008-09-03 12:00:00,9.36,9.44,9.35,9.39,76200.0,9.36,9.44,9.35,9.39,76200.0
2008-09-03 12:30:00,9.4,9.45,9.38,9.44,49600.0,9.4,9.45,9.38,9.44,49600.0
2008-09-03 13:00:00,9.44,9.44,9.4,9.42,42000.0,9.44,9.44,9.4,9.42,42000.0
2008-09-03 13:30:00,9.41,9.49,9.4,9.47,34600.0,9.41,9.49,9.4,9.47,34600.0
2008-09-03 14:00:00,9.47,9.49,9.36,9.38,70600.0,9.47,9.49,9.36,9.38,70600.0
2008-09-03 14:30:00,9.38,9.49,9.37,9.37,58600.0,9.38,9.49,9.37,9.37,58600.0
2008-09-03 15:00:00,9.37,9.47,9.28,9.4,225600.0,9.37,9.47,9.28,9.4,225600.0
2008-09-03 15:30:00,9.4,9.55,9.4,9.5,240600.0,9.4,9.55,9.4,9.5,240600.0
2008-09-04 09:30:00,9.46,9.46,9.14,9.22,95400.0,9.46,9.46,9.14,9.22,95400.0
2008-09-04 10:00:00,9.22,9.33,9.22,9.23,43200.0,9.22,9.33,9.22,9.23,43200.0
2008-09-04 10:30:00,9.23,9.28,9.12,9.25,96600.0,9.23,9.28,9.12,9.25,96600.0
2008-09-04 11:00:00,9.25,9.35,9.17,9.28,613000.0,9.25,9.35,9.17,9.28,613000.0
2008-09-04 11:30:00,9.28,9.31,9.22,9.22,55400.0,9.28,9.31,9.22,9.22,55400.0
2008-09-04 12:00:00,9.21,9.26,9.14,9.22,29800.0,9.21,9.26,9.14,9.22,29800.0
2008-09-04 12:30:00,9.22,9.22,9.15,9.17,259800.0,9.22,9.22,9.15,9.17,259800.0
2008-09-04 13:00:00,9.15,9.15,9.1,9.11,66000.0,9.15,9.15,9.1,9.11,66000.0
2008-09-04 13:30:00,9.11,9.18,9.08,9.17,44800.0,9.11,9.18,9.08,9.17,44800.0
2008-09-04 14:00:00,9.16,9.17,9.06,9.08,64800.0,9.16,9.17,9.06,9.08,64800.0
2008-09-04 14:30:00,9.06,9.13,9.04,9.09,82200.0,9.06,9.13,9.04,9.09,82200.0
2008-09-04 15:00:00,9.1,9.12,9.03,9.07,43800.0,9.1,9.12,9.03,9.07,43800.0
2008-09-04 15:30:00,9.07,9.12,9.03,9.04,192400.0,9.07,9.12,9.03,9.04,192400.0
2008-09-05 09:30:00,9.03,9.31,9.0,9.13,102600.0,9.03,9.31,9.0,9.13,102600.0
2008-09-05 10:00:00,9.13,9.24,9.11,9.19,60600.0,9.13,9.24,9.11,9.19,60600.0
2008-09-05 10:30:00,9.19,9.21,9.11,9.11,35400.0,9.19,9.21,9.11,9.11,35400.0
2008-09-05 11:00:00,9.12,9.12,8.96,9.02,61200.0,9.12,9.12,8.96,9.02,61200.0
2008-09-05 11:30:00,9.01,9.33,9.01,9.33,86800.0,9.01,9.33,9.01,9.33,86800.0
2008-09-05 12:00:00,9.34,9.38,9.11,9.24,84000.0,9.34,9.38,9.11,9.24,84000.0
2008-09-05 12:30:00,9.24,9.31,9.12,9.17,34000.0,9.24,9.31,9.12,9.17,34000.0
2008-09-05 13:00:00,9.18,9.34,9.14,9.33,397800.0,9.18,9.34,9.14,9.33,397800.0
2008-09-05 13:30:00,9.32,9.33,9.21,9.22,33600.0,9.32,9.33,9.21,9.22,33600.0
2008-09-05 14:00:00,9.22,9.26,9.14,9.25,83600.0,9.22,9.26,9.14,9.25,83600.0
2008-09-05 14:30:00,9.26,9.35,9.23,9.32,66000.0,9.26,9.35,9.23,9.32,66000.0
2008-09-05 15:00:00,9.31,9.43,9.26,9.38,110000.0,9.31,9.43,9.26,9.38,110000.0
2008-09-05 15:30:00,9.38,9.42,9.24,9.31,795400.0,9.38,9.42,9.24,9.31,795400.0
2008-09-08 09:30:00,9.53,9.97,9.24,9.29,157600.0,9.53,9.97,9.24,9.29,157600.0
2008-09-08 10:00:00,9.29,9.35,9.17,9.28,62800.0,9.29,9.35,9.17,9.28,62800.0
2008-09-08 10:30:00,9.26,9.3,9.24,9.26,41800.0,9.26,9.3,9.24,9.26,41800.0
2008-09-08 11:00:00,9.25,9.25,9.11,9.14,53200.0,9.25,9.25,9.11,9.14,53200.0
2008-09-08 11:30:00,9.12,9.14,8.88,8.93,195400.0,9.12,9.14,8.88,8.93,195400.0
2008-09-08 12:00:00,8.93,9.15,8.87,9.15,64800.0,8.93,9.15,8.87,9.15,64800.0
2008-09-08 12:30:00,9.13,9.15,9.05,9.08,36600.0,9.13,9.15,9.05,9.08,36600.0
2008-09-08 13:00:00,9.08,9.17,9.03,9.17,31200.0,9.08,9.17,9.03,9.17,31200.0
2008-09-08 13:30:00,9.15,9.19,9.05,9.13,31600.0,9.15,9.19,9.05,9.13,31600.0
2008-09-08 14:00:00,9.1,9.26,9.1,9.18,42400.0,9.1,9.26,9.1,9.18,42400.0
2008-09-08 14:30:00,9.16,9.17,9.08,9.15,143200.0,9.16,9.17,9.08,9.15,143200.0
2008-09-08 15:00:00,9.15,9.21,9.1,9.11,103400.0,9.15,9.21,9.1,9.11,103400.0
2008-09-08 15:30:00,9.11,9.19,9.05,9.14,214400.0,9.11,9.19,9.05,9.14,214400.0
2008-09-09 09:30:00,9.04,9.29,9.0,9.25,221000.0,9.04,9.29,9.0,9.25,221000.0
2008-09-09 10:00:00,9.25,9.25,9.02,9.11,141200.0,9.25,9.25,9.02,9.11,141200.0
2008-09-09 10:30:00,9.1,9.22,9.03,9.05,151600.0,9.1,9.22,9.03,9.05,151600.0
2008-09-09 11:00:00,9.05,9.26,9.03,9.18,430800.0,9.05,9.26,9.03,9.18,430800.0
2008-09-09 11:30:00,9.18,9.24,9.18,9.2,76000.0,9.18,9.24,9.18,9.2,76000.0
2008-09-09 12:00:00,9.2,9.33,9.17,9.25,136600.0,9.2,9.33,9.17,9.25,136600.0
2008-09-09 12:30:00,9.26,9.3,9.23,9.28,107800.0,9.26,9.3,9.23,9.28,107800.0
2008-09-09 13:00:00,9.28,9.36,9.27,9.33,104200.0,9.28,9.36,9.27,9.33,104200.0
2008-09-09 13:30:00,9.31,9.37,9.24,9.35,184800.0,9.31,9.37,9.24,9.35,184800.0
2008-09-09 14:00:00,9.33,9.36,9.22,9.25,186400.0,9.33,9.36,9.22,9.25,186400.0
2008-09-09 14:30:00,9.24,9.27,9.13,9.13,187800.0,9.24,9.27,9.13,9.13,187800.0
2008-09-09 15:00:00,9.13,9.24,9.02,9.16,293800.0,9.13,9.24,9.02,9.16,293800.0
2008-09-09 15:30:00,9.16,9.27,9.06,9.12,345200.0,9.16,9.27,9.06,9.12,345200.0
2008-09-10 09:30:00,9.13,9.22,8.9,9.04,468600.0,9.13,9.22,8.9,9.04,468600.0
2008-09-10 10:00:00,9.04,9.13,8.95,9.1,186200.0,9.04,9.13,8.95,9.1,186200.0
2008-09-10 10:30:00,9.1,9.11,8.99,9.06,136400.0,9.1,9.11,8.99,9.06,136400.0
2008-09-10 11:00:00,9.05,9.08,8.96,8.96,221800.0,9.05,9.08,8.96,8.96,221800.0
2008-09-10 11:30:00,8.95,9.05,8.95,9.01,161800.0,8.95,9.05,8.95,9.01,161800.0
2008-09-10 12:00:00,9.01,9.04,9.0,9.0,110600.0,9.01,9.04,9.0,9.0,110600.0
2008-09-10 12:30:00,9.0,9.03,9.0,9.02,128200.0,9.0,9.03,9.0,9.02,128200.0
2008-09-10 13:00:00,9.02,9.03,9.01,9.01,127800.0,9.02,9.03,9.01,9.01,127800.0
2008-09-10 13:30:00,9.01,9.03,8.99,9.01,292000.0,9.01,9.03,8.99,9.01,292000.0
2008-09-10 14:00:00,9.0,9.02,8.99,9.02,227000.0,9.0,9.02,8.99,9.02,227000.0
2008-09-10 14:30:00,9.01,9.04,8.99,9.01,454000.0,9.01,9.04,8.99,9.01,454000.0
2008-09-10 15:00:00,9.01,9.13,9.01,9.02,598400.0,9.01,9.13,9.01,9.02,598400.0
2008-09-10 15:30:00,9.01,9.06,8.95,8.99,685400.0,9.01,9.06,8.95,8.99,685400.0
2008-09-11 09:30:00,8.72,9.5,8.3,9.37,2696600.0,8.72,9.5,8.3,9.37,2696600.0
2008-09-11 10:00:00,9.4,9.75,8.8,9.01,1126200.0,9.4,9.75,8.8,9.01,1126200.0
2008-09-11 10:30:00,9.0,9.31,8.95,9.19,533800.0,9.0,9.31,8.95,9.19,533800.0
2008-09-11 11:00:00,9.19,9.6,9.12,9.3,325000.0,9.19,9.6,9.12,9.3,325000.0
2008-09-11 11:30:00,9.3,9.58,9.29,9.46,401400.0,9.3,9.58,9.29,9.46,401400.0
2008-09-11 12:00:00,9.46,9.58,9.4,9.44,300200.0,9.46,9.58,9.4,9.44,300200.0
2008-09-11 12:30:00,9.44,9.44,9.36,9.43,163400.0,9.44,9.44,9.36,9.43,163400.0
2008-09-11 13:00:00,9.42,9.49,9.31,9.36,162400.0,9.42,9.49,9.31,9.36,162400.0
2008-09-11 13:30:00,9.36,9.5,9.35,9.47,162200.0,9.36,9.5,9.35,9.47,162200.0
2008-09-11 14:00:00,9.47,9.9,9.46,9.87,411400.0,9.47,9.9,9.46,9.87,411400.0
2008-09-11 14:30:00,9.83,9.97,9.77,9.85,428800.0,9.83,9.97,9.77,9.85,428800.0
2008-09-11 15:00:00,9.84,9.97,9.81,9.95,275800.0,9.84,9.97,9.81,9.95,275800.0
2008-09-11 15:30:00,9.95,10.48,9.9,10.3,1147800.0,9.95,10.48,9.9,10.3,1147800.0
2008-09-12 09:30:00,10.63,10.84,10.46,10.53,901600.0,10.63,10.84,10.46,10.53,901600.0
2008-09-12 10:00:00,10.53,11.19,10.51,11.18,619800.0,10.53,11.19,10.51,11.18,619800.0
2008-09-12 10:30:00,11.18,11.3,10.8,10.85,632800.0,11.18,11.3,10.8,10.85,632800.0
2008-09-12 11:00:00,10.84,11.03,10.8,10.93,265600.0,10.84,11.03,10.8,10.93,265600.0
2008-09-12 11:30:00,10.93,11.2,10.87,11.2,230000.0,10.93,11.2,10.87,11.2,230000.0
2008-09-12 12:00:00,11.2,11.4,11.19,11.34,525400.0,11.2,11.4,11.19,11.34,525400.0
2008-09-12 12:30:00,11.34,11.38,10.99,11.03,319200.0,11.34,11.38,10.99,11.03,319200.0
2008-09-12 13:00:00,11.02,11.04,10.9,10.97,211200.0,11.02,11.04,10.9,10.97,211200.0
2008-09-12 13:30:00,10.97,11.15,10.97,11.11,129400.0,10.97,11.15,10.97,11.11,129400.0
2008-09-12 14:00:00,11.11,11.18,11.0,11.08,138800.0,11.11,11.18,11.0,11.08,138800.0
2008-09-12 14:30:00,11.08,11.25,11.08,11.13,193800.0,11.08,11.25,11.08,11.13,193800.0
2008-09-12 15:00:00,11.12,11.25,11.05,11.12,199600.0,11.12,11.25,11.05,11.12,199600.0
2008-09-12 15:30:00,11.12,11.16,10.92,11.1,416400.0,11.12,11.16,10.92,11.1,416400.0
2008-09-15 09:30:00,10.65,10.95,10.35,10.74,430200.0,10.65,10.95,10.35,10.74,430200.0
2008-09-15 10:00:00,10.74,10.99,10.68,10.8,216800.0,10.74,10.99,10.68,10.8,216800.0
2008-09-15 10:30:00,10.8,10.8,10.71,10.8,82000.0,10.8,10.8,10.71,10.8,82000.0
2008-09-15 11:00:00,10.8,10.97,10.6,10.66,147200.0,10.8,10.97,10.6,10.66,147200.0
2008-09-15 11:30:00,10.62,10.77,10.62,10.74,45200.0,10.62,10.77,10.62,10.74,45200.0
2008-09-15 12:00:00,10.74,10.75,10.5,10.7,103200.0,10.74,10.75,10.5,10.7,103200.0
2008-09-15 12:30:00,10.7,10.7,10.46,10.51,46800.0,10.7,10.7,10.46,10.51,46800.0
2008-09-15 13:00:00,10.5,10.7,10.47,10.47,59600.0,10.5,10.7,10.47,10.47,59600.0
2008-09-15 13:30:00,10.47,10.49,10.38,10.4,107400.0,10.47,10.49,10.38,10.4,107400.0
2008-09-15 14:00:00,10.4,10.4,10.21,10.24,127600.0,10.4,10.4,10.21,10.24,127600.0
2008-09-15 14:30:00,10.24,10.25,10.08,10.18,300800.0,10.24,10.25,10.08,10.18,300800.0
2008-09-15 15:00:00,10.18,10.2,9.99,9.99,267600.0,10.18,10.2,9.99,9.99,267600.0
2008-09-15 15:30:00,9.99,10.21,9.98,10.19,409400.0,9.99,10.21,9.98,10.19,409400.0
2008-09-16 09:30:00,10.98,10.98,9.6,10.02,205200.0,10.98,10.98,9.6,10.02,205200.0
2008-09-16 10:00:00,10.03,10.38,10.0,10.38,186400.0,10.03,10.38,10.0,10.38,186400.0
2008-09-16 10:30:00,10.39,10.7,10.2,10.65,267800.0,10.39,10.7,10.2,10.65,267800.0
2008-09-16 11:00:00,10.65,10.83,10.53,10.53,294000.0,10.65,10.83,10.53,10.53,294000.0
2008-09-16 11:30:00,10.53,10.78,10.46,10.71,191600.0,10.53,10.78,10.46,10.71,191600.0
2008-09-16 12:00:00,10.7,10.76,10.63,10.72,197600.0,10.7,10.76,10.63,10.72,197600.0
2008-09-16 12:30:00,10.72,10.78,10.69,10.76,87400.0,10.72,10.78,10.69,10.76,87400.0
2008-09-16 13:00:00,10.77,10.87,10.71,10.85,92400.0,10.77,10.87,10.71,10.85,92400.0
2008-09-16 13:30:00,10.85,10.89,10.68,10.68,84600.0,10.85,10.89,10.68,10.68,84600.0
2008-09-16 14:00:00,10.68,10.7,10.46,10.54,210800.0,10.68,10.7,10.46,10.54,210800.0
2008-09-16 14:30:00,10.56,10.86,10.35,10.8,213600.0,10.56,10.86,10.35,10.8,213600.0
2008-09-16 15:00:00,10.81,10.95,10.69,10.74,170000.0,10.81,10.95,10.69,10.74,170000.0
2008-09-16 15:30:00,10.75,10.99,10.75,10.97,282600.0,10.75,10.99,10.75,10.97,282600.0
2008-09-17 09:30:00,10.65,10.88,10.28,10.65,327800.0,10.65,10.88,10.28,10.65,327800.0
2008-09-17 10:00:00,10.64,10.92,10.53,10.83,356000.0,10.64,10.92,10.53,10.83,356000.0
2008-09-17 10:30:00,10.83,11.22,10.52,10.61,803200.0,10.83,11.22,10.52,10.61,803200.0
2008-09-17 11:00:00,10.62,10.9,10.43,10.67,195400.0,10.62,10.9,10.43,10.67,195400.0
2008-09-17 11:30:00,10.65,10.97,10.59,10.71,118600.0,10.65,10.97,10.59,10.71,118600.0
2008-09-17 12:00:00,10.71,10.88,10.51,10.81,203200.0,10.71,10.88,10.51,10.81,203200.0
2008-09-17 12:30:00,10.81,11.15,10.74,11.09,181600.0,10.81,11.15,10.74,11.09,181600.0
2008-09-17 13:00:00,11.09,11.24,11.06,11.21,198800.0,11.09,11.24,11.06,11.21,198800.0
2008-09-17 13:30:00,11.22,11.61,11.13,11.25,358600.0,11.22,11.61,11.13,11.25,358600.0
2008-09-17 14:00:00,11.25,11.34,11.18,11.25,129800.0,11.25,11.34,11.18,11.25,129800.0
2008-09-17 14:30:00,11.24,11.63,11.24,11.51,251200.0,11.24,11.63,11.24,11.51,251200.0
2008-09-17 15:00:00,11.51,11.75,11.49,11.51,274400.0,11.51,11.75,11.49,11.51,274400.0
2008-09-17 15:30:00,11.52,11.52,11.15,11.33,893000.0,11.52,11.52,11.15,11.33,893000.0
2008-09-18 09:30:00,11.75,11.75,10.82,11.26,353200.0,11.75,11.75,10.82,11.26,353200.0
2008-09-18 10:00:00,11.26,11.51,11.25,11.47,233400.0,11.26,11.51,11.25,11.47,233400.0
2008-09-18 10:30:00,11.47,11.66,11.32,11.44,305400.0,11.47,11.66,11.32,11.44,305400.0
2008-09-18 11:00:00,11.44,11.44,11.21,11.31,142600.0,11.44,11.44,11.21,11.31,142600.0
2008-09-18 11:30:00,11.32,11.42,11.29,11.39,154400.0,11.32,11.42,11.29,11.39,154400.0
2008-09-18 12:00:00,11.38,11.4,11.27,11.38,58800.0,11.38,11.4,11.27,11.38,58800.0
2008-09-18 12:30:00,11.38,11.4,11.05,11.06,303600.0,11.38,11.4,11.05,11.06,303600.0
2008-09-18 13:00:00,11.08,11.42,11.06,11.34,127000.0,11.08,11.42,11.06,11.34,127000.0
2008-09-18 13:30:00,11.34,11.67,11.34,11.67,159400.0,11.34,11.67,11.34,11.67,159400.0
2008-09-18 14:00:00,11.66,11.8,11.38,11.78,150800.0,11.66,11.8,11.38,11.78,150800.0
2008-09-18 14:30:00,11.8,11.99,11.71,11.88,167400.0,11.8,11.99,11.71,11.88,167400.0
2008-09-18 15:00:00,11.88,12.23,11.87,12.18,231800.0,11.88,12.23,11.87,12.18,231800.0
2008-09-18 15:30:00,12.2,12.38,11.98,12.33,479200.0,12.2,12.38,11.98,12.33,479200.0
2008-09-19 09:30:00,13.49,13.99,12.76,12.81,1378400.0,13.49,13.99,12.76,12.81,1378400.0
2008-09-19 10:00:00,12.89,13.25,12.5,12.74,414600.0,12.89,13.25,12.5,12.74,414600.0
2008-09-19 10:30:00,12.77,12.77,12.34,12.47,184200.0,12.77,12.77,12.34,12.47,184200.0
2008-09-19 11:00:00,12.51,12.65,12.4,12.44,107000.0,12.51,12.65,12.4,12.44,107000.0
2008-09-19 11:30:00,12.45,12.5,12.34,12.49,147600.0,12.45,12.5,12.34,12.49,147600.0
2008-09-19 12:00:00,12.47,12.67,12.43,12.67,380400.0,12.47,12.67,12.43,12.67,380400.0
2008-09-19 12:30:00,12.67,13.09,12.51,13.03,230200.0,12.67,13.09,12.51,13.03,230200.0
2008-09-19 13:00:00,13.02,13.13,12.92,13.1,135400.0,13.02,13.13,12.92,13.1,135400.0
2008-09-19 13:30:00,13.11,13.16,12.71,12.92,502800.0,13.11,13.16,12.71,12.92,502800.0
2008-09-19 14:00:00,12.88,12.96,12.54,12.7,258000.0,12.88,12.96,12.54,12.7,258000.0
2008-09-19 14:30:00,12.69,12.78,12.33,12.46,329400.0,12.69,12.78,12.33,12.46,329400.0
2008-09-19 15:00:00,12.45,12.54,12.16,12.18,347000.0,12.45,12.54,12.16,12.18,347000.0
2008-09-19 15:30:00,12.17,12.54,11.78,12.49,762200.0,12.17,12.54,11.78,12.49,762200.0
2008-09-22 09:30:00,12.17,12.43,11.72,11.86,209200.0,12.17,12.43,11.72,11.86,209200.0
2008-09-22 10:00:00,11.85,11.95,11.56,11.9,133200.0,11.85,11.95,11.56,11.9,133200.0
2008-09-22 10:30:00,11.92,12.0,11.81,12.0,104200.0,11.92,12.0,11.81,12.0,104200.0
2008-09-22 11:00:00,11.99,12.14,11.79,11.82,95200.0,11.99,12.14,11.79,11.82,95200.0
2008-09-22 11:30:00,11.82,12.02,11.78,12.02,94600.0,11.82,12.02,11.78,12.02,94600.0
2008-09-22 12:00:00,12.01,12.13,11.97,12.12,150600.0,12.01,12.13,11.97,12.12,150600.0
2008-09-22 12:30:00,12.13,12.18,11.88,12.08,77600.0,12.13,12.18,11.88,12.08,77600.0
2008-09-22 13:00:00,12.09,12.1,11.91,11.97,54200.0,12.09,12.1,11.91,11.97,54200.0
2008-09-22 13:30:00,11.97,12.31,11.96,12.31,80000.0,11.97,12.31,11.96,12.31,80000.0
2008-09-22 14:00:00,12.29,12.3,11.93,11.97,81000.0,12.29,12.3,11.93,11.97,81000.0
2008-09-22 14:30:00,11.93,11.99,11.93,11.93,83000.0,11.93,11.99,11.93,11.93,83000.0
2008-09-22 15:00:00,11.93,11.94,11.84,11.87,140600.0,11.93,11.94,11.84,11.87,140600.0
2008-09-22 15:30:00,11.87,12.0,11.75,11.89,145400.0,11.87,12.0,11.75,11.89,145400.0
2008-09-23 09:30:00,11.88,11.88,11.5,11.5,131400.0,11.88,11.88,11.5,11.5,131400.0
2008-09-23 10:00:00,11.51,11.6,11.46,11.53,37000.0,11.51,11.6,11.46,11.53,37000.0
2008-09-23 10:30:00,11.52,11.7,11.51,11.56,58200.0,11.52,11.7,11.51,11.56,58200.0
2008-09-23 11:00:00,11.56,11.65,11.51,11.63,73400.0,11.56,11.65,11.51,11.63,73400.0
2008-09-23 11:30:00,11.63,11.69,11.5,11.5,648600.0,11.63,11.69,11.5,11.5,648600.0
2008-09-23 12:00:00,11.5,11.69,11.46,11.49,74200.0,11.5,11.69,11.46,11.49,74200.0
2008-09-23 12:30:00,11.49,11.54,11.38,11.48,81200.0,11.49,11.54,11.38,11.48,81200.0
2008-09-23 13:00:00,11.47,11.5,11.4,11.42,48600.0,11.47,11.5,11.4,11.42,48600.0
2008-09-23 13:30:00,11.4,11.54,11.4,11.49,45400.0,11.4,11.54,11.4,11.49,45400.0
2008-09-23 14:00:00,11.49,11.72,11.48,11.7,40200.0,11.49,11.72,11.48,11.7,40200.0
2008-09-23 14:30:00,11.68,12.26,11.68,12.05,111400.0,11.68,12.26,11.68,12.05,111400.0
2008-09-23 15:00:00,12.04,12.38,12.02,12.24,121800.0,12.04,12.38,12.02,12.24,121800.0
2008-09-23 15:30:00,12.23,12.25,11.47,11.63,354800.0,12.23,12.25,11.47,11.63,354800.0
2008-09-24 09:30:00,11.67,11.99,11.4,11.64,169400.0,11.67,11.99,11.4,11.64,169400.0
2008-09-24 10:00:00,11.64,11.64,11.38,11.5,157800.0,11.64,11.64,11.38,11.5,157800.0
2008-09-24 10:30:00,11.5,11.63,11.45,11.62,119800.0,11.5,11.63,11.45,11.62,119800.0
2008-09-24 11:00:00,11.6,11.64,11.5,11.53,87000.0,11.6,11.64,11.5,11.53,87000.0
2008-09-24 11:30:00,11.54,11.55,11.45,11.47,79800.0,11.54,11.55,11.45,11.47,79800.0
2008-09-24 12:00:00,11.46,11.73,11.46,11.63,133400.0,11.46,11.73,11.46,11.63,133400.0
2008-09-24 12:30:00,11.63,11.7,11.63,11.68,18600.0,11.63,11.7,11.63,11.68,18600.0
2008-09-24 13:00:00,11.67,11.85,11.54,11.8,40000.0,11.67,11.85,11.54,11.8,40000.0
2008-09-24 13:30:00,11.8,11.9,11.79,11.81,70400.0,11.8,11.9,11.79,11.81,70400.0
2008-09-24 14:00:00,11.83,11.95,11.83,11.88,126600.0,11.83,11.95,11.83,11.88,126600.0
2008-09-24 14:30:00,11.9,11.95,11.81,11.84,101000.0,11.9,11.95,11.81,11.84,101000.0
2008-09-24 15:00:00,11.8,11.85,11.47,11.48,89200.0,11.8,11.85,11.47,11.48,89200.0
2008-09-24 15:30:00,11.49,11.53,11.47,11.51,179800.0,11.49,11.53,11.47,11.51,179800.0
2008-09-25 09:30:00,11.38,11.75,11.13,11.73,152800.0,11.38,11.75,11.13,11.73,152800.0
2008-09-25 10:00:00,11.74,11.85,11.68,11.84,117000.0,11.74,11.85,11.68,11.84,117000.0
2008-09-25 10:30:00,11.85,11.9,11.76,11.82,117400.0,11.85,11.9,11.76,11.82,117400.0
2008-09-25 11:00:00,11.82,11.9,11.82,11.89,144400.0,11.82,11.9,11.82,11.89,144400.0
2008-09-25 11:30:00,11.9,11.9,11.83,11.86,54000.0,11.9,11.9,11.83,11.86,54000.0
2008-09-25 12:00:00,11.86,11.87,11.72,11.75,34600.0,11.86,11.87,11.72,11.75,34600.0
2008-09-25 12:30:00,11.76,11.9,11.71,11.88,44400.0,11.76,11.9,11.71,11.88,44400.0
2008-09-25 13:00:00,11.88,11.95,11.88,11.95,92000.0,11.88,11.95,11.88,11.95,92000.0
2008-09-25 13:30:00,11.95,12.0,11.87,12.0,48000.0,11.95,12.0,11.87,12.0,48000.0
2008-09-25 14:00:00,12.0,12.0,11.84,11.94,87800.0,12.0,12.0,11.84,11.94,87800.0
2008-09-25 14:30:00,11.91,12.0,11.85,11.91,48400.0,11.91,12.0,11.85,11.91,48400.0
2008-09-25 15:00:00,11.92,11.99,11.88,11.95,58800.0,11.92,11.99,11.88,11.95,58800.0
2008-09-25 15:30:00,11.95,12.05,11.92,12.03,150800.0,11.95,12.05,11.92,12.03,150800.0
2008-09-26 09:30:00,11.95,11.95,11.5,11.81,122000.0,11.95,11.95,11.5,11.81,122000.0
2008-09-26 10:00:00,11.84,12.04,11.52,11.97,240600.0,11.84,12.04,11.52,11.97,240600.0
2008-09-26 10:30:00,11.98,12.05,11.84,12.01,93200.0,11.98,12.05,11.84,12.01,93200.0
2008-09-26 11:00:00,12.0,12.06,11.96,12.0,80400.0,12.0,12.06,11.96,12.0,80400.0
2008-09-26 11:30:00,12.0,12.15,11.95,12.08,108600.0,12.0,12.15,11.95,12.08,108600.0
2008-09-26 12:00:00,12.11,12.12,12.0,12.11,38000.0,12.11,12.12,12.0,12.11,38000.0
2008-09-26 12:30:00,12.12,12.15,12.09,12.14,34000.0,12.12,12.15,12.09,12.14,34000.0
2008-09-26 13:00:00,12.15,12.25,12.14,12.24,77000.0,12.15,12.25,12.14,12.24,77000.0
2008-09-26 13:30:00,12.23,12.3,12.21,12.3,74000.0,12.23,12.3,12.21,12.3,74000.0
2008-09-26 14:00:00,12.3,12.3,12.16,12.16,35000.0,12.3,12.3,12.16,12.16,35000.0
2008-09-26 14:30:00,12.16,12.33,12.09,12.29,36000.0,12.16,12.33,12.09,12.29,36000.0
2008-09-26 15:00:00,12.31,12.33,12.16,12.31,103400.0,12.31,12.33,12.16,12.31,103400.0
2008-09-26 15:30:00,12.31,12.4,12.24,12.4,200400.0,12.31,12.4,12.24,12.4,200400.0
2008-09-29 09:30:00,12.35,12.35,11.98,11.99,85400.0,12.35,12.35,11.98,11.99,85400.0
2008-09-29 10:00:00,11.99,12.05,11.95,11.96,93400.0,11.99,12.05,11.95,11.96,93400.0
2008-09-29 10:30:00,11.99,12.06,11.88,12.05,118000.0,11.99,12.06,11.88,12.05,118000.0
2008-09-29 11:00:00,12.06,12.18,11.97,11.97,54000.0,12.06,12.18,11.97,11.97,54000.0
2008-09-29 11:30:00,11.97,12.03,11.97,11.98,117000.0,11.97,12.03,11.97,11.98,117000.0
2008-09-29 12:00:00,11.98,12.03,11.9,11.94,87400.0,11.98,12.03,11.9,11.94,87400.0
2008-09-29 12:30:00,11.93,11.95,11.87,11.89,43800.0,11.93,11.95,11.87,11.89,43800.0
2008-09-29 13:00:00,11.89,11.94,11.84,11.9,86200.0,11.89,11.94,11.84,11.9,86200.0
2008-09-29 13:30:00,11.93,11.95,11.47,11.74,98400.0,11.93,11.95,11.47,11.74,98400.0
2008-09-29 14:00:00,11.74,11.74,11.53,11.54,97200.0,11.74,11.74,11.53,11.54,97200.0
2008-09-29 14:30:00,11.54,11.62,11.46,11.61,41200.0,11.54,11.62,11.46,11.61,41200.0
2008-09-29 15:00:00,11.61,11.63,11.38,11.5,71000.0,11.61,11.63,11.38,11.5,71000.0
2008-09-29 15:30:00,11.5,11.65,11.38,11.51,132200.0,11.5,11.65,11.38,11.51,132200.0
2008-09-30 09:30:00,11.49,11.7,11.44,11.5,45000.0,11.49,11.7,11.44,11.5,45000.0
2008-09-30 10:00:00,11.47,11.75,11.47,11.72,24400.0,11.47,11.75,11.47,11.72,24400.0
2008-09-30 10:30:00,11.74,11.75,11.44,11.47,30400.0,11.74,11.75,11.44,11.47,30400.0
2008-09-30 11:00:00,11.49,11.63,11.4,11.5,90600.0,11.49,11.63,11.4,11.5,90600.0
2008-09-30 11:30:00,11.5,11.53,11.4,11.44,43800.0,11.5,11.53,11.4,11.44,43800.0
2008-09-30 12:00:00,11.44,11.46,11.34,11.34,16000.0,11.44,11.46,11.34,11.34,16000.0
2008-09-30 12:30:00,11.36,11.41,11.22,11.23,62800.0,11.36,11.41,11.22,11.23,62800.0
2008-09-30 13:00:00,11.26,11.32,11.17,11.25,23800.0,11.26,11.32,11.17,11.25,23800.0
2008-09-30 13:30:00,11.22,11.25,11.13,11.13,83800.0,11.22,11.25,11.13,11.13,83800.0
2008-09-30 14:00:00,11.17,11.38,11.13,11.28,40800.0,11.17,11.38,11.13,11.28,40800.0
2008-09-30 14:30:00,11.26,11.36,11.25,11.26,39000.0,11.26,11.36,11.25,11.26,39000.0
2008-09-30 15:00:00,11.28,11.43,11.24,11.38,54800.0,11.28,11.43,11.24,11.38,54800.0
2008-09-30 15:30:00,11.37,11.51,11.27,11.51,135800.0,11.37,11.51,11.27,11.51,135800.0
2008-10-01 09:30:00,11.4,11.61,11.28,11.61,47800.0,11.4,11.61,11.28,11.61,47800.0
2008-10-01 10:00:00,11.58,11.95,11.55,11.81,57000.0,11.58,11.95,11.55,11.81,57000.0
2008-10-01 10:30:00,11.81,11.92,11.76,11.91,80600.0,11.81,11.92,11.76,11.91,80600.0
2008-10-01 11:00:00,11.9,11.94,11.78,11.85,152200.0,11.9,11.94,11.78,11.85,152200.0
2008-10-01 11:30:00,11.85,11.94,11.79,11.88,105200.0,11.85,11.94,11.79,11.88,105200.0
2008-10-01 12:00:00,11.88,11.95,11.83,11.84,63400.0,11.88,11.95,11.83,11.84,63400.0
2008-10-01 12:30:00,11.86,11.96,11.84,11.88,57400.0,11.86,11.96,11.84,11.88,57400.0
2008-10-01 13:00:00,11.9,11.95,11.84,11.91,59000.0,11.9,11.95,11.84,11.91,59000.0
2008-10-01 13:30:00,11.91,11.94,11.8,11.91,121000.0,11.91,11.94,11.8,11.91,121000.0
2008-10-01 14:00:00,11.93,11.99,11.9,11.95,131200.0,11.93,11.99,11.9,11.95,131200.0
2008-10-01 14:30:00,11.94,11.95,11.77,11.88,89000.0,11.94,11.95,11.77,11.88,89000.0
2008-10-01 15:00:00,11.88,11.88,11.78,11.78,39800.0,11.88,11.88,11.78,11.78,39800.0
2008-10-01 15:30:00,11.78,11.93,11.78,11.87,76200.0,11.78,11.93,11.78,11.87,76200.0
2008-10-02 09:30:00,11.75,11.81,11.46,11.63,42400.0,11.75,11.81,11.46,11.63,42400.0
2008-10-02 10:00:00,11.62,11.69,11.55,11.58,28800.0,11.62,11.69,11.55,11.58,28800.0
2008-10-02 10:30:00,11.6,11.6,11.09,11.1,108600.0,11.6,11.6,11.09,11.1,108600.0
2008-10-02 11:00:00,11.1,11.1,10.9,10.92,64200.0,11.1,11.1,10.9,10.92,64200.0
2008-10-02 11:30:00,10.9,11.12,10.85,10.97,96400.0,10.9,11.12,10.85,10.97,96400.0
2008-10-02 12:00:00,10.95,11.08,10.79,10.81,83400.0,10.95,11.08,10.79,10.81,83400.0
2008-10-02 12:30:00,10.81,10.89,10.79,10.8,60000.0,10.81,10.89,10.79,10.8,60000.0
2008-10-02 13:00:00,10.8,10.85,10.76,10.8,109400.0,10.8,10.85,10.76,10.8,109400.0
2008-10-02 13:30:00,10.8,10.85,10.43,10.6,191000.0,10.8,10.85,10.43,10.6,191000.0
2008-10-02 14:00:00,10.59,10.97,10.59,10.69,118800.0,10.59,10.97,10.59,10.69,118800.0
2008-10-02 14:30:00,10.7,10.81,10.55,10.76,116400.0,10.7,10.81,10.55,10.76,116400.0
2008-10-02 15:00:00,10.74,10.88,10.72,10.81,108400.0,10.74,10.88,10.72,10.81,108400.0
2008-10-02 15:30:00,10.81,11.19,10.7,11.17,230800.0,10.81,11.19,10.7,11.17,230800.0
2008-10-03 09:30:00,11.25,11.25,10.72,10.97,71600.0,11.25,11.25,10.72,10.97,71600.0
2008-10-03 10:00:00,10.96,11.11,10.87,10.99,52400.0,10.96,11.11,10.87,10.99,52400.0
2008-10-03 10:30:00,11.0,11.32,11.0,11.32,77000.0,11.0,11.32,11.0,11.32,77000.0
2008-10-03 11:00:00,11.3,11.47,11.25,11.26,61000.0,11.3,11.47,11.25,11.26,61000.0
2008-10-03 11:30:00,11.25,11.3,11.15,11.21,37000.0,11.25,11.3,11.15,11.21,37000.0
2008-10-03 12:00:00,11.21,11.21,11.08,11.08,44000.0,11.21,11.21,11.08,11.08,44000.0
2008-10-03 12:30:00,11.06,11.15,11.03,11.09,32000.0,11.06,11.15,11.03,11.09,32000.0
2008-10-03 13:00:00,11.09,11.11,10.84,10.86,126400.0,11.09,11.11,10.84,10.86,126400.0
2008-10-03 13:30:00,10.88,10.97,10.61,10.67,181400.0,10.88,10.97,10.61,10.67,181400.0
2008-10-03 14:00:00,10.67,10.68,10.21,10.21,72200.0,10.67,10.68,10.21,10.21,72200.0
2008-10-03 14:30:00,10.24,10.52,10.15,10.52,214000.0,10.24,10.52,10.15,10.52,214000.0
2008-10-03 15:00:00,10.52,10.53,10.26,10.4,95800.0,10.52,10.53,10.26,10.4,95800.0
2008-10-03 15:30:00,10.39,10.51,10.35,10.46,137600.0,10.39,10.51,10.35,10.46,137600.0
2008-10-06 09:30:00,10.06,10.09,9.71,9.71,114600.0,10.06,10.09,9.71,9.71,114600.0
2008-10-06 10:00:00,9.75,9.75,9.51,9.69,132600.0,9.75,9.75,9.51,9.69,132600.0
2008-10-06 10:30:00,9.69,10.02,9.53,9.7,158200.0,9.69,10.02,9.53,9.7,158200.0
2008-10-06 11:00:00,9.69,9.96,9.6,9.79,83400.0,9.69,9.96,9.6,9.79,83400.0
2008-10-06 11:30:00,9.78,9.78,9.61,9.74,36400.0,9.78,9.78,9.61,9.74,36400.0
2008-10-06 12:00:00,9.74,9.75,9.56,9.56,103200.0,9.74,9.75,9.56,9.56,103200.0
2008-10-06 12:30:00,9.56,9.6,9.3,9.33,127600.0,9.56,9.6,9.3,9.33,127600.0
2008-10-06 13:00:00,9.33,9.33,9.16,9.29,95400.0,9.33,9.33,9.16,9.29,95400.0
2008-10-06 13:30:00,9.28,9.38,9.18,9.3,70800.0,9.28,9.38,9.18,9.3,70800.0
2008-10-06 14:00:00,9.26,9.33,9.06,9.06,82600.0,9.26,9.33,9.06,9.06,82600.0
2008-10-06 14:30:00,9.06,9.29,9.01,9.03,185400.0,9.06,9.29,9.01,9.03,185400.0
2008-10-06 15:00:00,9.03,9.54,9.01,9.4,282200.0,9.03,9.54,9.01,9.4,282200.0
2008-10-06 15:30:00,9.5,10.15,9.49,10.08,300800.0,9.5,10.15,9.49,10.08,300800.0
2008-10-07 09:30:00,10.12,10.13,9.63,9.77,67800.0,10.12,10.13,9.63,9.77,67800.0
2008-10-07 10:00:00,9.79,9.93,9.61,9.79,68800.0,9.79,9.93,9.61,9.79,68800.0
2008-10-07 10:30:00,9.79,9.95,9.79,9.85,91000.0,9.79,9.95,9.79,9.85,91000.0
2008-10-07 11:00:00,9.85,9.85,9.1,9.2,123200.0,9.85,9.85,9.1,9.2,123200.0
2008-10-07 11:30:00,9.2,9.35,9.06,9.18,96200.0,9.2,9.35,9.06,9.18,96200.0
2008-10-07 12:00:00,9.2,9.38,9.13,9.36,103600.0,9.2,9.38,9.13,9.36,103600.0
2008-10-07 12:30:00,9.36,9.38,9.13,9.25,87800.0,9.36,9.38,9.13,9.25,87800.0
2008-10-07 13:00:00,9.24,9.36,9.13,9.15,60400.0,9.24,9.36,9.13,9.15,60400.0
2008-10-07 13:30:00,9.15,9.34,9.01,9.06,89000.0,9.15,9.34,9.01,9.06,89000.0
2008-10-07 14:00:00,9.07,9.38,9.06,9.37,101000.0,9.07,9.38,9.06,9.37,101000.0
2008-10-07 14:30:00,9.38,9.5,9.29,9.37,76200.0,9.38,9.5,9.29,9.37,76200.0
2008-10-07 15:00:00,9.37,9.38,9.23,9.25,143000.0,9.37,9.38,9.23,9.25,143000.0
2008-10-07 15:30:00,9.25,9.31,9.0,9.14,240800.0,9.25,9.31,9.0,9.14,240800.0
2008-10-08 09:30:00,8.88,9.88,8.8,9.5,262200.0,8.88,9.88,8.8,9.5,262200.0
2008-10-08 10:00:00,9.53,9.75,9.38,9.4,96200.0,9.53,9.75,9.38,9.4,96200.0
2008-10-08 10:30:00,9.43,9.72,9.27,9.59,146200.0,9.43,9.72,9.27,9.59,146200.0
2008-10-08 11:00:00,9.55,9.62,9.4,9.44,48000.0,9.55,9.62,9.4,9.44,48000.0
2008-10-08 11:30:00,9.42,9.46,9.08,9.15,55600.0,9.42,9.46,9.08,9.15,55600.0
2008-10-08 12:00:00,9.13,9.18,8.9,8.9,68000.0,9.13,9.18,8.9,8.9,68000.0
2008-10-08 12:30:00,8.89,9.45,8.87,9.33,89000.0,8.89,9.45,8.87,9.33,89000.0
2008-10-08 13:00:00,9.33,9.69,9.33,9.52,71000.0,9.33,9.69,9.33,9.52,71000.0
2008-10-08 13:30:00,9.51,9.73,9.5,9.73,68600.0,9.51,9.73,9.5,9.73,68600.0
2008-10-08 14:00:00,9.72,10.0,9.68,9.99,111000.0,9.72,10.0,9.68,9.99,111000.0
2008-10-08 14:30:00,9.97,10.0,9.86,9.93,122000.0,9.97,10.0,9.86,9.93,122000.0
2008-10-08 15:00:00,9.93,9.99,9.72,9.78,64400.0,9.93,9.99,9.72,9.78,64400.0
2008-10-08 15:30:00,9.77,9.97,9.3,9.44,286600.0,9.77,9.97,9.3,9.44,286600.0
2008-10-09 09:30:00,9.68,9.88,9.43,9.48,49800.0,9.68,9.88,9.43,9.48,49800.0
2008-10-09 10:00:00,9.41,9.63,9.26,9.28,40000.0,9.41,9.63,9.26,9.28,40000.0
2008-10-09 10:30:00,9.28,9.39,9.16,9.34,89000.0,9.28,9.39,9.16,9.34,89000.0
2008-10-09 11:00:00,9.33,9.45,9.04,9.1,83200.0,9.33,9.45,9.04,9.1,83200.0
2008-10-09 11:30:00,9.1,9.5,8.96,9.5,215000.0,9.1,9.5,8.96,9.5,215000.0
2008-10-09 12:00:00,9.49,9.5,9.2,9.22,54000.0,9.49,9.5,9.2,9.22,54000.0
2008-10-09 12:30:00,9.24,9.29,9.21,9.23,41800.0,9.24,9.29,9.21,9.23,41800.0
2008-10-09 13:00:00,9.24,9.26,9.18,9.18,54400.0,9.24,9.26,9.18,9.18,54400.0
2008-10-09 13:30:00,9.19,9.2,9.09,9.13,92200.0,9.19,9.2,9.09,9.13,92200.0
2008-10-09 14:00:00,9.13,9.18,9.06,9.09,132200.0,9.13,9.18,9.06,9.09,132200.0
2008-10-09 14:30:00,9.08,9.09,9.04,9.04,63600.0,9.08,9.09,9.04,9.04,63600.0
2008-10-09 15:00:00,9.04,9.05,8.78,8.9,327400.0,9.04,9.05,8.78,8.9,327400.0
2008-10-09 15:30:00,8.83,9.15,8.83,9.08,334000.0,8.83,9.15,8.83,9.08,334000.0
2008-10-10 09:30:00,8.74,9.22,8.65,8.99,181000.0,8.74,9.22,8.65,8.99,181000.0
2008-10-10 10:00:00,8.99,9.22,8.81,8.9,399000.0,8.99,9.22,8.81,8.9,399000.0
2008-10-10 10:30:00,8.9,8.9,8.43,8.45,147200.0,8.9,8.9,8.43,8.45,147200.0
2008-10-10 11:00:00,8.45,8.46,8.01,8.01,216600.0,8.45,8.46,8.01,8.01,216600.0
2008-10-10 11:30:00,8.01,8.34,7.95,8.17,284200.0,8.01,8.34,7.95,8.17,284200.0
2008-10-10 12:00:00,8.21,8.4,8.03,8.04,130600.0,8.21,8.4,8.03,8.04,130600.0
2008-10-10 12:30:00,8.05,8.1,7.91,7.95,75200.0,8.05,8.1,7.91,7.95,75200.0
2008-10-10 13:00:00,7.95,7.95,7.64,7.73,132600.0,7.95,7.95,7.64,7.73,132600.0
2008-10-10 13:30:00,7.75,7.75,7.37,7.5,170000.0,7.75,7.75,7.37,7.5,170000.0
2008-10-10 14:00:00,7.5,7.68,7.42,7.43,126400.0,7.5,7.68,7.42,7.43,126400.0
2008-10-10 14:30:00,7.43,8.0,7.4,7.67,284200.0,7.43,8.0,7.4,7.67,284200.0
2008-10-10 15:00:00,7.67,8.45,7.58,8.39,250800.0,7.67,8.45,7.58,8.39,250800.0
2008-10-10 15:30:00,8.39,9.86,8.38,9.78,705000.0,8.39,9.86,8.38,9.78,705000.0
2008-10-13 09:30:00,9.88,10.24,9.2,9.94,248600.0,9.88,10.24,9.2,9.94,248600.0
2008-10-13 10:00:00,9.91,9.99,9.53,9.62,75600.0,9.91,9.99,9.53,9.62,75600.0
2008-10-13 10:30:00,9.65,9.7,9.36,9.36,62400.0,9.65,9.7,9.36,9.36,62400.0
2008-10-13 11:00:00,9.38,9.45,9.21,9.42,99600.0,9.38,9.45,9.21,9.42,99600.0
2008-10-13 11:30:00,9.42,9.5,9.3,9.35,48200.0,9.42,9.5,9.3,9.35,48200.0
2008-10-13 12:00:00,9.35,9.37,8.97,9.1,99000.0,9.35,9.37,8.97,9.1,99000.0
2008-10-13 12:30:00,9.1,9.37,9.03,9.04,74000.0,9.1,9.37,9.03,9.04,74000.0
2008-10-13 13:00:00,9.1,9.19,8.93,9.01,53800.0,9.1,9.19,8.93,9.01,53800.0
2008-10-13 13:30:00,9.04,9.21,8.99,9.08,83200.0,9.04,9.21,8.99,9.08,83200.0
2008-10-13 14:00:00,9.08,9.1,8.69,8.8,102800.0,9.08,9.1,8.69,8.8,102800.0
2008-10-13 14:30:00,8.78,8.96,8.68,8.83,180600.0,8.78,8.96,8.68,8.83,180600.0
2008-10-13 15:00:00,8.87,9.12,8.82,9.04,184600.0,8.87,9.12,8.82,9.04,184600.0
2008-10-13 15:30:00,9.04,9.12,8.81,8.96,212800.0,9.04,9.12,8.81,8.96,212800.0
2008-10-14 09:30:00,9.36,9.39,8.33,8.33,283000.0,9.36,9.39,8.33,8.33,283000.0
2008-10-14 10:00:00,8.31,8.43,8.16,8.35,415200.0,8.31,8.43,8.16,8.35,415200.0
2008-10-14 10:30:00,8.35,8.35,7.84,7.96,177000.0,8.35,8.35,7.84,7.96,177000.0
2008-10-14 11:00:00,7.99,8.18,7.88,8.08,145400.0,7.99,8.18,7.88,8.08,145400.0
2008-10-14 11:30:00,8.05,8.12,8.04,8.04,236000.0,8.05,8.12,8.04,8.04,236000.0
2008-10-14 12:00:00,8.04,8.12,7.98,8.03,158000.0,8.04,8.12,7.98,8.03,158000.0
2008-10-14 12:30:00,8.03,8.08,7.96,8.03,107200.0,8.03,8.08,7.96,8.03,107200.0
2008-10-14 13:00:00,8.01,8.12,8.01,8.06,179200.0,8.01,8.12,8.01,8.06,179200.0
2008-10-14 13:30:00,8.06,8.15,8.05,8.11,585800.0,8.06,8.15,8.05,8.11,585800.0
2008-10-14 14:00:00,8.11,8.16,7.96,8.03,118200.0,8.11,8.16,7.96,8.03,118200.0
2008-10-14 14:30:00,8.03,8.06,7.95,7.96,75200.0,8.03,8.06,7.95,7.96,75200.0
2008-10-14 15:00:00,7.96,8.06,7.93,8.06,78000.0,7.96,8.06,7.93,8.06,78000.0
2008-10-14 15:30:00,8.06,8.24,8.04,8.23,207200.0,8.06,8.24,8.04,8.23,207200.0
2008-10-15 09:30:00,8.01,8.16,7.91,7.96,43800.0,8.01,8.16,7.91,7.96,43800.0
2008-10-15 10:00:00,7.95,7.98,7.84,7.84,38200.0,7.95,7.98,7.84,7.84,38200.0
2008-10-15 10:30:00,7.84,7.88,7.66,7.66,68400.0,7.84,7.88,7.66,7.66,68400.0
2008-10-15 11:00:00,7.66,7.77,7.64,7.66,80200.0,7.66,7.77,7.64,7.66,80200.0
2008-10-15 11:30:00,7.63,7.7,7.52,7.56,43400.0,7.63,7.7,7.52,7.56,43400.0
2008-10-15 12:00:00,7.57,7.57,7.3,7.33,71000.0,7.57,7.57,7.3,7.33,71000.0
2008-10-15 12:30:00,7.32,7.63,7.3,7.45,209600.0,7.32,7.63,7.3,7.45,209600.0
2008-10-15 13:00:00,7.46,7.48,7.31,7.39,102600.0,7.46,7.48,7.31,7.39,102600.0
2008-10-15 13:30:00,7.38,7.44,7.33,7.33,112000.0,7.38,7.44,7.33,7.33,112000.0
2008-10-15 14:00:00,7.35,7.43,7.34,7.41,255400.0,7.35,7.43,7.34,7.41,255400.0
2008-10-15 14:30:00,7.42,7.46,7.38,7.42,187200.0,7.42,7.46,7.38,7.42,187200.0
2008-10-15 15:00:00,7.42,7.43,7.26,7.26,193400.0,7.42,7.43,7.26,7.26,193400.0
2008-10-15 15:30:00,7.26,7.28,7.0,7.05,252000.0,7.26,7.28,7.0,7.05,252000.0
2008-10-16 09:30:00,7.02,7.13,6.8,6.93,153800.0,7.02,7.13,6.8,6.93,153800.0
2008-10-16 10:00:00,6.95,6.99,6.75,6.78,42400.0,6.95,6.99,6.75,6.78,42400.0
2008-10-16 10:30:00,6.8,6.8,6.49,6.52,107600.0,6.8,6.8,6.49,6.52,107600.0
2008-10-16 11:00:00,6.48,6.79,6.46,6.72,252400.0,6.48,6.79,6.46,6.72,252400.0
2008-10-16 11:30:00,6.7,6.79,6.7,6.76,132600.0,6.7,6.79,6.7,6.76,132600.0
2008-10-16 12:00:00,6.76,6.97,6.7,6.85,138600.0,6.76,6.97,6.7,6.85,138600.0
2008-10-16 12:30:00,6.83,6.86,6.63,6.65,65200.0,6.83,6.86,6.63,6.65,65200.0
2008-10-16 13:00:00,6.67,6.82,6.62,6.77,96000.0,6.67,6.82,6.62,6.77,96000.0
2008-10-16 13:30:00,6.76,6.85,6.62,6.83,89400.0,6.76,6.85,6.62,6.83,89400.0
2008-10-16 14:00:00,6.83,6.86,6.73,6.75,93800.0,6.83,6.86,6.73,6.75,93800.0
2008-10-16 14:30:00,6.75,6.95,6.68,6.88,110600.0,6.75,6.95,6.68,6.88,110600.0
2008-10-16 15:00:00,6.87,7.17,6.85,7.11,132600.0,6.87,7.17,6.85,7.11,132600.0
2008-10-16 15:30:00,7.11,7.33,7.05,7.21,192000.0,7.11,7.33,7.05,7.21,192000.0
2008-10-17 09:30:00,6.93,7.03,6.67,6.9,170600.0,6.93,7.03,6.67,6.9,170600.0
2008-10-17 10:00:00,6.9,7.15,6.9,7.08,51000.0,6.9,7.15,6.9,7.08,51000.0
2008-10-17 10:30:00,7.04,7.25,6.96,7.25,28400.0,7.04,7.25,6.96,7.25,28400.0
2008-10-17 11:00:00,7.24,7.5,7.18,7.35,95600.0,7.24,7.5,7.18,7.35,95600.0
2008-10-17 11:30:00,7.32,7.35,7.24,7.31,33600.0,7.32,7.35,7.24,7.31,33600.0
2008-10-17 12:00:00,7.31,7.35,7.18,7.18,58800.0,7.31,7.35,7.18,7.18,58800.0
2008-10-17 12:30:00,7.18,7.26,7.08,7.24,45600.0,7.18,7.26,7.08,7.24,45600.0
2008-10-17 13:00:00,7.24,7.3,7.16,7.24,44200.0,7.24,7.3,7.16,7.24,44200.0
2008-10-17 13:30:00,7.25,7.35,7.21,7.23,44400.0,7.25,7.35,7.21,7.23,44400.0
2008-10-17 14:00:00,7.24,7.37,7.0,7.12,96800.0,7.24,7.37,7.0,7.12,96800.0
2008-10-17 14:30:00,7.1,7.18,6.97,7.01,62200.0,7.1,7.18,6.97,7.01,62200.0
2008-10-17 15:00:00,7.06,7.13,6.9,6.98,123400.0,7.06,7.13,6.9,6.98,123400.0
2008-10-17 15:30:00,6.98,7.02,6.81,6.88,205400.0,6.98,7.02,6.81,6.88,205400.0
2008-10-20 09:30:00,7.1,7.43,6.88,7.38,95800.0,7.1,7.43,6.88,7.38,95800.0
2008-10-20 10:00:00,7.34,7.37,7.17,7.23,88600.0,7.34,7.37,7.17,7.23,88600.0
2008-10-20 10:30:00,7.22,7.38,7.1,7.12,83200.0,7.22,7.38,7.1,7.12,83200.0
2008-10-20 11:00:00,7.12,7.14,6.9,7.11,66000.0,7.12,7.14,6.9,7.11,66000.0
2008-10-20 11:30:00,7.11,7.13,7.0,7.05,64800.0,7.11,7.13,7.0,7.05,64800.0
2008-10-20 12:00:00,7.03,7.1,6.9,7.03,161400.0,7.03,7.1,6.9,7.03,161400.0
2008-10-20 12:30:00,7.03,7.06,6.8,6.88,67000.0,7.03,7.06,6.8,6.88,67000.0
2008-10-20 13:00:00,6.88,6.88,6.7,6.74,56800.0,6.88,6.88,6.7,6.74,56800.0
2008-10-20 13:30:00,6.74,6.93,6.74,6.88,38400.0,6.74,6.93,6.74,6.88,38400.0
2008-10-20 14:00:00,6.87,6.9,6.7,6.75,45400.0,6.87,6.9,6.7,6.75,45400.0
2008-10-20 14:30:00,6.75,6.85,6.65,6.7,81800.0,6.75,6.85,6.65,6.7,81800.0
2008-10-20 15:00:00,6.7,6.76,6.68,6.72,67400.0,6.7,6.76,6.68,6.72,67400.0
2008-10-20 15:30:00,6.7,6.78,6.5,6.74,236000.0,6.7,6.78,6.5,6.74,236000.0
2008-10-21 09:30:00,6.71,6.85,6.47,6.66,70400.0,6.71,6.85,6.47,6.66,70400.0
2008-10-21 10:00:00,6.68,6.75,6.66,6.7,65600.0,6.68,6.75,6.66,6.7,65600.0
2008-10-21 10:30:00,6.7,6.71,6.59,6.59,49000.0,6.7,6.71,6.59,6.59,49000.0
2008-10-21 11:00:00,6.59,6.62,6.51,6.59,50800.0,6.59,6.62,6.51,6.59,50800.0
2008-10-21 11:30:00,6.59,6.59,6.44,6.44,35400.0,6.59,6.59,6.44,6.44,35400.0
2008-10-21 12:00:00,6.45,6.6,6.44,6.58,45200.0,6.45,6.6,6.44,6.58,45200.0
2008-10-21 12:30:00,6.58,6.59,6.44,6.44,39600.0,6.58,6.59,6.44,6.44,39600.0
2008-10-21 13:00:00,6.44,6.51,6.41,6.48,35800.0,6.44,6.51,6.41,6.48,35800.0
2008-10-21 13:30:00,6.46,6.58,6.43,6.57,42200.0,6.46,6.58,6.43,6.57,42200.0
2008-10-21 14:00:00,6.58,6.7,6.4,6.52,145600.0,6.58,6.7,6.4,6.52,145600.0
2008-10-21 14:30:00,6.53,6.67,6.53,6.56,58800.0,6.53,6.67,6.53,6.56,58800.0
2008-10-21 15:00:00,6.56,6.61,6.4,6.45,56000.0,6.56,6.61,6.4,6.45,56000.0
2008-10-21 15:30:00,6.45,6.51,6.33,6.36,129800.0,6.45,6.51,6.33,6.36,129800.0
2008-10-22 09:30:00,6.36,6.39,6.2,6.34,73200.0,6.36,6.39,6.2,6.34,73200.0
2008-10-22 10:00:00,6.34,6.4,6.28,6.38,84400.0,6.34,6.4,6.28,6.38,84400.0
2008-10-22 10:30:00,6.39,6.56,6.35,6.52,113000.0,6.39,6.56,6.35,6.52,113000.0
2008-10-22 11:00:00,6.52,6.57,6.48,6.5,67400.0,6.52,6.57,6.48,6.5,67400.0
2008-10-22 11:30:00,6.52,6.52,6.42,6.48,39600.0,6.52,6.52,6.42,6.48,39600.0
2008-10-22 12:00:00,6.49,6.58,6.46,6.54,106600.0,6.49,6.58,6.46,6.54,106600.0
2008-10-22 12:30:00,6.53,6.53,6.35,6.35,59200.0,6.53,6.53,6.35,6.35,59200.0
2008-10-22 13:00:00,6.35,6.36,6.3,6.33,56800.0,6.35,6.36,6.3,6.33,56800.0
2008-10-22 13:30:00,6.33,6.33,6.22,6.26,33200.0,6.33,6.33,6.22,6.26,33200.0
2008-10-22 14:00:00,6.25,6.35,6.25,6.32,35800.0,6.25,6.35,6.25,6.32,35800.0
2008-10-22 14:30:00,6.3,6.3,6.13,6.15,31400.0,6.3,6.3,6.13,6.15,31400.0
2008-10-22 15:00:00,6.16,6.26,6.14,6.22,84200.0,6.16,6.26,6.14,6.22,84200.0
2008-10-22 15:30:00,6.22,6.35,6.18,6.24,212400.0,6.22,6.35,6.18,6.24,212400.0
2008-10-23 09:30:00,6.25,6.41,5.94,5.97,100400.0,6.25,6.41,5.94,5.97,100400.0
2008-10-23 10:00:00,5.96,6.18,5.92,6.16,83600.0,5.96,6.18,5.92,6.16,83600.0
2008-10-23 10:30:00,6.17,6.27,6.16,6.27,135600.0,6.17,6.27,6.16,6.27,135600.0
2008-10-23 11:00:00,6.27,6.33,6.2,6.27,67600.0,6.27,6.33,6.2,6.27,67600.0
2008-10-23 11:30:00,6.29,6.3,6.07,6.08,85600.0,6.29,6.3,6.07,6.08,85600.0
2008-10-23 12:00:00,6.06,6.06,5.88,5.88,102000.0,6.06,6.06,5.88,5.88,102000.0
2008-10-23 12:30:00,5.88,5.88,5.76,5.85,101800.0,5.88,5.88,5.76,5.85,101800.0
2008-10-23 13:00:00,5.85,5.88,5.79,5.84,100200.0,5.85,5.88,5.79,5.84,100200.0
2008-10-23 13:30:00,5.84,5.91,5.8,5.83,104400.0,5.84,5.91,5.8,5.83,104400.0
2008-10-23 14:00:00,5.83,5.83,5.62,5.62,153400.0,5.83,5.83,5.62,5.62,153400.0
2008-10-23 14:30:00,5.63,5.68,5.51,5.51,109600.0,5.63,5.68,5.51,5.51,109600.0
2008-10-23 15:00:00,5.5,5.58,5.43,5.56,168000.0,5.5,5.58,5.43,5.56,168000.0
2008-10-23 15:30:00,5.57,5.57,5.43,5.54,195600.0,5.57,5.57,5.43,5.54,195600.0
2008-10-24 09:30:00,5.07,5.62,5.01,5.55,163600.0,5.07,5.62,5.01,5.55,163600.0
2008-10-24 10:00:00,5.53,5.59,5.32,5.33,124000.0,5.53,5.59,5.32,5.33,124000.0
2008-10-24 10:30:00,5.34,5.39,5.25,5.29,247600.0,5.34,5.39,5.25,5.29,247600.0
2008-10-24 11:00:00,5.29,5.37,5.29,5.31,183600.0,5.29,5.37,5.29,5.31,183600.0
2008-10-24 11:30:00,5.31,5.33,5.2,5.26,232600.0,5.31,5.33,5.2,5.26,232600.0
2008-10-24 12:00:00,5.25,5.34,5.17,5.25,150400.0,5.25,5.34,5.17,5.25,150400.0
2008-10-24 12:30:00,5.23,5.31,5.22,5.27,68200.0,5.23,5.31,5.22,5.27,68200.0
2008-10-24 13:00:00,5.28,5.34,5.24,5.25,62000.0,5.28,5.34,5.24,5.25,62000.0
2008-10-24 13:30:00,5.25,5.27,5.2,5.2,49800.0,5.25,5.27,5.2,5.2,49800.0
2008-10-24 14:00:00,5.2,5.21,5.03,5.05,171400.0,5.2,5.21,5.03,5.05,171400.0
2008-10-24 14:30:00,5.05,5.15,5.05,5.15,152800.0,5.05,5.15,5.05,5.15,152800.0
2008-10-24 15:00:00,5.15,5.18,5.02,5.05,284600.0,5.15,5.18,5.02,5.05,284600.0
2008-10-24 15:30:00,5.03,5.85,4.93,5.55,1300800.0,5.03,5.85,4.93,5.55,1300800.0
2008-10-27 09:30:00,5.47,5.5,5.33,5.38,82200.0,5.47,5.5,5.33,5.38,82200.0
2008-10-27 10:00:00,5.39,5.42,5.25,5.25,104200.0,5.39,5.42,5.25,5.25,104200.0
2008-10-27 10:30:00,5.24,5.33,5.2,5.31,58200.0,5.24,5.33,5.2,5.31,58200.0
2008-10-27 11:00:00,5.31,5.39,5.3,5.33,52000.0,5.31,5.39,5.3,5.33,52000.0
2008-10-27 11:30:00,5.33,5.35,5.3,5.35,32200.0,5.33,5.35,5.3,5.35,32200.0
2008-10-27 12:00:00,5.35,5.39,5.29,5.3,93000.0,5.35,5.39,5.29,5.3,93000.0
2008-10-27 12:30:00,5.31,5.33,5.25,5.27,19400.0,5.31,5.33,5.25,5.27,19400.0
2008-10-27 13:00:00,5.3,5.3,5.25,5.25,67200.0,5.3,5.3,5.25,5.25,67200.0
2008-10-27 13:30:00,5.27,5.32,5.26,5.28,43400.0,5.27,5.32,5.26,5.28,43400.0
2008-10-27 14:00:00,5.28,5.28,5.21,5.21,59000.0,5.28,5.28,5.21,5.21,59000.0
2008-10-27 14:30:00,5.23,5.3,5.17,5.18,94800.0,5.23,5.3,5.17,5.18,94800.0
2008-10-27 15:00:00,5.18,5.25,5.18,5.21,24800.0,5.18,5.25,5.18,5.21,24800.0
2008-10-27 15:30:00,5.22,5.24,5.05,5.07,97200.0,5.22,5.24,5.05,5.07,97200.0
2008-10-28 09:30:00,5.18,5.44,5.16,5.17,132000.0,5.18,5.44,5.16,5.17,132000.0
2008-10-28 10:00:00,5.17,5.26,5.15,5.18,121800.0,5.17,5.26,5.15,5.18,121800.0
2008-10-28 10:30:00,5.18,5.25,5.11,5.12,132200.0,5.18,5.25,5.11,5.12,132200.0
2008-10-28 11:00:00,5.11,5.13,5.04,5.11,92200.0,5.11,5.13,5.04,5.11,92200.0
2008-10-28 11:30:00,5.11,5.18,5.1,5.18,74000.0,5.11,5.18,5.1,5.18,74000.0
2008-10-28 12:00:00,5.17,5.18,5.16,5.17,34000.0,5.17,5.18,5.16,5.17,34000.0
2008-10-28 12:30:00,5.18,5.26,5.17,5.25,58000.0,5.18,5.26,5.17,5.25,58000.0
2008-10-28 13:00:00,5.25,5.26,5.22,5.25,72200.0,5.25,5.26,5.22,5.25,72200.0
2008-10-28 13:30:00,5.25,5.25,5.13,5.14,44400.0,5.25,5.25,5.13,5.14,44400.0
2008-10-28 14:00:00,5.13,5.25,5.12,5.25,64400.0,5.13,5.25,5.12,5.25,64400.0
2008-10-28 14:30:00,5.25,5.48,5.22,5.48,458200.0,5.25,5.48,5.22,5.48,458200.0
2008-10-28 15:00:00,5.49,5.63,5.39,5.53,234800.0,5.49,5.63,5.39,5.53,234800.0
2008-10-28 15:30:00,5.53,5.55,5.4,5.53,313000.0,5.53,5.55,5.4,5.53,313000.0
2008-10-29 09:30:00,5.59,5.87,5.59,5.71,122400.0,5.59,5.87,5.59,5.71,122400.0
2008-10-29 10:00:00,5.71,5.79,5.71,5.76,40800.0,5.71,5.79,5.71,5.76,40800.0
2008-10-29 10:30:00,5.76,5.77,5.54,5.59,82400.0,5.76,5.77,5.54,5.59,82400.0
2008-10-29 11:00:00,5.6,5.75,5.53,5.74,38200.0,5.6,5.75,5.53,5.74,38200.0
2008-10-29 11:30:00,5.75,5.78,5.68,5.71,47400.0,5.75,5.78,5.68,5.71,47400.0
2008-10-29 12:00:00,5.73,5.83,5.73,5.8,29800.0,5.73,5.83,5.73,5.8,29800.0
2008-10-29 12:30:00,5.8,5.83,5.79,5.8,37400.0,5.8,5.83,5.79,5.8,37400.0
2008-10-29 13:00:00,5.8,5.88,5.79,5.88,285000.0,5.8,5.88,5.79,5.88,285000.0
2008-10-29 13:30:00,5.88,6.21,5.88,5.96,126600.0,5.88,6.21,5.88,5.96,126600.0
2008-10-29 14:00:00,5.96,5.98,5.86,5.9,106400.0,5.96,5.98,5.86,5.9,106400.0
2008-10-29 14:30:00,5.92,6.0,5.73,5.99,139200.0,5.92,6.0,5.73,5.99,139200.0
2008-10-29 15:00:00,6.0,6.1,5.93,6.02,151400.0,6.0,6.1,5.93,6.02,151400.0
2008-10-29 15:30:00,6.02,6.11,5.83,5.93,289200.0,6.02,6.11,5.83,5.93,289200.0
2008-10-30 09:30:00,6.13,6.19,5.95,5.95,76600.0,6.13,6.19,5.95,5.95,76600.0
2008-10-30 10:00:00,5.98,6.14,5.98,6.08,84800.0,5.98,6.14,5.98,6.08,84800.0
2008-10-30 10:30:00,6.08,6.27,6.08,6.23,111600.0,6.08,6.27,6.08,6.23,111600.0
2008-10-30 11:00:00,6.22,6.25,6.16,6.18,56800.0,6.22,6.25,6.16,6.18,56800.0
2008-10-30 11:30:00,6.18,6.24,6.16,6.22,105200.0,6.18,6.24,6.16,6.22,105200.0
2008-10-30 12:00:00,6.21,6.22,6.12,6.18,103400.0,6.21,6.22,6.12,6.18,103400.0
2008-10-30 12:30:00,6.19,6.26,6.19,6.24,73400.0,6.19,6.26,6.19,6.24,73400.0
2008-10-30 13:00:00,6.24,6.35,6.23,6.33,87200.0,6.24,6.35,6.23,6.33,87200.0
2008-10-30 13:30:00,6.34,6.62,6.33,6.61,116600.0,6.34,6.62,6.33,6.61,116600.0
2008-10-30 14:00:00,6.6,6.67,6.46,6.5,383600.0,6.6,6.67,6.46,6.5,383600.0
2008-10-30 14:30:00,6.5,6.7,6.49,6.69,114000.0,6.5,6.7,6.49,6.69,114000.0
2008-10-30 15:00:00,6.67,7.27,6.67,7.01,399400.0,6.67,7.27,6.67,7.01,399400.0
2008-10-30 15:30:00,7.01,7.26,6.85,7.16,340800.0,7.01,7.26,6.85,7.16,340800.0
2008-10-31 09:30:00,7.1,7.23,6.9,7.0,68400.0,7.1,7.23,6.9,7.0,68400.0
2008-10-31 10:00:00,7.0,7.03,6.95,6.99,66800.0,7.0,7.03,6.95,6.99,66800.0
2008-10-31 10:30:00,6.99,7.03,6.97,7.02,39400.0,6.99,7.03,6.97,7.02,39400.0
2008-10-31 11:00:00,7.02,7.17,6.99,7.17,73800.0,7.02,7.17,6.99,7.17,73800.0
2008-10-31 11:30:00,7.16,7.22,7.14,7.18,58600.0,7.16,7.22,7.14,7.18,58600.0
2008-10-31 12:00:00,7.18,7.28,7.08,7.28,47600.0,7.18,7.28,7.08,7.28,47600.0
2008-10-31 12:30:00,7.27,7.34,7.25,7.32,53000.0,7.27,7.34,7.25,7.32,53000.0
2008-10-31 13:00:00,7.34,7.5,7.34,7.5,97600.0,7.34,7.5,7.34,7.5,97600.0
2008-10-31 13:30:00,7.5,7.5,7.28,7.3,269200.0,7.5,7.5,7.28,7.3,269200.0
2008-10-31 14:00:00,7.31,7.34,7.08,7.16,85400.0,7.31,7.34,7.08,7.16,85400.0
2008-10-31 14:30:00,7.17,7.27,7.11,7.24,45200.0,7.17,7.27,7.11,7.24,45200.0
2008-10-31 15:00:00,7.25,7.31,7.0,7.01,44800.0,7.25,7.31,7.0,7.01,44800.0
2008-10-31 15:30:00,6.99,7.18,6.87,7.09,174200.0,6.99,7.18,6.87,7.09,174200.0
2008-11-03 09:30:00,6.73,6.99,6.0,6.13,268000.0,6.73,6.99,6.0,6.13,268000.0
2008-11-03 10:00:00,6.12,6.41,6.1,6.33,190000.0,6.12,6.41,6.1,6.33,190000.0
2008-11-03 10:30:00,6.34,6.38,6.24,6.32,218400.0,6.34,6.38,6.24,6.32,218400.0
2008-11-03 11:00:00,6.31,6.35,6.19,6.2,71400.0,6.31,6.35,6.19,6.2,71400.0
2008-11-03 11:30:00,6.2,6.27,6.2,6.26,156800.0,6.2,6.27,6.2,6.26,156800.0
2008-11-03 12:00:00,6.26,6.26,6.2,6.23,71600.0,6.26,6.26,6.2,6.23,71600.0
2008-11-03 12:30:00,6.22,6.28,6.12,6.23,172000.0,6.22,6.28,6.12,6.23,172000.0
2008-11-03 13:00:00,6.23,6.25,6.18,6.21,147400.0,6.23,6.25,6.18,6.21,147400.0
2008-11-03 13:30:00,6.21,6.24,6.11,6.12,107200.0,6.21,6.24,6.11,6.12,107200.0
2008-11-03 14:00:00,6.11,6.16,6.04,6.06,80600.0,6.11,6.16,6.04,6.06,80600.0
2008-11-03 14:30:00,6.05,6.09,5.98,6.07,154800.0,6.05,6.09,5.98,6.07,154800.0
2008-11-03 15:00:00,6.06,6.26,6.03,6.25,240200.0,6.06,6.26,6.03,6.25,240200.0
2008-11-03 15:30:00,6.25,6.32,6.15,6.18,325200.0,6.25,6.32,6.15,6.18,325200.0
2008-11-04 09:30:00,6.24,6.43,6.22,6.23,64600.0,6.24,6.43,6.22,6.23,64600.0
2008-11-04 10:00:00,6.23,6.25,6.17,6.25,67200.0,6.23,6.25,6.17,6.25,67200.0
2008-11-04 10:30:00,6.25,6.35,6.23,6.28,55600.0,6.25,6.35,6.23,6.28,55600.0
2008-11-04 11:00:00,6.3,6.31,6.26,6.28,10000.0,6.3,6.31,6.26,6.28,10000.0
2008-11-04 11:30:00,6.27,6.35,6.25,6.35,48200.0,6.27,6.35,6.25,6.35,48200.0
2008-11-04 12:00:00,6.35,6.35,6.26,6.28,25800.0,6.35,6.35,6.26,6.28,25800.0
2008-11-04 12:30:00,6.27,6.31,6.27,6.3,27200.0,6.27,6.31,6.27,6.3,27200.0
2008-11-04 13:00:00,6.3,6.35,6.28,6.32,35200.0,6.3,6.35,6.28,6.32,35200.0
2008-11-04 13:30:00,6.32,6.32,6.28,6.3,15200.0,6.32,6.32,6.28,6.3,15200.0
2008-11-04 14:00:00,6.28,6.3,6.24,6.28,81600.0,6.28,6.3,6.24,6.28,81600.0
2008-11-04 14:30:00,6.27,6.3,6.17,6.2,55400.0,6.27,6.3,6.17,6.2,55400.0
2008-11-04 15:00:00,6.2,6.23,6.13,6.13,166200.0,6.2,6.23,6.13,6.13,166200.0
2008-11-04 15:30:00,6.13,6.16,6.09,6.1,258800.0,6.13,6.16,6.09,6.1,258800.0
2008-11-05 09:30:00,6.0,6.11,5.91,5.91,110800.0,6.0,6.11,5.91,5.91,110800.0
2008-11-05 10:00:00,5.91,6.02,5.9,6.0,51000.0,5.91,6.02,5.9,6.0,51000.0
2008-11-05 10:30:00,6.0,6.04,5.98,6.02,37200.0,6.0,6.04,5.98,6.02,37200.0
2008-11-05 11:00:00,6.03,6.1,6.0,6.06,64000.0,6.03,6.1,6.0,6.06,64000.0
2008-11-05 11:30:00,6.05,6.05,5.97,5.97,96200.0,6.05,6.05,5.97,5.97,96200.0
2008-11-05 12:00:00,5.98,6.01,5.92,5.95,91800.0,5.98,6.01,5.92,5.95,91800.0
2008-11-05 12:30:00,5.95,5.95,5.74,5.85,412800.0,5.95,5.95,5.74,5.85,412800.0
2008-11-05 13:00:00,5.85,5.86,5.76,5.76,29200.0,5.85,5.86,5.76,5.76,29200.0
2008-11-05 13:30:00,5.77,5.77,5.75,5.76,31800.0,5.77,5.77,5.75,5.76,31800.0
2008-11-05 14:00:00,5.75,5.78,5.74,5.74,96200.0,5.75,5.78,5.74,5.74,96200.0
2008-11-05 14:30:00,5.74,5.78,5.73,5.76,147400.0,5.74,5.78,5.73,5.76,147400.0
2008-11-05 15:00:00,5.75,5.82,5.68,5.71,136000.0,5.75,5.82,5.68,5.71,136000.0
2008-11-05 15:30:00,5.7,6.11,5.66,5.84,217400.0,5.7,6.11,5.66,5.84,217400.0
2008-11-06 09:30:00,5.74,5.74,5.54,5.54,103000.0,5.74,5.74,5.54,5.54,103000.0
2008-11-06 10:00:00,5.54,5.72,5.48,5.56,165600.0,5.54,5.72,5.48,5.56,165600.0
2008-11-06 10:30:00,5.56,5.59,5.5,5.51,79400.0,5.56,5.59,5.5,5.51,79400.0
2008-11-06 11:00:00,5.54,5.55,5.47,5.49,92000.0,5.54,5.55,5.47,5.49,92000.0
2008-11-06 11:30:00,5.49,5.5,5.42,5.44,45000.0,5.49,5.5,5.42,5.44,45000.0
2008-11-06 12:00:00,5.43,5.43,5.36,5.36,102000.0,5.43,5.43,5.36,5.36,102000.0
2008-11-06 12:30:00,5.35,5.35,5.28,5.32,140000.0,5.35,5.35,5.28,5.32,140000.0
2008-11-06 13:00:00,5.33,5.35,5.3,5.34,57800.0,5.33,5.35,5.3,5.34,57800.0
2008-11-06 13:30:00,5.33,5.43,5.31,5.32,221800.0,5.33,5.43,5.31,5.32,221800.0
2008-11-06 14:00:00,5.33,5.33,5.16,5.16,147600.0,5.33,5.33,5.16,5.16,147600.0
2008-11-06 14:30:00,5.16,5.22,5.1,5.15,367200.0,5.16,5.22,5.1,5.15,367200.0
2008-11-06 15:00:00,5.16,5.18,5.05,5.09,288000.0,5.16,5.18,5.05,5.09,288000.0
2008-11-06 15:30:00,5.1,5.17,5.08,5.16,497400.0,5.1,5.17,5.08,5.16,497400.0
2008-11-07 09:30:00,5.13,5.39,5.0,5.0,94200.0,5.13,5.39,5.0,5.0,94200.0
2008-11-07 10:00:00,5.04,5.21,4.95,5.21,141400.0,5.04,5.21,4.95,5.21,141400.0
2008-11-07 10:30:00,5.19,5.37,5.17,5.3,128000.0,5.19,5.37,5.17,5.3,128000.0
2008-11-07 11:00:00,5.3,5.39,5.25,5.27,93200.0,5.3,5.39,5.25,5.27,93200.0
2008-11-07 11:30:00,5.27,5.34,5.25,5.33,46600.0,5.27,5.34,5.25,5.33,46600.0
2008-11-07 12:00:00,5.33,5.4,5.32,5.39,181200.0,5.33,5.4,5.32,5.39,181200.0
2008-11-07 12:30:00,5.4,5.45,5.25,5.31,85600.0,5.4,5.45,5.25,5.31,85600.0
2008-11-07 13:00:00,5.3,5.32,5.21,5.23,78000.0,5.3,5.32,5.21,5.23,78000.0
2008-11-07 13:30:00,5.24,5.27,5.13,5.25,264400.0,5.24,5.27,5.13,5.25,264400.0
2008-11-07 14:00:00,5.24,5.26,5.2,5.26,46400.0,5.24,5.26,5.2,5.26,46400.0
2008-11-07 14:30:00,5.27,5.34,5.25,5.33,138200.0,5.27,5.34,5.25,5.33,138200.0
2008-11-07 15:00:00,5.33,5.35,5.28,5.3,134800.0,5.33,5.35,5.28,5.3,134800.0
2008-11-07 15:30:00,5.3,5.55,5.29,5.5,151400.0,5.3,5.55,5.29,5.5,151400.0
2008-11-10 09:30:00,5.6,5.61,5.37,5.37,37000.0,5.6,5.61,5.37,5.37,37000.0
2008-11-10 10:00:00,5.36,5.39,5.19,5.24,87800.0,5.36,5.39,5.19,5.24,87800.0
2008-11-10 10:30:00,5.21,5.22,5.15,5.15,42800.0,5.21,5.22,5.15,5.15,42800.0
2008-11-10 11:00:00,5.15,5.18,5.05,5.15,103400.0,5.15,5.18,5.05,5.15,103400.0
2008-11-10 11:30:00,5.15,5.19,5.14,5.17,37400.0,5.15,5.19,5.14,5.17,37400.0
2008-11-10 12:00:00,5.18,5.24,5.15,5.16,41400.0,5.18,5.24,5.15,5.16,41400.0
2008-11-10 12:30:00,5.16,5.18,5.11,5.11,62000.0,5.16,5.18,5.11,5.11,62000.0
2008-11-10 13:00:00,5.1,5.14,5.1,5.13,18800.0,5.1,5.14,5.1,5.13,18800.0
2008-11-10 13:30:00,5.14,5.19,5.14,5.19,38000.0,5.14,5.19,5.14,5.19,38000.0
2008-11-10 14:00:00,5.2,5.21,5.14,5.15,33200.0,5.2,5.21,5.14,5.15,33200.0
2008-11-10 14:30:00,5.15,5.15,5.08,5.08,33400.0,5.15,5.15,5.08,5.08,33400.0
2008-11-10 15:00:00,5.09,5.11,5.0,5.09,84800.0,5.09,5.11,5.0,5.09,84800.0
2008-11-10 15:30:00,5.09,5.12,5.01,5.07,116200.0,5.09,5.12,5.01,5.07,116200.0
2008-11-11 09:30:00,5.03,5.08,4.62,4.63,269600.0,5.03,5.08,4.62,4.63,269600.0
2008-11-11 10:00:00,4.63,4.71,4.6,4.66,211200.0,4.63,4.71,4.6,4.66,211200.0
2008-11-11 10:30:00,4.67,4.67,4.5,4.51,376800.0,4.67,4.67,4.5,4.51,376800.0
2008-11-11 11:00:00,4.51,4.58,4.37,4.5,242200.0,4.51,4.58,4.37,4.5,242200.0
2008-11-11 11:30:00,4.5,4.52,4.48,4.5,144000.0,4.5,4.52,4.48,4.5,144000.0
2008-11-11 12:00:00,4.5,4.51,4.49,4.49,34000.0,4.5,4.51,4.49,4.49,34000.0
2008-11-11 12:30:00,4.49,4.5,4.47,4.49,30600.0,4.49,4.5,4.47,4.49,30600.0
2008-11-11 13:00:00,4.49,4.5,4.48,4.48,255200.0,4.49,4.5,4.48,4.48,255200.0
2008-11-11 13:30:00,4.49,4.5,4.45,4.5,131200.0,4.49,4.5,4.45,4.5,131200.0
2008-11-11 14:00:00,4.49,4.5,4.43,4.5,268800.0,4.49,4.5,4.43,4.5,268800.0
2008-11-11 14:30:00,4.49,4.75,4.49,4.6,382000.0,4.49,4.75,4.49,4.6,382000.0
2008-11-11 15:00:00,4.59,4.6,4.49,4.5,183800.0,4.59,4.6,4.49,4.5,183800.0
2008-11-11 15:30:00,4.5,4.51,4.34,4.46,481000.0,4.5,4.51,4.34,4.46,481000.0
2008-11-12 09:30:00,4.36,4.52,4.22,4.25,471800.0,4.36,4.52,4.22,4.25,471800.0
2008-11-12 10:00:00,4.24,4.25,4.17,4.2,160400.0,4.24,4.25,4.17,4.2,160400.0
2008-11-12 10:30:00,4.2,4.3,4.17,4.28,251200.0,4.2,4.3,4.17,4.28,251200.0
2008-11-12 11:00:00,4.29,4.41,4.27,4.35,62000.0,4.29,4.41,4.27,4.35,62000.0
2008-11-12 11:30:00,4.36,4.36,4.29,4.35,62800.0,4.36,4.36,4.29,4.35,62800.0
2008-11-12 12:00:00,4.36,4.47,4.36,4.42,57000.0,4.36,4.47,4.36,4.42,57000.0
2008-11-12 12:30:00,4.4,4.4,4.33,4.33,15200.0,4.4,4.4,4.33,4.33,15200.0
2008-11-12 13:00:00,4.33,4.33,4.28,4.28,11400.0,4.33,4.33,4.28,4.28,11400.0
2008-11-12 13:30:00,4.29,4.3,4.25,4.25,34600.0,4.29,4.3,4.25,4.25,34600.0
2008-11-12 14:00:00,4.26,4.29,4.22,4.28,53800.0,4.26,4.29,4.22,4.28,53800.0
2008-11-12 14:30:00,4.28,4.29,4.19,4.21,34400.0,4.28,4.29,4.19,4.21,34400.0
2008-11-12 15:00:00,4.21,4.21,4.11,4.11,75200.0,4.21,4.21,4.11,4.11,75200.0
2008-11-12 15:30:00,4.11,4.13,4.0,4.02,299600.0,4.11,4.13,4.0,4.02,299600.0
2008-11-13 09:30:00,4.05,4.22,3.68,3.69,178400.0,4.05,4.22,3.68,3.69,178400.0
2008-11-13 10:00:00,3.69,4.02,3.68,3.98,249600.0,3.69,4.02,3.68,3.98,249600.0
2008-11-13 10:30:00,3.99,4.05,3.93,4.0,93800.0,3.99,4.05,3.93,4.0,93800.0
2008-11-13 11:00:00,4.0,4.13,3.96,4.13,127600.0,4.0,4.13,3.96,4.13,127600.0
2008-11-13 11:30:00,4.13,4.15,4.02,4.02,80000.0,4.13,4.15,4.02,4.02,80000.0
2008-11-13 12:00:00,4.03,4.08,3.94,3.94,37400.0,4.03,4.08,3.94,3.94,37400.0
2008-11-13 12:30:00,3.94,3.96,3.73,3.75,47600.0,3.94,3.96,3.73,3.75,47600.0
2008-11-13 13:00:00,3.76,3.9,3.76,3.89,42000.0,3.76,3.9,3.76,3.89,42000.0
2008-11-13 13:30:00,3.9,4.0,3.89,3.91,65600.0,3.9,4.0,3.89,3.91,65600.0
2008-11-13 14:00:00,3.93,4.12,3.89,4.12,141000.0,3.93,4.12,3.89,4.12,141000.0
2008-11-13 14:30:00,4.12,4.33,4.12,4.26,134200.0,4.12,4.33,4.12,4.26,134200.0
2008-11-13 15:00:00,4.25,4.45,4.25,4.4,170000.0,4.25,4.45,4.25,4.4,170000.0
2008-11-13 15:30:00,4.39,4.67,4.0,4.5,668400.0,4.39,4.67,4.0,4.5,668400.0
2008-11-14 09:30:00,4.38,4.41,4.29,4.36,65200.0,4.38,4.41,4.29,4.36,65200.0
2008-11-14 10:00:00,4.36,4.37,4.28,4.36,53200.0,4.36,4.37,4.28,4.36,53200.0
2008-11-14 10:30:00,4.36,4.37,4.33,4.33,54200.0,4.36,4.37,4.33,4.33,54200.0
2008-11-14 11:00:00,4.32,4.32,4.21,4.21,75800.0,4.32,4.32,4.21,4.21,75800.0
2008-11-14 11:30:00,4.23,4.25,4.12,4.12,61600.0,4.23,4.25,4.12,4.12,61600.0
2008-11-14 12:00:00,4.11,4.16,4.09,4.14,31400.0,4.11,4.16,4.09,4.14,31400.0
2008-11-14 12:30:00,4.13,4.24,4.12,4.21,39800.0,4.13,4.24,4.12,4.21,39800.0
2008-11-14 13:00:00,4.21,4.22,4.12,4.19,11400.0,4.21,4.22,4.12,4.19,11400.0
2008-11-14 13:30:00,4.22,4.22,4.12,4.15,20600.0,4.22,4.22,4.12,4.15,20600.0
2008-11-14 14:00:00,4.15,4.22,4.12,4.22,39200.0,4.15,4.22,4.12,4.22,39200.0
2008-11-14 14:30:00,4.21,4.37,4.2,4.36,76400.0,4.21,4.37,4.2,4.36,76400.0
2008-11-14 15:00:00,4.37,4.38,4.31,4.34,46400.0,4.37,4.38,4.31,4.34,46400.0
2008-11-14 15:30:00,4.34,4.34,4.12,4.12,148000.0,4.34,4.34,4.12,4.12,148000.0
2008-11-17 09:30:00,4.09,4.15,4.04,4.11,25200.0,4.09,4.15,4.04,4.11,25200.0
2008-11-17 10:00:00,4.12,4.15,4.02,4.04,60800.0,4.12,4.15,4.02,4.04,60800.0
2008-11-17 10:30:00,4.04,4.04,3.95,3.96,119400.0,4.04,4.04,3.95,3.96,119400.0
2008-11-17 11:00:00,3.96,4.0,3.96,3.97,99800.0,3.96,4.0,3.96,3.97,99800.0
2008-11-17 11:30:00,3.97,4.09,3.97,4.09,59600.0,3.97,4.09,3.97,4.09,59600.0
2008-11-17 12:00:00,4.08,4.11,4.06,4.08,20800.0,4.08,4.11,4.06,4.08,20800.0
2008-11-17 12:30:00,4.08,4.13,4.07,4.09,23600.0,4.08,4.13,4.07,4.09,23600.0
2008-11-17 13:00:00,4.08,4.08,4.05,4.07,26000.0,4.08,4.08,4.05,4.07,26000.0
2008-11-17 13:30:00,4.07,4.08,4.04,4.06,14800.0,4.07,4.08,4.04,4.06,14800.0
2008-11-17 14:00:00,4.06,4.09,4.02,4.07,41400.0,4.06,4.09,4.02,4.07,41400.0
2008-11-17 14:30:00,4.08,4.15,4.08,4.12,25600.0,4.08,4.15,4.08,4.12,25600.0
2008-11-17 15:00:00,4.12,4.17,4.11,4.16,40000.0,4.12,4.17,4.11,4.16,40000.0
2008-11-17 15:30:00,4.15,4.16,4.11,4.13,146800.0,4.15,4.16,4.11,4.13,146800.0
2008-11-18 09:30:00,4.25,4.38,4.17,4.24,59200.0,4.25,4.38,4.17,4.24,59200.0
2008-11-18 10:00:00,4.23,4.23,4.12,4.15,40600.0,4.23,4.23,4.12,4.15,40600.0
2008-11-18 10:30:00,4.15,4.16,4.12,4.14,11600.0,4.15,4.16,4.12,4.14,11600.0
2008-11-18 11:00:00,4.13,4.13,4.09,4.1,59600.0,4.13,4.13,4.09,4.1,59600.0
2008-11-18 11:30:00,4.1,4.2,4.1,4.17,32400.0,4.1,4.2,4.1,4.17,32400.0
2008-11-18 12:00:00,4.16,4.18,4.1,4.1,29600.0,4.16,4.18,4.1,4.1,29600.0
2008-11-18 12:30:00,4.11,4.13,4.08,4.09,63200.0,4.11,4.13,4.08,4.09,63200.0
2008-11-18 13:00:00,4.09,4.11,3.95,3.99,100000.0,4.09,4.11,3.95,3.99,100000.0
2008-11-18 13:30:00,3.97,3.97,3.86,3.86,44200.0,3.97,3.97,3.86,3.86,44200.0
2008-11-18 14:00:00,3.87,3.88,3.84,3.87,24600.0,3.87,3.88,3.84,3.87,24600.0
2008-11-18 14:30:00,3.87,3.9,3.87,3.88,76200.0,3.87,3.9,3.87,3.88,76200.0
2008-11-18 15:00:00,3.88,4.04,3.88,3.97,81600.0,3.88,4.04,3.88,3.97,81600.0
2008-11-18 15:30:00,3.96,4.17,3.92,4.16,153400.0,3.96,4.17,3.92,4.16,153400.0
2008-11-19 09:30:00,4.16,4.16,3.98,4.02,26400.0,4.16,4.16,3.98,4.02,26400.0
2008-11-19 10:00:00,4.01,4.02,3.94,3.96,39800.0,4.01,4.02,3.94,3.96,39800.0
2008-11-19 10:30:00,3.98,3.98,3.85,3.85,39200.0,3.98,3.98,3.85,3.85,39200.0
2008-11-19 11:00:00,3.84,3.87,3.66,3.69,102600.0,3.84,3.87,3.66,3.69,102600.0
2008-11-19 11:30:00,3.69,3.82,3.69,3.72,61800.0,3.69,3.82,3.69,3.72,61800.0
2008-11-19 12:00:00,3.71,3.71,3.64,3.64,22000.0,3.71,3.71,3.64,3.64,22000.0
2008-11-19 12:30:00,3.64,3.71,3.6,3.65,42200.0,3.64,3.71,3.6,3.65,42200.0
2008-11-19 13:00:00,3.65,3.71,3.65,3.68,121400.0,3.65,3.71,3.65,3.68,121400.0
2008-11-19 13:30:00,3.68,3.69,3.65,3.67,92600.0,3.68,3.69,3.65,3.67,92600.0
2008-11-19 14:00:00,3.67,3.69,3.63,3.66,48400.0,3.67,3.69,3.63,3.66,48400.0
2008-11-19 14:30:00,3.66,3.75,3.65,3.71,41600.0,3.66,3.75,3.65,3.71,41600.0
2008-11-19 15:00:00,3.71,3.75,3.68,3.68,132800.0,3.71,3.75,3.68,3.68,132800.0
2008-11-19 15:30:00,3.68,3.69,3.65,3.67,207400.0,3.68,3.69,3.65,3.67,207400.0
2008-11-20 09:30:00,3.58,3.59,3.51,3.54,84800.0,3.58,3.59,3.51,3.54,84800.0
2008-11-20 10:00:00,3.54,3.58,3.48,3.5,75000.0,3.54,3.58,3.48,3.5,75000.0
2008-11-20 10:30:00,3.5,3.71,3.48,3.69,64600.0,3.5,3.71,3.48,3.69,64600.0
2008-11-20 11:00:00,3.69,3.87,3.69,3.82,99200.0,3.69,3.87,3.69,3.82,99200.0
2008-11-20 11:30:00,3.79,3.8,3.73,3.78,47000.0,3.79,3.8,3.73,3.78,47000.0
2008-11-20 12:00:00,3.77,3.83,3.75,3.81,64600.0,3.77,3.83,3.75,3.81,64600.0
2008-11-20 12:30:00,3.82,3.94,3.79,3.79,66200.0,3.82,3.94,3.79,3.79,66200.0
2008-11-20 13:00:00,3.79,3.88,3.78,3.81,47600.0,3.79,3.88,3.78,3.81,47600.0
2008-11-20 13:30:00,3.79,3.81,3.75,3.79,47800.0,3.79,3.81,3.75,3.79,47800.0
2008-11-20 14:00:00,3.77,3.8,3.77,3.78,54000.0,3.77,3.8,3.77,3.78,54000.0
2008-11-20 14:30:00,3.78,3.78,3.75,3.77,57800.0,3.78,3.78,3.75,3.77,57800.0
2008-11-20 15:00:00,3.77,3.78,3.76,3.76,126800.0,3.77,3.78,3.76,3.76,126800.0
2008-11-20 15:30:00,3.76,3.77,3.67,3.71,183800.0,3.76,3.77,3.67,3.71,183800.0
2008-11-21 09:30:00,3.8,3.94,3.62,3.65,79000.0,3.8,3.94,3.62,3.65,79000.0
2008-11-21 10:00:00,3.68,3.79,3.58,3.73,184400.0,3.68,3.79,3.58,3.73,184400.0
2008-11-21 10:30:00,3.73,3.81,3.62,3.66,62400.0,3.73,3.81,3.62,3.66,62400.0
2008-11-21 11:00:00,3.66,3.9,3.58,3.85,100800.0,3.66,3.9,3.58,3.85,100800.0
2008-11-21 11:30:00,3.85,3.85,3.72,3.72,23200.0,3.85,3.85,3.72,3.72,23200.0
2008-11-21 12:00:00,3.72,3.79,3.69,3.71,54600.0,3.72,3.79,3.69,3.71,54600.0
2008-11-21 12:30:00,3.72,3.84,3.72,3.82,73600.0,3.72,3.84,3.72,3.82,73600.0
2008-11-21 13:00:00,3.8,3.81,3.76,3.8,72400.0,3.8,3.81,3.76,3.8,72400.0
2008-11-21 13:30:00,3.8,3.81,3.78,3.78,38800.0,3.8,3.81,3.78,3.78,38800.0
2008-11-21 14:00:00,3.78,3.81,3.76,3.8,77000.0,3.78,3.81,3.76,3.8,77000.0
2008-11-21 14:30:00,3.79,3.84,3.76,3.81,90600.0,3.79,3.84,3.76,3.81,90600.0
2008-11-21 15:00:00,3.83,3.93,3.83,3.9,185000.0,3.83,3.93,3.83,3.9,185000.0
2008-11-21 15:30:00,3.9,4.14,3.9,4.14,270000.0,3.9,4.14,3.9,4.14,270000.0
2008-11-24 09:30:00,4.44,4.45,4.26,4.4,140600.0,4.44,4.45,4.26,4.4,140600.0
2008-11-24 10:00:00,4.39,4.43,4.36,4.38,91800.0,4.39,4.43,4.36,4.38,91800.0
2008-11-24 10:30:00,4.38,4.39,4.36,4.38,60800.0,4.38,4.39,4.36,4.38,60800.0
2008-11-24 11:00:00,4.38,4.39,4.28,4.29,52800.0,4.38,4.39,4.28,4.29,52800.0
2008-11-24 11:30:00,4.29,4.38,4.28,4.38,53800.0,4.29,4.38,4.28,4.38,53800.0
2008-11-24 12:00:00,4.38,4.39,4.27,4.32,120000.0,4.38,4.39,4.27,4.32,120000.0
2008-11-24 12:30:00,4.32,4.38,4.3,4.38,38600.0,4.32,4.38,4.3,4.38,38600.0
2008-11-24 13:00:00,4.38,4.38,4.37,4.37,25600.0,4.38,4.38,4.37,4.37,25600.0
2008-11-24 13:30:00,4.38,4.38,4.37,4.38,18200.0,4.38,4.38,4.37,4.38,18200.0
2008-11-24 14:00:00,4.38,4.4,4.36,4.38,100000.0,4.38,4.4,4.36,4.38,100000.0
2008-11-24 14:30:00,4.39,4.4,4.36,4.4,68600.0,4.39,4.4,4.36,4.4,68600.0
2008-11-24 15:00:00,4.4,4.43,4.39,4.43,105800.0,4.4,4.43,4.39,4.43,105800.0
2008-11-24 15:30:00,4.45,4.59,4.43,4.48,285800.0,4.45,4.59,4.43,4.48,285800.0
2008-11-25 09:30:00,4.58,4.58,4.43,4.45,45000.0,4.58,4.58,4.43,4.45,45000.0
2008-11-25 10:00:00,4.48,4.57,4.44,4.47,36800.0,4.48,4.57,4.44,4.47,36800.0
2008-11-25 10:30:00,4.5,4.5,4.32,4.34,42600.0,4.5,4.5,4.32,4.34,42600.0
2008-11-25 11:00:00,4.33,4.36,4.23,4.27,28000.0,4.33,4.36,4.23,4.27,28000.0
2008-11-25 11:30:00,4.28,4.31,4.23,4.25,33400.0,4.28,4.31,4.23,4.25,33400.0
2008-11-25 12:00:00,4.26,4.28,4.21,4.21,13400.0,4.26,4.28,4.21,4.21,13400.0
2008-11-25 12:30:00,4.22,4.24,4.13,4.13,33200.0,4.22,4.24,4.13,4.13,33200.0
2008-11-25 13:00:00,4.14,4.17,4.08,4.14,44600.0,4.14,4.17,4.08,4.14,44600.0
2008-11-25 13:30:00,4.15,4.15,4.09,4.11,14000.0,4.15,4.15,4.09,4.11,14000.0
2008-11-25 14:00:00,4.09,4.11,3.98,3.98,56400.0,4.09,4.11,3.98,3.98,56400.0
2008-11-25 14:30:00,3.98,4.08,3.94,4.08,117000.0,3.98,4.08,3.94,4.08,117000.0
2008-11-25 15:00:00,4.06,4.13,4.04,4.11,87800.0,4.06,4.13,4.04,4.11,87800.0
2008-11-25 15:30:00,4.11,4.45,4.1,4.43,236800.0,4.11,4.45,4.1,4.43,236800.0
2008-11-26 09:30:00,4.27,4.27,4.15,4.21,50000.0,4.27,4.27,4.15,4.21,50000.0
2008-11-26 10:00:00,4.24,4.43,4.22,4.39,42000.0,4.24,4.43,4.22,4.39,42000.0
2008-11-26 10:30:00,4.41,4.5,4.4,4.5,68000.0,4.41,4.5,4.4,4.5,68000.0
2008-11-26 11:00:00,4.51,4.57,4.47,4.57,51200.0,4.51,4.57,4.47,4.57,51200.0
2008-11-26 11:30:00,4.57,4.61,4.52,4.59,51800.0,4.57,4.61,4.52,4.59,51800.0
2008-11-26 12:00:00,4.58,4.59,4.5,4.54,57200.0,4.58,4.59,4.5,4.54,57200.0
2008-11-26 12:30:00,4.56,4.6,4.53,4.58,33400.0,4.56,4.6,4.53,4.58,33400.0
2008-11-26 13:00:00,4.58,4.62,4.47,4.5,43600.0,4.58,4.62,4.47,4.5,43600.0
2008-11-26 13:30:00,4.5,4.53,4.49,4.52,10800.0,4.5,4.53,4.49,4.52,10800.0
2008-11-26 14:00:00,4.52,4.65,4.51,4.6,32800.0,4.52,4.65,4.51,4.6,32800.0
2008-11-26 14:30:00,4.63,4.78,4.62,4.76,51400.0,4.63,4.78,4.62,4.76,51400.0
2008-11-26 15:00:00,4.76,4.84,4.76,4.84,41600.0,4.76,4.84,4.76,4.84,41600.0
2008-11-26 15:30:00,4.82,4.85,4.75,4.77,91000.0,4.82,4.85,4.75,4.77,91000.0
2008-11-28 09:30:00,4.71,4.79,4.63,4.75,25000.0,4.71,4.79,4.63,4.75,25000.0
2008-11-28 10:00:00,4.75,4.79,4.71,4.76,16800.0,4.75,4.79,4.71,4.76,16800.0
2008-11-28 10:30:00,4.77,4.82,4.74,4.81,14400.0,4.77,4.82,4.74,4.81,14400.0
2008-11-28 11:00:00,4.83,4.88,4.79,4.8,23400.0,4.83,4.88,4.79,4.8,23400.0
2008-11-28 11:30:00,4.79,4.83,4.78,4.82,9800.0,4.79,4.83,4.78,4.82,9800.0
2008-11-28 12:00:00,4.8,4.82,4.79,4.81,8400.0,4.8,4.82,4.79,4.81,8400.0
2008-11-28 12:30:00,4.81,4.91,4.78,4.91,21800.0,4.81,4.91,4.78,4.91,21800.0
2008-12-01 09:30:00,4.82,4.9,4.44,4.45,52800.0,4.82,4.9,4.44,4.45,52800.0
2008-12-01 10:00:00,4.47,4.6,4.46,4.58,120600.0,4.47,4.6,4.46,4.58,120600.0
2008-12-01 10:30:00,4.59,4.64,4.58,4.59,34400.0,4.59,4.64,4.58,4.59,34400.0
2008-12-01 11:00:00,4.59,4.66,4.58,4.59,29600.0,4.59,4.66,4.58,4.59,29600.0
2008-12-01 11:30:00,4.6,4.65,4.6,4.64,71200.0,4.6,4.65,4.6,4.64,71200.0
2008-12-01 12:00:00,4.64,4.73,4.63,4.68,27600.0,4.64,4.73,4.63,4.68,27600.0
2008-12-01 12:30:00,4.68,4.7,4.64,4.68,50600.0,4.68,4.7,4.64,4.68,50600.0
2008-12-01 13:00:00,4.67,4.7,4.64,4.68,119000.0,4.67,4.7,4.64,4.68,119000.0
2008-12-01 13:30:00,4.67,4.68,4.54,4.55,27400.0,4.67,4.68,4.54,4.55,27400.0
2008-12-01 14:00:00,4.54,4.55,4.44,4.48,45600.0,4.54,4.55,4.44,4.48,45600.0
2008-12-01 14:30:00,4.48,4.51,4.46,4.48,22200.0,4.48,4.51,4.46,4.48,22200.0
2008-12-01 15:00:00,4.47,4.47,4.32,4.32,67600.0,4.47,4.47,4.32,4.32,67600.0
2008-12-01 15:30:00,4.31,4.36,4.18,4.2,82600.0,4.31,4.36,4.18,4.2,82600.0
2008-12-02 09:30:00,4.31,4.52,4.25,4.25,32800.0,4.31,4.52,4.25,4.25,32800.0
2008-12-02 10:00:00,4.23,4.29,4.14,4.17,24000.0,4.23,4.29,4.14,4.17,24000.0
2008-12-02 10:30:00,4.16,4.33,4.16,4.28,23600.0,4.16,4.33,4.16,4.28,23600.0
2008-12-02 11:00:00,4.27,4.28,4.22,4.27,12800.0,4.27,4.28,4.22,4.27,12800.0
2008-12-02 11:30:00,4.28,4.33,4.23,4.31,22600.0,4.28,4.33,4.23,4.31,22600.0
2008-12-02 12:00:00,4.31,4.36,4.29,4.36,41600.0,4.31,4.36,4.29,4.36,41600.0
2008-12-02 12:30:00,4.37,4.42,4.37,4.41,36800.0,4.37,4.42,4.37,4.41,36800.0
2008-12-02 13:00:00,4.41,4.43,4.34,4.34,33000.0,4.41,4.43,4.34,4.34,33000.0
2008-12-02 13:30:00,4.34,4.34,4.2,4.22,21600.0,4.34,4.34,4.2,4.22,21600.0
2008-12-02 14:00:00,4.22,4.22,4.1,4.11,29200.0,4.22,4.22,4.1,4.11,29200.0
2008-12-02 14:30:00,4.11,4.2,4.09,4.18,25400.0,4.11,4.2,4.09,4.18,25400.0
2008-12-02 15:00:00,4.18,4.18,4.12,4.13,42400.0,4.18,4.18,4.12,4.13,42400.0
2008-12-02 15:30:00,4.12,4.19,4.1,4.18,70400.0,4.12,4.19,4.1,4.18,70400.0
2008-12-03 09:30:00,4.05,4.36,4.03,4.25,21600.0,4.05,4.36,4.03,4.25,21600.0
2008-12-03 10:00:00,4.22,4.45,4.21,4.45,47800.0,4.22,4.45,4.21,4.45,47800.0
2008-12-03 10:30:00,4.46,4.7,4.46,4.66,43800.0,4.46,4.7,4.46,4.66,43800.0
2008-12-03 11:00:00,4.66,4.67,4.6,4.65,43600.0,4.66,4.67,4.6,4.65,43600.0
2008-12-03 11:30:00,4.65,4.65,4.61,4.65,40000.0,4.65,4.65,4.61,4.65,40000.0
2008-12-03 12:00:00,4.65,4.65,4.56,4.6,42400.0,4.65,4.65,4.56,4.6,42400.0
2008-12-03 12:30:00,4.6,4.64,4.6,4.64,25400.0,4.6,4.64,4.6,4.64,25400.0
2008-12-03 13:00:00,4.63,4.66,4.6,4.62,53000.0,4.63,4.66,4.6,4.62,53000.0
2008-12-03 13:30:00,4.61,4.65,4.56,4.58,103400.0,4.61,4.65,4.56,4.58,103400.0
2008-12-03 14:00:00,4.58,4.59,4.56,4.56,86000.0,4.58,4.59,4.56,4.56,86000.0
2008-12-03 14:30:00,4.58,4.61,4.54,4.57,148600.0,4.58,4.61,4.54,4.57,148600.0
2008-12-03 15:00:00,4.58,4.61,4.55,4.59,104600.0,4.58,4.61,4.55,4.59,104600.0
2008-12-03 15:30:00,4.6,4.67,4.57,4.62,197600.0,4.6,4.67,4.57,4.62,197600.0
2008-12-04 09:30:00,4.77,4.83,4.5,4.82,84800.0,4.77,4.83,4.5,4.82,84800.0
2008-12-04 10:00:00,4.82,4.92,4.82,4.89,81600.0,4.82,4.92,4.82,4.89,81600.0
2008-12-04 10:30:00,4.89,4.99,4.88,4.92,144000.0,4.89,4.99,4.88,4.92,144000.0
2008-12-04 11:00:00,4.93,4.97,4.89,4.93,87000.0,4.93,4.97,4.89,4.93,87000.0
2008-12-04 11:30:00,4.93,5.0,4.9,4.99,57800.0,4.93,5.0,4.9,4.99,57800.0
2008-12-04 12:00:00,5.0,5.08,4.98,5.05,83200.0,5.0,5.08,4.98,5.05,83200.0
2008-12-04 12:30:00,5.05,5.12,5.04,5.11,41600.0,5.05,5.12,5.04,5.11,41600.0
2008-12-04 13:00:00,5.11,5.11,4.99,5.0,52000.0,5.11,5.11,4.99,5.0,52000.0
2008-12-04 13:30:00,5.0,5.13,4.99,5.1,32000.0,5.0,5.13,4.99,5.1,32000.0
2008-12-04 14:00:00,5.1,5.2,5.09,5.17,60600.0,5.1,5.2,5.09,5.17,60600.0
2008-12-04 14:30:00,5.17,5.24,5.15,5.23,74200.0,5.17,5.24,5.15,5.23,74200.0
2008-12-04 15:00:00,5.23,5.27,4.87,4.91,212400.0,5.23,5.27,4.87,4.91,212400.0
2008-12-04 15:30:00,4.9,4.91,4.74,4.8,217000.0,4.9,4.91,4.74,4.8,217000.0
2008-12-05 09:30:00,4.68,4.8,4.56,4.68,43400.0,4.68,4.8,4.56,4.68,43400.0
2008-12-05 10:00:00,4.68,4.68,4.47,4.49,42200.0,4.68,4.68,4.47,4.49,42200.0
2008-12-05 10:30:00,4.5,4.5,4.39,4.49,73000.0,4.5,4.5,4.39,4.49,73000.0
2008-12-05 11:00:00,4.49,4.5,4.47,4.47,27400.0,4.49,4.5,4.47,4.47,27400.0
2008-12-05 11:30:00,4.47,4.5,4.46,4.48,27800.0,4.47,4.5,4.46,4.48,27800.0
2008-12-05 12:00:00,4.48,4.5,4.47,4.5,53000.0,4.48,4.5,4.47,4.5,53000.0
2008-12-05 12:30:00,4.49,4.49,4.46,4.48,36800.0,4.49,4.49,4.46,4.48,36800.0
2008-12-05 13:00:00,4.48,4.56,4.47,4.51,58600.0,4.48,4.56,4.47,4.51,58600.0
2008-12-05 13:30:00,4.5,4.66,4.5,4.66,92200.0,4.5,4.66,4.5,4.66,92200.0
2008-12-05 14:00:00,4.66,4.79,4.66,4.77,64400.0,4.66,4.79,4.66,4.77,64400.0
2008-12-05 14:30:00,4.76,5.02,4.76,5.0,93800.0,4.76,5.02,4.76,5.0,93800.0
2008-12-05 15:00:00,5.01,5.18,4.96,5.17,121400.0,5.01,5.18,4.96,5.17,121400.0
2008-12-05 15:30:00,5.19,5.43,5.18,5.38,337000.0,5.19,5.43,5.18,5.38,337000.0
2008-12-08 09:30:00,5.5,5.94,5.47,5.47,178000.0,5.5,5.94,5.47,5.47,178000.0
2008-12-08 10:00:00,5.46,5.46,5.2,5.28,151800.0,5.46,5.46,5.2,5.28,151800.0
2008-12-08 10:30:00,5.29,5.43,5.28,5.4,132200.0,5.29,5.43,5.28,5.4,132200.0
2008-12-08 11:00:00,5.4,5.41,5.28,5.38,54400.0,5.4,5.41,5.28,5.38,54400.0
2008-12-08 11:30:00,5.4,5.53,5.36,5.52,71600.0,5.4,5.53,5.36,5.52,71600.0
2008-12-08 12:00:00,5.53,5.58,5.51,5.56,21600.0,5.53,5.58,5.51,5.56,21600.0
2008-12-08 12:30:00,5.56,5.62,5.53,5.59,44400.0,5.56,5.62,5.53,5.59,44400.0
2008-12-08 13:00:00,5.6,5.64,5.56,5.58,43400.0,5.6,5.64,5.56,5.58,43400.0
2008-12-08 13:30:00,5.59,5.59,5.47,5.49,45200.0,5.59,5.59,5.47,5.49,45200.0
2008-12-08 14:00:00,5.5,5.5,5.43,5.49,57000.0,5.5,5.5,5.43,5.49,57000.0
2008-12-08 14:30:00,5.5,5.65,5.45,5.65,66200.0,5.5,5.65,5.45,5.65,66200.0
2008-12-08 15:00:00,5.64,5.68,5.55,5.62,75600.0,5.64,5.68,5.55,5.62,75600.0
2008-12-08 15:30:00,5.63,5.75,5.53,5.66,168600.0,5.63,5.75,5.53,5.66,168600.0
2008-12-09 09:30:00,5.37,5.37,5.17,5.2,143800.0,5.37,5.37,5.17,5.2,143800.0
2008-12-09 10:00:00,5.25,5.3,5.23,5.3,66400.0,5.25,5.3,5.23,5.3,66400.0
2008-12-09 10:30:00,5.3,5.5,5.25,5.47,104400.0,5.3,5.5,5.25,5.47,104400.0
2008-12-09 11:00:00,5.49,5.52,5.38,5.38,61800.0,5.49,5.52,5.38,5.38,61800.0
2008-12-09 11:30:00,5.39,5.43,5.3,5.3,116800.0,5.39,5.43,5.3,5.3,116800.0
2008-12-09 12:00:00,5.3,5.35,5.3,5.3,89800.0,5.3,5.35,5.3,5.3,89800.0
2008-12-09 12:30:00,5.3,5.31,5.22,5.22,79400.0,5.3,5.31,5.22,5.22,79400.0
2008-12-09 13:00:00,5.22,5.23,5.17,5.17,54800.0,5.22,5.23,5.17,5.17,54800.0
2008-12-09 13:30:00,5.17,5.18,5.09,5.09,76200.0,5.17,5.18,5.09,5.09,76200.0
2008-12-09 14:00:00,5.09,5.09,4.83,4.83,120600.0,5.09,5.09,4.83,4.83,120600.0
2008-12-09 14:30:00,4.83,4.98,4.83,4.95,75200.0,4.83,4.98,4.83,4.95,75200.0
2008-12-09 15:00:00,4.95,4.97,4.83,4.85,90600.0,4.95,4.97,4.83,4.85,90600.0
2008-12-09 15:30:00,4.84,4.98,4.83,4.92,163000.0,4.84,4.98,4.83,4.92,163000.0
2008-12-10 09:30:00,5.0,5.25,4.98,5.16,79400.0,5.0,5.25,4.98,5.16,79400.0
2008-12-10 10:00:00,5.16,5.29,5.14,5.22,179000.0,5.16,5.29,5.14,5.22,179000.0
2008-12-10 10:30:00,5.23,5.24,5.07,5.08,56600.0,5.23,5.24,5.07,5.08,56600.0
2008-12-10 11:00:00,5.08,5.08,4.98,5.02,72400.0,5.08,5.08,4.98,5.02,72400.0
2008-12-10 11:30:00,5.02,5.08,5.0,5.05,39000.0,5.02,5.08,5.0,5.05,39000.0
2008-12-10 12:00:00,5.05,5.07,4.95,4.99,46200.0,5.05,5.07,4.95,4.99,46200.0
2008-12-10 12:30:00,4.97,5.01,4.93,4.97,19800.0,4.97,5.01,4.93,4.97,19800.0
2008-12-10 13:00:00,4.97,5.0,4.92,4.92,26400.0,4.97,5.0,4.92,4.92,26400.0
2008-12-10 13:30:00,4.92,4.94,4.76,4.79,97400.0,4.92,4.94,4.76,4.79,97400.0
2008-12-10 14:00:00,4.78,4.92,4.77,4.9,106000.0,4.78,4.92,4.77,4.9,106000.0
2008-12-10 14:30:00,4.9,4.93,4.84,4.9,93000.0,4.9,4.93,4.84,4.9,93000.0
2008-12-10 15:00:00,4.9,5.13,4.85,5.13,123000.0,4.9,5.13,4.85,5.13,123000.0
2008-12-10 15:30:00,5.11,5.28,5.1,5.23,311200.0,5.11,5.28,5.1,5.23,311200.0
2008-12-11 09:30:00,4.11,4.23,3.67,3.87,1669000.0,4.11,4.23,3.67,3.87,1669000.0
2008-12-11 10:00:00,3.86,4.08,3.82,4.02,1042600.0,3.86,4.08,3.82,4.02,1042600.0
2008-12-11 10:30:00,4.02,4.07,3.9,4.0,657400.0,4.02,4.07,3.9,4.0,657400.0
2008-12-11 11:00:00,3.99,4.0,3.9,3.98,312600.0,3.99,4.0,3.9,3.98,312600.0
2008-12-11 11:30:00,3.98,4.0,3.94,3.98,377000.0,3.98,4.0,3.94,3.98,377000.0
2008-12-11 12:00:00,3.98,4.01,3.98,3.98,494400.0,3.98,4.01,3.98,3.98,494400.0
2008-12-11 12:30:00,3.98,4.0,3.96,3.98,217400.0,3.98,4.0,3.96,3.98,217400.0
2008-12-11 13:00:00,3.98,3.98,3.87,3.87,271200.0,3.98,3.98,3.87,3.87,271200.0
2008-12-11 13:30:00,3.87,3.89,3.8,3.83,387000.0,3.87,3.89,3.8,3.83,387000.0
2008-12-11 14:00:00,3.83,3.9,3.76,3.76,278200.0,3.83,3.9,3.76,3.76,278200.0
2008-12-11 14:30:00,3.76,3.77,3.55,3.55,686200.0,3.76,3.77,3.55,3.55,686200.0
2008-12-11 15:00:00,3.56,3.63,3.49,3.61,719200.0,3.56,3.63,3.49,3.61,719200.0
2008-12-11 15:30:00,3.61,3.68,3.51,3.54,787000.0,3.61,3.68,3.51,3.54,787000.0
2008-12-12 09:30:00,3.49,3.6,3.41,3.5,401400.0,3.49,3.6,3.41,3.5,401400.0
2008-12-12 10:00:00,3.5,3.6,3.5,3.53,265600.0,3.5,3.6,3.5,3.53,265600.0
2008-12-12 10:30:00,3.54,3.57,3.5,3.52,184200.0,3.54,3.57,3.5,3.52,184200.0
2008-12-12 11:00:00,3.51,3.54,3.51,3.53,93400.0,3.51,3.54,3.51,3.53,93400.0
2008-12-12 11:30:00,3.53,3.53,3.5,3.53,67600.0,3.53,3.53,3.5,3.53,67600.0
2008-12-12 12:00:00,3.54,3.54,3.51,3.53,49600.0,3.54,3.54,3.51,3.53,49600.0
2008-12-12 12:30:00,3.53,3.58,3.53,3.57,96800.0,3.53,3.58,3.53,3.57,96800.0
2008-12-12 13:00:00,3.57,3.59,3.56,3.57,204000.0,3.57,3.59,3.56,3.57,204000.0
2008-12-12 13:30:00,3.57,3.58,3.55,3.57,102000.0,3.57,3.58,3.55,3.57,102000.0
2008-12-12 14:00:00,3.57,3.62,3.57,3.58,79000.0,3.57,3.62,3.57,3.58,79000.0
2008-12-12 14:30:00,3.57,3.69,3.56,3.68,262000.0,3.57,3.69,3.56,3.68,262000.0
2008-12-12 15:00:00,3.67,3.75,3.65,3.73,335600.0,3.67,3.75,3.65,3.73,335600.0
2008-12-12 15:30:00,3.73,3.78,3.6,3.73,508400.0,3.73,3.78,3.6,3.73,508400.0
2008-12-15 09:30:00,3.82,3.89,3.78,3.8,134200.0,3.82,3.89,3.78,3.8,134200.0
2008-12-15 10:00:00,3.8,3.8,3.58,3.59,137000.0,3.8,3.8,3.58,3.59,137000.0
2008-12-15 10:30:00,3.59,3.61,3.56,3.56,55400.0,3.59,3.61,3.56,3.56,55400.0
2008-12-15 11:00:00,3.56,3.58,3.54,3.54,57000.0,3.56,3.58,3.54,3.54,57000.0
2008-12-15 11:30:00,3.54,3.57,3.51,3.56,57800.0,3.54,3.57,3.51,3.56,57800.0
2008-12-15 12:00:00,3.56,3.61,3.56,3.57,49000.0,3.56,3.61,3.56,3.57,49000.0
2008-12-15 12:30:00,3.56,3.58,3.55,3.55,29800.0,3.56,3.58,3.55,3.55,29800.0
2008-12-15 13:00:00,3.55,3.57,3.53,3.54,70600.0,3.55,3.57,3.53,3.54,70600.0
2008-12-15 13:30:00,3.55,3.58,3.54,3.57,99200.0,3.55,3.58,3.54,3.57,99200.0
2008-12-15 14:00:00,3.56,3.58,3.55,3.56,51600.0,3.56,3.58,3.55,3.56,51600.0
2008-12-15 14:30:00,3.56,3.58,3.56,3.56,46000.0,3.56,3.58,3.56,3.56,46000.0
2008-12-15 15:00:00,3.56,3.56,3.53,3.55,156800.0,3.56,3.56,3.53,3.55,156800.0
2008-12-15 15:30:00,3.55,3.59,3.53,3.55,147200.0,3.55,3.59,3.53,3.55,147200.0
2008-12-16 09:30:00,3.87,3.88,3.57,3.68,63600.0,3.87,3.88,3.57,3.68,63600.0
2008-12-16 10:00:00,3.68,3.73,3.63,3.67,63000.0,3.68,3.73,3.63,3.67,63000.0
2008-12-16 10:30:00,3.67,3.8,3.67,3.8,78600.0,3.67,3.8,3.67,3.8,78600.0
2008-12-16 11:00:00,3.8,3.83,3.7,3.71,42800.0,3.8,3.83,3.7,3.71,42800.0
2008-12-16 11:30:00,3.71,3.74,3.67,3.67,39600.0,3.71,3.74,3.67,3.67,39600.0
2008-12-16 12:00:00,3.68,3.77,3.64,3.68,96200.0,3.68,3.77,3.64,3.68,96200.0
2008-12-16 12:30:00,3.69,3.7,3.66,3.69,35600.0,3.69,3.7,3.66,3.69,35600.0
2008-12-16 13:00:00,3.69,3.7,3.65,3.65,29400.0,3.69,3.7,3.65,3.65,29400.0
2008-12-16 13:30:00,3.65,3.65,3.63,3.63,58400.0,3.65,3.65,3.63,3.63,58400.0
2008-12-16 14:00:00,3.63,3.7,3.61,3.67,46200.0,3.63,3.7,3.61,3.67,46200.0
2008-12-16 14:30:00,3.67,3.72,3.65,3.67,167600.0,3.67,3.72,3.65,3.67,167600.0
2008-12-16 15:00:00,3.68,3.85,3.68,3.79,178000.0,3.68,3.85,3.68,3.79,178000.0
2008-12-16 15:30:00,3.79,3.8,3.69,3.69,246400.0,3.79,3.8,3.69,3.69,246400.0
2008-12-17 09:30:00,3.7,3.8,3.63,3.79,143200.0,3.7,3.8,3.63,3.79,143200.0
2008-12-17 10:00:00,3.78,3.8,3.68,3.72,178200.0,3.78,3.8,3.68,3.72,178200.0
2008-12-17 10:30:00,3.72,3.72,3.61,3.64,91600.0,3.72,3.72,3.61,3.64,91600.0
2008-12-17 11:00:00,3.64,3.71,3.64,3.65,35000.0,3.64,3.71,3.64,3.65,35000.0
2008-12-17 11:30:00,3.65,3.69,3.6,3.6,39400.0,3.65,3.69,3.6,3.6,39400.0
2008-12-17 12:00:00,3.6,3.72,3.59,3.71,75400.0,3.6,3.72,3.59,3.71,75400.0
2008-12-17 12:30:00,3.71,3.75,3.67,3.75,108800.0,3.71,3.75,3.67,3.75,108800.0
2008-12-17 13:00:00,3.75,3.79,3.73,3.77,87400.0,3.75,3.79,3.73,3.77,87400.0
2008-12-17 13:30:00,3.78,3.85,3.75,3.8,137800.0,3.78,3.85,3.75,3.8,137800.0
2008-12-17 14:00:00,3.8,3.82,3.71,3.72,785000.0,3.8,3.82,3.71,3.72,785000.0
2008-12-17 14:30:00,3.72,3.85,3.72,3.78,411800.0,3.72,3.85,3.72,3.78,411800.0
2008-12-17 15:00:00,3.8,3.82,3.75,3.78,315400.0,3.8,3.82,3.75,3.78,315400.0
2008-12-17 15:30:00,3.77,3.79,3.74,3.77,218400.0,3.77,3.79,3.74,3.77,218400.0
2008-12-18 09:30:00,3.84,3.85,3.72,3.79,258600.0,3.84,3.85,3.72,3.79,258600.0
2008-12-18 10:00:00,3.79,3.88,3.78,3.84,128600.0,3.79,3.88,3.78,3.84,128600.0
2008-12-18 10:30:00,3.85,3.92,3.78,3.78,219800.0,3.85,3.92,3.78,3.78,219800.0
2008-12-18 11:00:00,3.78,3.8,3.69,3.8,121400.0,3.78,3.8,3.69,3.8,121400.0
2008-12-18 11:30:00,3.8,3.87,3.79,3.86,60200.0,3.8,3.87,3.79,3.86,60200.0
2008-12-18 12:00:00,3.86,3.9,3.85,3.9,98200.0,3.86,3.9,3.85,3.9,98200.0
2008-12-18 12:30:00,3.9,3.96,3.88,3.95,107600.0,3.9,3.96,3.88,3.95,107600.0
2008-12-18 13:00:00,3.94,3.97,3.94,3.96,54400.0,3.94,3.97,3.94,3.96,54400.0
2008-12-18 13:30:00,3.97,3.98,3.94,3.97,64000.0,3.97,3.98,3.94,3.97,64000.0
2008-12-18 14:00:00,3.98,3.98,3.94,3.94,48600.0,3.98,3.98,3.94,3.94,48600.0
2008-12-18 14:30:00,3.94,3.98,3.94,3.94,115800.0,3.94,3.98,3.94,3.94,115800.0
2008-12-18 15:00:00,3.94,3.96,3.91,3.93,151200.0,3.94,3.96,3.91,3.93,151200.0
2008-12-18 15:30:00,3.93,3.96,3.88,3.92,159200.0,3.93,3.96,3.88,3.92,159200.0
2008-12-19 09:30:00,4.05,4.05,3.91,4.0,214200.0,4.05,4.05,3.91,4.0,214200.0
2008-12-19 10:00:00,3.99,4.11,3.98,4.05,186800.0,3.99,4.11,3.98,4.05,186800.0
2008-12-19 10:30:00,4.06,4.14,4.05,4.06,133400.0,4.06,4.14,4.05,4.06,133400.0
2008-12-19 11:00:00,4.06,4.06,3.99,4.0,82000.0,4.06,4.06,3.99,4.0,82000.0
2008-12-19 11:30:00,4.0,4.02,3.99,3.99,61200.0,4.0,4.02,3.99,3.99,61200.0
2008-12-19 12:00:00,4.0,4.02,3.98,4.0,117200.0,4.0,4.02,3.98,4.0,117200.0
2008-12-19 12:30:00,4.0,4.04,3.99,4.01,43400.0,4.0,4.04,3.99,4.01,43400.0
2008-12-19 13:00:00,4.01,4.1,4.01,4.08,86400.0,4.01,4.1,4.01,4.08,86400.0
2008-12-19 13:30:00,4.09,4.13,4.09,4.13,69400.0,4.09,4.13,4.09,4.13,69400.0
2008-12-19 14:00:00,4.13,4.16,4.05,4.05,68200.0,4.13,4.16,4.05,4.05,68200.0
2008-12-19 14:30:00,4.06,4.06,4.0,4.01,60800.0,4.06,4.06,4.0,4.01,60800.0
2008-12-19 15:00:00,4.0,4.02,3.89,3.97,134200.0,4.0,4.02,3.89,3.97,134200.0
2008-12-19 15:30:00,3.98,4.12,3.95,4.08,229400.0,3.98,4.12,3.95,4.08,229400.0
2008-12-22 09:30:00,4.08,4.1,3.94,3.97,75000.0,4.08,4.1,3.94,3.97,75000.0
2008-12-22 10:00:00,3.94,4.0,3.83,3.84,112200.0,3.94,4.0,3.83,3.84,112200.0
2008-12-22 10:30:00,3.87,3.93,3.85,3.87,79800.0,3.87,3.93,3.85,3.87,79800.0
2008-12-22 11:00:00,3.87,3.87,3.72,3.78,101600.0,3.87,3.87,3.72,3.78,101600.0
2008-12-22 11:30:00,3.78,3.8,3.74,3.77,19800.0,3.78,3.8,3.74,3.77,19800.0
2008-12-22 12:00:00,3.77,3.79,3.74,3.76,52400.0,3.77,3.79,3.74,3.76,52400.0
2008-12-22 12:30:00,3.77,3.83,3.76,3.83,72800.0,3.77,3.83,3.76,3.83,72800.0
2008-12-22 13:00:00,3.83,3.89,3.82,3.85,90000.0,3.83,3.89,3.82,3.85,90000.0
2008-12-22 13:30:00,3.85,3.89,3.85,3.88,45400.0,3.85,3.89,3.85,3.88,45400.0
2008-12-22 14:00:00,3.88,3.88,3.84,3.87,103400.0,3.88,3.88,3.84,3.87,103400.0
2008-12-22 14:30:00,3.87,3.96,3.86,3.93,171600.0,3.87,3.96,3.86,3.93,171600.0
2008-12-22 15:00:00,3.92,4.01,3.92,3.99,162000.0,3.92,4.01,3.92,3.99,162000.0
2008-12-22 15:30:00,4.0,4.12,3.98,4.11,265200.0,4.0,4.12,3.98,4.11,265200.0
2008-12-23 09:30:00,4.13,4.14,3.97,4.01,242800.0,4.13,4.14,3.97,4.01,242800.0
2008-12-23 10:00:00,4.0,4.05,3.99,4.02,127400.0,4.0,4.05,3.99,4.02,127400.0
2008-12-23 10:30:00,4.02,4.03,3.94,4.02,70600.0,4.02,4.03,3.94,4.02,70600.0
2008-12-23 11:00:00,4.02,4.02,3.96,3.96,44200.0,4.02,4.02,3.96,3.96,44200.0
2008-12-23 11:30:00,3.95,3.97,3.92,3.92,85800.0,3.95,3.97,3.92,3.92,85800.0
2008-12-23 12:00:00,3.93,3.94,3.86,3.87,41000.0,3.93,3.94,3.86,3.87,41000.0
2008-12-23 12:30:00,3.87,3.94,3.87,3.93,54400.0,3.87,3.94,3.87,3.93,54400.0
2008-12-23 13:00:00,3.93,3.94,3.9,3.92,17200.0,3.93,3.94,3.9,3.92,17200.0
2008-12-23 13:30:00,3.9,3.9,3.87,3.89,26400.0,3.9,3.9,3.87,3.89,26400.0
2008-12-23 14:00:00,3.9,3.9,3.85,3.86,95600.0,3.9,3.9,3.85,3.86,95600.0
2008-12-23 14:30:00,3.86,3.86,3.82,3.82,77400.0,3.86,3.86,3.82,3.82,77400.0
2008-12-23 15:00:00,3.83,3.83,3.79,3.83,83400.0,3.83,3.83,3.79,3.83,83400.0
2008-12-23 15:30:00,3.83,3.92,3.83,3.89,85400.0,3.83,3.92,3.83,3.89,85400.0
2008-12-24 09:30:00,3.88,3.97,3.83,3.9,238200.0,3.88,3.97,3.83,3.9,238200.0
2008-12-24 10:00:00,3.91,3.98,3.9,3.97,76200.0,3.91,3.98,3.9,3.97,76200.0
2008-12-24 10:30:00,3.96,3.96,3.88,3.88,17800.0,3.96,3.96,3.88,3.88,17800.0
2008-12-24 11:00:00,3.88,3.89,3.85,3.88,22200.0,3.88,3.89,3.85,3.88,22200.0
2008-12-24 11:30:00,3.87,3.87,3.83,3.87,30000.0,3.87,3.87,3.83,3.87,30000.0
2008-12-24 12:00:00,3.86,3.87,3.85,3.85,37000.0,3.86,3.87,3.85,3.85,37000.0
2008-12-24 12:30:00,3.85,3.87,3.84,3.84,27200.0,3.85,3.87,3.84,3.84,27200.0
2008-12-26 09:30:00,3.71,3.85,3.66,3.71,31400.0,3.71,3.85,3.66,3.71,31400.0
2008-12-26 10:00:00,3.71,3.75,3.71,3.73,49800.0,3.71,3.75,3.71,3.73,49800.0
2008-12-26 10:30:00,3.73,3.74,3.7,3.72,47800.0,3.73,3.74,3.7,3.72,47800.0
2008-12-26 11:00:00,3.72,3.72,3.7,3.71,11800.0,3.72,3.72,3.7,3.71,11800.0
2008-12-26 11:30:00,3.71,3.72,3.69,3.71,149000.0,3.71,3.72,3.69,3.71,149000.0
2008-12-26 12:00:00,3.71,3.73,3.71,3.72,9400.0,3.71,3.73,3.71,3.72,9400.0
2008-12-26 12:30:00,3.73,3.73,3.72,3.73,19000.0,3.73,3.73,3.72,3.73,19000.0
2008-12-26 13:00:00,3.73,3.74,3.73,3.73,57200.0,3.73,3.74,3.73,3.73,57200.0
2008-12-26 13:30:00,3.74,3.76,3.73,3.76,5800.0,3.74,3.76,3.73,3.76,5800.0
2008-12-26 14:00:00,3.76,3.81,3.76,3.79,18800.0,3.76,3.81,3.76,3.79,18800.0
2008-12-26 14:30:00,3.81,3.88,3.8,3.86,32800.0,3.81,3.88,3.8,3.86,32800.0
2008-12-26 15:00:00,3.86,3.86,3.75,3.75,150200.0,3.86,3.86,3.75,3.75,150200.0
2008-12-26 15:30:00,3.75,3.79,3.69,3.7,121400.0,3.75,3.79,3.69,3.7,121400.0
2008-12-29 09:30:00,3.68,3.75,3.63,3.64,83400.0,3.68,3.75,3.63,3.64,83400.0
2008-12-29 10:00:00,3.64,3.64,3.54,3.58,94200.0,3.64,3.64,3.54,3.58,94200.0
2008-12-29 10:30:00,3.59,3.6,3.53,3.56,200400.0,3.59,3.6,3.53,3.56,200400.0
2008-12-29 11:00:00,3.55,3.59,3.53,3.58,58800.0,3.55,3.59,3.53,3.58,58800.0
2008-12-29 11:30:00,3.58,3.63,3.57,3.61,74200.0,3.58,3.63,3.57,3.61,74200.0
2008-12-29 12:00:00,3.61,3.63,3.6,3.62,21800.0,3.61,3.63,3.6,3.62,21800.0
2008-12-29 12:30:00,3.61,3.62,3.58,3.58,36800.0,3.61,3.62,3.58,3.58,36800.0
2008-12-29 13:00:00,3.57,3.59,3.54,3.55,85800.0,3.57,3.59,3.54,3.55,85800.0
2008-12-29 13:30:00,3.55,3.56,3.54,3.55,112600.0,3.55,3.56,3.54,3.55,112600.0
2008-12-29 14:00:00,3.55,3.57,3.54,3.56,62000.0,3.55,3.57,3.54,3.56,62000.0
2008-12-29 14:30:00,3.56,3.57,3.54,3.55,39800.0,3.56,3.57,3.54,3.55,39800.0
2008-12-29 15:00:00,3.55,3.59,3.55,3.57,59800.0,3.55,3.59,3.55,3.57,59800.0
2008-12-29 15:30:00,3.57,3.65,3.56,3.65,86600.0,3.57,3.65,3.56,3.65,86600.0
2008-12-30 09:30:00,3.72,3.72,3.59,3.62,105400.0,3.72,3.72,3.59,3.62,105400.0
2008-12-30 10:00:00,3.62,3.64,3.59,3.63,13800.0,3.62,3.64,3.59,3.63,13800.0
2008-12-30 10:30:00,3.64,3.69,3.64,3.68,43200.0,3.64,3.69,3.64,3.68,43200.0
2008-12-30 11:00:00,3.68,3.69,3.61,3.67,183400.0,3.68,3.69,3.61,3.67,183400.0
2008-12-30 11:30:00,3.68,3.73,3.67,3.69,48000.0,3.68,3.73,3.67,3.69,48000.0
2008-12-30 12:00:00,3.68,3.69,3.6,3.64,59200.0,3.68,3.69,3.6,3.64,59200.0
2008-12-30 12:30:00,3.65,3.65,3.63,3.63,33600.0,3.65,3.65,3.63,3.63,33600.0
2008-12-30 13:00:00,3.64,3.65,3.61,3.61,19800.0,3.64,3.65,3.61,3.61,19800.0
2008-12-30 13:30:00,3.62,3.65,3.62,3.62,11800.0,3.62,3.65,3.62,3.62,11800.0
2008-12-30 14:00:00,3.62,3.67,3.61,3.67,50400.0,3.62,3.67,3.61,3.67,50400.0
2008-12-30 14:30:00,3.67,3.68,3.63,3.68,35800.0,3.67,3.68,3.63,3.68,35800.0
2008-12-30 15:00:00,3.68,3.7,3.67,3.69,22000.0,3.68,3.7,3.67,3.69,22000.0
2008-12-30 15:30:00,3.69,3.73,3.69,3.73,87400.0,3.69,3.73,3.69,3.73,87400.0
2008-12-31 09:30:00,3.75,3.75,3.62,3.71,24400.0,3.75,3.75,3.62,3.71,24400.0
2008-12-31 10:00:00,3.7,3.84,3.69,3.84,50600.0,3.7,3.84,3.69,3.84,50600.0
2008-12-31 10:30:00,3.83,3.85,3.81,3.84,23600.0,3.83,3.85,3.81,3.84,23600.0
2008-12-31 11:00:00,3.84,3.91,3.84,3.91,36800.0,3.84,3.91,3.84,3.91,36800.0
2008-12-31 11:30:00,3.91,3.94,3.84,3.84,40400.0,3.91,3.94,3.84,3.84,40400.0
2008-12-31 12:00:00,3.84,3.89,3.84,3.89,41600.0,3.84,3.89,3.84,3.89,41600.0
2008-12-31 12:30:00,3.89,3.93,3.88,3.89,30000.0,3.89,3.93,3.88,3.89,30000.0
2008-12-31 13:00:00,3.89,3.91,3.88,3.9,13400.0,3.89,3.91,3.88,3.9,13400.0
2008-12-31 13:30:00,3.9,3.94,3.9,3.94,21600.0,3.9,3.94,3.9,3.94,21600.0
2008-12-31 14:00:00,3.94,3.98,3.92,3.98,29200.0,3.94,3.98,3.92,3.98,29200.0
2008-12-31 14:30:00,3.99,4.01,3.98,4.0,33800.0,3.99,4.01,3.98,4.0,33800.0
2008-12-31 15:00:00,4.0,4.02,3.98,4.01,71400.0,4.0,4.02,3.98,4.01,71400.0
2008-12-31 15:30:00,4.01,4.04,3.96,3.96,92600.0,4.01,4.04,3.96,3.96,92600.0
2009-01-02 09:30:00,3.73,4.05,3.73,3.84,51400.0,3.73,4.05,3.73,3.84,51400.0
2009-01-02 10:00:00,3.83,3.87,3.75,3.87,34000.0,3.83,3.87,3.75,3.87,34000.0
2009-01-02 10:30:00,3.87,3.93,3.86,3.91,35200.0,3.87,3.93,3.86,3.91,35200.0
2009-01-02 11:00:00,3.91,3.97,3.91,3.94,31400.0,3.91,3.97,3.91,3.94,31400.0
2009-01-02 11:30:00,3.92,3.96,3.92,3.94,7200.0,3.92,3.96,3.92,3.94,7200.0
2009-01-02 12:00:00,3.94,3.95,3.92,3.93,26600.0,3.94,3.95,3.92,3.93,26600.0
2009-01-02 12:30:00,3.92,3.94,3.88,3.88,50000.0,3.92,3.94,3.88,3.88,50000.0
2009-01-02 13:00:00,3.88,3.9,3.84,3.85,57000.0,3.88,3.9,3.84,3.85,57000.0
2009-01-02 13:30:00,3.85,3.89,3.83,3.89,52800.0,3.85,3.89,3.83,3.89,52800.0
2009-01-02 14:00:00,3.88,3.94,3.88,3.94,46800.0,3.88,3.94,3.88,3.94,46800.0
2009-01-02 14:30:00,3.94,3.96,3.93,3.94,31800.0,3.94,3.96,3.93,3.94,31800.0
2009-01-02 15:00:00,3.94,3.97,3.94,3.96,28800.0,3.94,3.97,3.94,3.96,28800.0
2009-01-02 15:30:00,3.97,3.97,3.89,3.89,70200.0,3.97,3.97,3.89,3.89,70200.0
2009-01-05 09:30:00,3.93,3.94,3.82,3.82,84600.0,3.93,3.94,3.82,3.82,84600.0
2009-01-05 10:00:00,3.82,3.97,3.8,3.97,114600.0,3.82,3.97,3.8,3.97,114600.0
2009-01-05 10:30:00,3.98,4.09,3.97,4.08,61400.0,3.98,4.09,3.97,4.08,61400.0
2009-01-05 11:00:00,4.08,4.09,4.06,4.07,43000.0,4.08,4.09,4.06,4.07,43000.0
2009-01-05 11:30:00,4.08,4.18,4.08,4.15,89400.0,4.08,4.18,4.08,4.15,89400.0
2009-01-05 12:00:00,4.15,4.18,4.13,4.18,44200.0,4.15,4.18,4.13,4.18,44200.0
2009-01-05 12:30:00,4.18,4.2,4.17,4.18,31000.0,4.18,4.2,4.17,4.18,31000.0
2009-01-05 13:00:00,4.18,4.2,4.17,4.18,37000.0,4.18,4.2,4.17,4.18,37000.0
2009-01-05 13:30:00,4.18,4.2,4.18,4.2,26800.0,4.18,4.2,4.18,4.2,26800.0
2009-01-05 14:00:00,4.2,4.24,4.18,4.21,75400.0,4.2,4.24,4.18,4.21,75400.0
2009-01-05 14:30:00,4.21,4.24,4.16,4.21,26800.0,4.21,4.24,4.16,4.21,26800.0
2009-01-05 15:00:00,4.22,4.22,4.16,4.16,35000.0,4.22,4.22,4.16,4.16,35000.0
2009-01-05 15:30:00,4.16,4.16,4.12,4.13,47800.0,4.16,4.16,4.12,4.13,47800.0
2009-01-06 09:30:00,4.22,4.25,4.14,4.23,78000.0,4.22,4.25,4.14,4.23,78000.0
2009-01-06 10:00:00,4.23,4.24,4.14,4.16,138200.0,4.23,4.24,4.14,4.16,138200.0
2009-01-06 10:30:00,4.17,4.17,3.96,4.04,389600.0,4.17,4.17,3.96,4.04,389600.0
2009-01-06 11:00:00,4.04,4.04,3.98,4.0,34400.0,4.04,4.04,3.98,4.0,34400.0
2009-01-06 11:30:00,4.02,4.09,4.0,4.07,126800.0,4.02,4.09,4.0,4.07,126800.0
2009-01-06 12:00:00,4.07,4.09,4.06,4.06,27400.0,4.07,4.09,4.06,4.06,27400.0
2009-01-06 12:30:00,4.06,4.08,4.06,4.07,118600.0,4.06,4.08,4.06,4.07,118600.0
2009-01-06 13:00:00,4.07,4.1,4.06,4.09,25200.0,4.07,4.1,4.06,4.09,25200.0
2009-01-06 13:30:00,4.1,4.14,4.09,4.1,13400.0,4.1,4.14,4.09,4.1,13400.0
2009-01-06 14:00:00,4.1,4.14,4.08,4.13,35600.0,4.1,4.14,4.08,4.13,35600.0
2009-01-06 14:30:00,4.13,4.16,4.12,4.15,53800.0,4.13,4.16,4.12,4.15,53800.0
2009-01-06 15:00:00,4.16,4.16,4.08,4.1,130600.0,4.16,4.16,4.08,4.1,130600.0
2009-01-06 15:30:00,4.1,4.14,4.09,4.12,82200.0,4.1,4.14,4.09,4.12,82200.0
2009-01-07 09:30:00,4.09,4.15,3.9,3.98,65800.0,4.09,4.15,3.9,3.98,65800.0
2009-01-07 10:00:00,4.0,4.07,3.98,4.02,55000.0,4.0,4.07,3.98,4.02,55000.0
2009-01-07 10:30:00,4.03,4.11,4.01,4.07,55600.0,4.03,4.11,4.01,4.07,55600.0
2009-01-07 11:00:00,4.07,4.1,4.04,4.04,25200.0,4.07,4.1,4.04,4.04,25200.0
2009-01-07 11:30:00,4.04,4.1,4.04,4.1,13600.0,4.04,4.1,4.04,4.1,13600.0
2009-01-07 12:00:00,4.1,4.1,4.05,4.07,48200.0,4.1,4.1,4.05,4.07,48200.0
2009-01-07 12:30:00,4.07,4.09,4.06,4.07,21800.0,4.07,4.09,4.06,4.07,21800.0
2009-01-07 13:00:00,4.08,4.09,4.05,4.08,35000.0,4.08,4.09,4.05,4.08,35000.0
2009-01-07 13:30:00,4.08,4.1,4.06,4.06,11200.0,4.08,4.1,4.06,4.06,11200.0
2009-01-07 14:00:00,4.05,4.08,4.05,4.07,48400.0,4.05,4.08,4.05,4.07,48400.0
2009-01-07 14:30:00,4.06,4.09,4.05,4.08,62800.0,4.06,4.09,4.05,4.08,62800.0
2009-01-07 15:00:00,4.08,4.09,4.06,4.08,31600.0,4.08,4.09,4.06,4.08,31600.0
2009-01-07 15:30:00,4.08,4.11,4.06,4.09,75400.0,4.08,4.11,4.06,4.09,75400.0
2009-01-08 09:30:00,3.93,3.96,3.84,3.9,102600.0,3.93,3.96,3.84,3.9,102600.0
2009-01-08 10:00:00,3.92,3.97,3.91,3.92,17600.0,3.92,3.97,3.91,3.92,17600.0
2009-01-08 10:30:00,3.93,3.95,3.89,3.95,58600.0,3.93,3.95,3.89,3.95,58600.0
2009-01-08 11:00:00,3.94,4.01,3.94,4.0,20400.0,3.94,4.01,3.94,4.0,20400.0
2009-01-08 11:30:00,4.0,4.02,3.97,4.02,45400.0,4.0,4.02,3.97,4.02,45400.0
2009-01-08 12:00:00,4.02,4.04,3.98,4.01,32400.0,4.02,4.04,3.98,4.01,32400.0
2009-01-08 12:30:00,4.0,4.0,3.92,3.93,72200.0,4.0,4.0,3.92,3.93,72200.0
2009-01-08 13:00:00,3.93,4.01,3.93,4.0,176800.0,3.93,4.01,3.93,4.0,176800.0
2009-01-08 13:30:00,4.01,4.02,3.98,4.0,25400.0,4.01,4.02,3.98,4.0,25400.0
2009-01-08 14:00:00,3.99,4.01,3.97,4.0,213000.0,3.99,4.01,3.97,4.0,213000.0
2009-01-08 14:30:00,4.0,4.05,3.99,4.01,141000.0,4.0,4.05,3.99,4.01,141000.0
2009-01-08 15:00:00,4.01,4.01,3.98,4.01,73600.0,4.01,4.01,3.98,4.01,73600.0
2009-01-08 15:30:00,4.01,4.02,3.98,4.0,233400.0,4.01,4.02,3.98,4.0,233400.0
2009-01-09 09:30:00,4.08,4.15,3.86,3.87,38800.0,4.08,4.15,3.86,3.87,38800.0
2009-01-09 10:00:00,3.87,3.9,3.83,3.83,41200.0,3.87,3.9,3.83,3.83,41200.0
2009-01-09 10:30:00,3.83,3.84,3.81,3.82,50600.0,3.83,3.84,3.81,3.82,50600.0
2009-01-09 11:00:00,3.82,3.84,3.81,3.83,33000.0,3.82,3.84,3.81,3.83,33000.0
2009-01-09 11:30:00,3.83,3.83,3.78,3.81,49800.0,3.83,3.83,3.78,3.81,49800.0
2009-01-09 12:00:00,3.81,3.84,3.78,3.83,51600.0,3.81,3.84,3.78,3.83,51600.0
2009-01-09 12:30:00,3.83,3.84,3.8,3.84,45400.0,3.83,3.84,3.8,3.84,45400.0
2009-01-09 13:00:00,3.83,3.83,3.78,3.79,40200.0,3.83,3.83,3.78,3.79,40200.0
2009-01-09 13:30:00,3.78,3.79,3.77,3.77,48000.0,3.78,3.79,3.77,3.77,48000.0
2009-01-09 14:00:00,3.77,3.78,3.74,3.74,87400.0,3.77,3.78,3.74,3.74,87400.0
2009-01-09 14:30:00,3.75,3.79,3.69,3.76,438800.0,3.75,3.79,3.69,3.76,438800.0
2009-01-09 15:00:00,3.75,3.81,3.75,3.8,105800.0,3.75,3.81,3.75,3.8,105800.0
2009-01-09 15:30:00,3.8,3.81,3.76,3.8,153400.0,3.8,3.81,3.76,3.8,153400.0
2009-01-12 09:30:00,3.78,3.87,3.68,3.68,25000.0,3.78,3.87,3.68,3.68,25000.0
2009-01-12 10:00:00,3.68,3.71,3.68,3.71,13000.0,3.68,3.71,3.68,3.71,13000.0
2009-01-12 10:30:00,3.71,3.79,3.69,3.75,26000.0,3.71,3.79,3.69,3.75,26000.0
2009-01-12 11:00:00,3.75,3.75,3.69,3.69,9800.0,3.75,3.75,3.69,3.69,9800.0
2009-01-12 11:30:00,3.71,3.71,3.67,3.67,22600.0,3.71,3.71,3.67,3.67,22600.0
2009-01-12 12:00:00,3.67,3.67,3.64,3.67,10000.0,3.67,3.67,3.64,3.67,10000.0
2009-01-12 12:30:00,3.68,3.69,3.66,3.69,11000.0,3.68,3.69,3.66,3.69,11000.0
2009-01-12 13:00:00,3.69,3.69,3.68,3.69,9400.0,3.69,3.69,3.68,3.69,9400.0
2009-01-12 13:30:00,3.69,3.69,3.64,3.64,19600.0,3.69,3.69,3.64,3.64,19600.0
2009-01-12 14:00:00,3.65,3.65,3.63,3.63,47600.0,3.65,3.65,3.63,3.63,47600.0
2009-01-12 14:30:00,3.63,3.63,3.54,3.55,100800.0,3.63,3.63,3.54,3.55,100800.0
2009-01-12 15:00:00,3.54,3.56,3.53,3.55,41200.0,3.54,3.56,3.53,3.55,41200.0
2009-01-12 15:30:00,3.55,3.58,3.53,3.54,96800.0,3.55,3.58,3.53,3.54,96800.0
2009-01-13 09:30:00,3.5,3.57,3.47,3.51,312400.0,3.5,3.57,3.47,3.51,312400.0
2009-01-13 10:00:00,3.53,3.56,3.44,3.46,99800.0,3.53,3.56,3.44,3.46,99800.0
2009-01-13 10:30:00,3.44,3.47,3.4,3.42,86000.0,3.44,3.47,3.4,3.42,86000.0
2009-01-13 11:00:00,3.42,3.51,3.42,3.51,40000.0,3.42,3.51,3.42,3.51,40000.0
2009-01-13 11:30:00,3.51,3.54,3.48,3.51,25000.0,3.51,3.54,3.48,3.51,25000.0
2009-01-13 12:00:00,3.5,3.52,3.48,3.49,17600.0,3.5,3.52,3.48,3.49,17600.0
2009-01-13 12:30:00,3.5,3.51,3.48,3.48,16200.0,3.5,3.51,3.48,3.48,16200.0
2009-01-13 13:00:00,3.48,3.49,3.45,3.45,45400.0,3.48,3.49,3.45,3.45,45400.0
2009-01-13 13:30:00,3.45,3.46,3.37,3.37,88000.0,3.45,3.46,3.37,3.37,88000.0
2009-01-13 14:00:00,3.37,3.38,3.34,3.34,66400.0,3.37,3.38,3.34,3.34,66400.0
2009-01-13 14:30:00,3.35,3.39,3.34,3.36,87200.0,3.35,3.39,3.34,3.36,87200.0
2009-01-13 15:00:00,3.35,3.4,3.33,3.38,69000.0,3.35,3.4,3.33,3.38,69000.0
2009-01-13 15:30:00,3.39,3.4,3.33,3.37,115000.0,3.39,3.4,3.33,3.37,115000.0
2009-01-14 09:30:00,3.28,3.36,3.13,3.17,136200.0,3.28,3.36,3.13,3.17,136200.0
2009-01-14 10:00:00,3.18,3.18,3.14,3.15,53600.0,3.18,3.18,3.14,3.15,53600.0
2009-01-14 10:30:00,3.15,3.15,3.06,3.09,145800.0,3.15,3.15,3.06,3.09,145800.0
2009-01-14 11:00:00,3.09,3.26,3.08,3.26,99200.0,3.09,3.26,3.08,3.26,99200.0
2009-01-14 11:30:00,3.26,3.26,3.18,3.19,189000.0,3.26,3.26,3.18,3.19,189000.0
2009-01-14 12:00:00,3.2,3.21,3.19,3.19,32400.0,3.2,3.21,3.19,3.19,32400.0
2009-01-14 12:30:00,3.2,3.21,3.18,3.19,72400.0,3.2,3.21,3.18,3.19,72400.0
2009-01-14 13:00:00,3.19,3.2,3.17,3.17,45200.0,3.19,3.2,3.17,3.17,45200.0
2009-01-14 13:30:00,3.17,3.18,3.08,3.08,149200.0,3.17,3.18,3.08,3.08,149200.0
2009-01-14 14:00:00,3.08,3.13,3.04,3.11,140400.0,3.08,3.13,3.04,3.11,140400.0
2009-01-14 14:30:00,3.11,3.15,3.11,3.12,48400.0,3.11,3.15,3.11,3.12,48400.0
2009-01-14 15:00:00,3.12,3.14,3.08,3.13,80400.0,3.12,3.14,3.08,3.13,80400.0
2009-01-14 15:30:00,3.13,3.15,3.1,3.12,210800.0,3.13,3.15,3.1,3.12,210800.0
2009-01-15 09:30:00,3.12,3.12,2.96,3.0,106400.0,3.12,3.12,2.96,3.0,106400.0
2009-01-15 10:00:00,3.0,3.05,2.97,3.04,319000.0,3.0,3.05,2.97,3.04,319000.0
2009-01-15 10:30:00,3.04,3.11,3.04,3.1,118400.0,3.04,3.11,3.04,3.1,118400.0
2009-01-15 11:00:00,3.1,3.12,3.08,3.1,22600.0,3.1,3.12,3.08,3.1,22600.0
2009-01-15 11:30:00,3.1,3.25,3.1,3.25,113800.0,3.1,3.25,3.1,3.25,113800.0
2009-01-15 12:00:00,3.23,3.26,3.19,3.26,113600.0,3.23,3.26,3.19,3.26,113600.0
2009-01-15 12:30:00,3.26,3.29,3.18,3.18,122800.0,3.26,3.29,3.18,3.18,122800.0
2009-01-15 13:00:00,3.18,3.25,3.18,3.24,60000.0,3.18,3.25,3.18,3.24,60000.0
2009-01-15 13:30:00,3.25,3.33,3.24,3.32,50800.0,3.25,3.33,3.24,3.32,50800.0
2009-01-15 14:00:00,3.34,3.37,3.33,3.37,59400.0,3.34,3.37,3.33,3.37,59400.0
2009-01-15 14:30:00,3.37,3.59,3.37,3.59,231200.0,3.37,3.59,3.37,3.59,231200.0
2009-01-15 15:00:00,3.58,3.64,3.54,3.58,263400.0,3.58,3.64,3.54,3.58,263400.0
2009-01-15 15:30:00,3.58,3.59,3.44,3.51,369400.0,3.58,3.59,3.44,3.51,369400.0
2009-01-16 09:30:00,3.57,3.62,3.48,3.52,197800.0,3.57,3.62,3.48,3.52,197800.0
2009-01-16 10:00:00,3.51,3.54,3.47,3.5,72000.0,3.51,3.54,3.47,3.5,72000.0
2009-01-16 10:30:00,3.49,3.5,3.47,3.49,39200.0,3.49,3.5,3.47,3.49,39200.0
2009-01-16 11:00:00,3.5,3.5,3.4,3.42,42000.0,3.5,3.5,3.4,3.42,42000.0
2009-01-16 11:30:00,3.42,3.43,3.35,3.36,18600.0,3.42,3.43,3.35,3.36,18600.0
2009-01-16 12:00:00,3.37,3.4,3.36,3.37,16400.0,3.37,3.4,3.36,3.37,16400.0
2009-01-16 12:30:00,3.35,3.4,3.35,3.38,26000.0,3.35,3.4,3.35,3.38,26000.0
2009-01-16 13:00:00,3.38,3.39,3.28,3.32,67400.0,3.38,3.39,3.28,3.32,67400.0
2009-01-16 13:30:00,3.32,3.4,3.32,3.33,54600.0,3.32,3.4,3.32,3.33,54600.0
2009-01-16 14:00:00,3.33,3.42,3.33,3.4,25400.0,3.33,3.42,3.33,3.4,25400.0
2009-01-16 14:30:00,3.41,3.43,3.38,3.4,35800.0,3.41,3.43,3.38,3.4,35800.0
2009-01-16 15:00:00,3.4,3.44,3.39,3.42,24000.0,3.4,3.44,3.39,3.42,24000.0
2009-01-16 15:30:00,3.42,3.51,3.39,3.44,212200.0,3.42,3.51,3.39,3.44,212200.0
2009-01-20 09:30:00,3.48,3.54,3.42,3.44,183000.0,3.48,3.54,3.42,3.44,183000.0
2009-01-20 10:00:00,3.44,3.49,3.38,3.39,84800.0,3.44,3.49,3.38,3.39,84800.0
2009-01-20 10:30:00,3.4,3.4,3.27,3.32,41800.0,3.4,3.4,3.27,3.32,41800.0
2009-01-20 11:00:00,3.32,3.39,3.31,3.36,37200.0,3.32,3.39,3.31,3.36,37200.0
2009-01-20 11:30:00,3.35,3.41,3.35,3.41,70800.0,3.35,3.41,3.35,3.41,70800.0
2009-01-20 12:00:00,3.4,3.48,3.4,3.46,64400.0,3.4,3.48,3.4,3.46,64400.0
2009-01-20 12:30:00,3.46,3.48,3.46,3.46,22000.0,3.46,3.48,3.46,3.46,22000.0
2009-01-20 13:00:00,3.44,3.46,3.38,3.39,30800.0,3.44,3.46,3.38,3.39,30800.0
2009-01-20 13:30:00,3.4,3.41,3.37,3.37,18200.0,3.4,3.41,3.37,3.37,18200.0
2009-01-20 14:00:00,3.36,3.37,3.3,3.32,44200.0,3.36,3.37,3.3,3.32,44200.0
2009-01-20 14:30:00,3.32,3.37,3.32,3.34,59800.0,3.32,3.37,3.32,3.34,59800.0
2009-01-20 15:00:00,3.34,3.37,3.31,3.34,77600.0,3.34,3.37,3.31,3.34,77600.0
2009-01-20 15:30:00,3.34,3.39,3.3,3.33,134400.0,3.34,3.39,3.3,3.33,134400.0
2009-01-21 09:30:00,3.41,3.46,3.25,3.31,47800.0,3.41,3.46,3.25,3.31,47800.0
2009-01-21 10:00:00,3.31,3.31,3.21,3.26,126600.0,3.31,3.31,3.21,3.26,126600.0
2009-01-21 10:30:00,3.25,3.26,3.18,3.19,100600.0,3.25,3.26,3.18,3.19,100600.0
2009-01-21 11:00:00,3.2,3.21,3.18,3.21,78400.0,3.2,3.21,3.18,3.21,78400.0
2009-01-21 11:30:00,3.2,3.22,3.19,3.22,31000.0,3.2,3.22,3.19,3.22,31000.0
2009-01-21 12:00:00,3.22,3.28,3.22,3.25,57400.0,3.22,3.28,3.22,3.25,57400.0
2009-01-21 12:30:00,3.26,3.28,3.23,3.25,37800.0,3.26,3.28,3.23,3.25,37800.0
2009-01-21 13:00:00,3.24,3.24,3.23,3.23,24000.0,3.24,3.24,3.23,3.23,24000.0
2009-01-21 13:30:00,3.23,3.26,3.23,3.26,10600.0,3.23,3.26,3.23,3.26,10600.0
2009-01-21 14:00:00,3.26,3.28,3.26,3.28,26600.0,3.26,3.28,3.26,3.28,26600.0
2009-01-21 14:30:00,3.28,3.35,3.25,3.35,83600.0,3.28,3.35,3.25,3.35,83600.0
2009-01-21 15:00:00,3.35,3.4,3.34,3.35,46400.0,3.35,3.4,3.34,3.35,46400.0
2009-01-21 15:30:00,3.35,3.4,3.35,3.39,66000.0,3.35,3.4,3.35,3.39,66000.0
2009-01-22 09:30:00,3.3,3.38,3.26,3.33,43600.0,3.3,3.38,3.26,3.33,43600.0
2009-01-22 10:00:00,3.32,3.34,3.25,3.25,20800.0,3.32,3.34,3.25,3.25,20800.0
2009-01-22 10:30:00,3.24,3.33,3.23,3.3,26400.0,3.24,3.33,3.23,3.3,26400.0
2009-01-22 11:00:00,3.28,3.28,3.25,3.27,17600.0,3.28,3.28,3.25,3.27,17600.0
2009-01-22 11:30:00,3.27,3.33,3.26,3.32,32800.0,3.27,3.33,3.26,3.32,32800.0
2009-01-22 12:00:00,3.31,3.38,3.3,3.34,189800.0,3.31,3.38,3.3,3.34,189800.0
2009-01-22 12:30:00,3.34,3.42,3.34,3.38,66400.0,3.34,3.42,3.34,3.38,66400.0
2009-01-22 13:00:00,3.38,3.44,3.38,3.43,20400.0,3.38,3.44,3.38,3.43,20400.0
2009-01-22 13:30:00,3.43,3.53,3.42,3.53,40000.0,3.43,3.53,3.42,3.53,40000.0
2009-01-22 14:00:00,3.54,3.69,3.53,3.58,173000.0,3.54,3.69,3.53,3.58,173000.0
2009-01-22 14:30:00,3.58,3.59,3.53,3.58,72600.0,3.58,3.59,3.53,3.58,72600.0
2009-01-22 15:00:00,3.59,3.63,3.56,3.59,114200.0,3.59,3.63,3.56,3.59,114200.0
2009-01-22 15:30:00,3.59,3.62,3.54,3.62,175000.0,3.59,3.62,3.54,3.62,175000.0
2009-01-23 09:30:00,3.59,3.64,3.51,3.53,36200.0,3.59,3.64,3.51,3.53,36200.0
2009-01-23 10:00:00,3.53,3.71,3.53,3.68,63600.0,3.53,3.71,3.53,3.68,63600.0
2009-01-23 10:30:00,3.67,3.69,3.61,3.65,99000.0,3.67,3.69,3.61,3.65,99000.0
2009-01-23 11:00:00,3.65,3.66,3.57,3.57,88400.0,3.65,3.66,3.57,3.57,88400.0
2009-01-23 11:30:00,3.58,3.64,3.55,3.59,53200.0,3.58,3.64,3.55,3.59,53200.0
2009-01-23 12:00:00,3.58,3.65,3.58,3.64,29800.0,3.58,3.65,3.58,3.64,29800.0
2009-01-23 12:30:00,3.62,3.62,3.58,3.6,15200.0,3.62,3.62,3.58,3.6,15200.0
2009-01-23 13:00:00,3.6,3.63,3.59,3.62,8800.0,3.6,3.63,3.59,3.62,8800.0
2009-01-23 13:30:00,3.62,3.69,3.62,3.65,34600.0,3.62,3.69,3.62,3.65,34600.0
2009-01-23 14:00:00,3.65,3.67,3.64,3.66,54200.0,3.65,3.67,3.64,3.66,54200.0
2009-01-23 14:30:00,3.66,3.67,3.61,3.64,67000.0,3.66,3.67,3.61,3.64,67000.0
2009-01-23 15:00:00,3.64,3.64,3.58,3.6,102600.0,3.64,3.64,3.58,3.6,102600.0
2009-01-23 15:30:00,3.6,3.64,3.57,3.61,147600.0,3.6,3.64,3.57,3.61,147600.0
2009-01-26 09:30:00,3.58,3.6,3.47,3.6,49800.0,3.58,3.6,3.47,3.6,49800.0
2009-01-26 10:00:00,3.6,3.71,3.58,3.64,39200.0,3.6,3.71,3.58,3.64,39200.0
2009-01-26 10:30:00,3.64,3.65,3.61,3.63,64000.0,3.64,3.65,3.61,3.63,64000.0
2009-01-26 11:00:00,3.64,3.66,3.53,3.53,55800.0,3.64,3.66,3.53,3.53,55800.0
2009-01-26 11:30:00,3.54,3.54,3.49,3.51,70800.0,3.54,3.54,3.49,3.51,70800.0
2009-01-26 12:00:00,3.51,3.53,3.48,3.52,36400.0,3.51,3.53,3.48,3.52,36400.0
2009-01-26 12:30:00,3.51,3.53,3.5,3.51,21600.0,3.51,3.53,3.5,3.51,21600.0
2009-01-26 13:00:00,3.52,3.58,3.52,3.57,22600.0,3.52,3.58,3.52,3.57,22600.0
2009-01-26 13:30:00,3.57,3.57,3.52,3.54,91800.0,3.57,3.57,3.52,3.54,91800.0
2009-01-26 14:00:00,3.54,3.55,3.48,3.5,235000.0,3.54,3.55,3.48,3.5,235000.0
2009-01-26 14:30:00,3.5,3.53,3.48,3.51,307600.0,3.5,3.53,3.48,3.51,307600.0
2009-01-26 15:00:00,3.52,3.53,3.48,3.51,120200.0,3.52,3.53,3.48,3.51,120200.0
2009-01-26 15:30:00,3.51,3.51,3.48,3.5,184600.0,3.51,3.51,3.48,3.5,184600.0
2009-01-27 09:30:00,3.52,3.6,3.52,3.56,8400.0,3.52,3.6,3.52,3.56,8400.0
2009-01-27 10:00:00,3.56,3.57,3.53,3.54,8600.0,3.56,3.57,3.53,3.54,8600.0
2009-01-27 10:30:00,3.54,3.54,3.5,3.53,31200.0,3.54,3.54,3.5,3.53,31200.0
2009-01-27 11:00:00,3.53,3.53,3.48,3.5,19400.0,3.53,3.53,3.48,3.5,19400.0
2009-01-27 11:30:00,3.51,3.52,3.48,3.49,43200.0,3.51,3.52,3.48,3.49,43200.0
2009-01-27 12:00:00,3.48,3.5,3.48,3.5,21400.0,3.48,3.5,3.48,3.5,21400.0
2009-01-27 12:30:00,3.5,3.54,3.5,3.53,28800.0,3.5,3.54,3.5,3.53,28800.0
2009-01-27 13:00:00,3.53,3.54,3.51,3.51,8200.0,3.53,3.54,3.51,3.51,8200.0
2009-01-27 13:30:00,3.51,3.53,3.51,3.51,8000.0,3.51,3.53,3.51,3.51,8000.0
2009-01-27 14:00:00,3.51,3.53,3.49,3.53,15000.0,3.51,3.53,3.49,3.53,15000.0
2009-01-27 14:30:00,3.52,3.53,3.51,3.51,16000.0,3.52,3.53,3.51,3.51,16000.0
2009-01-27 15:00:00,3.51,3.53,3.5,3.52,24800.0,3.51,3.53,3.5,3.52,24800.0
2009-01-27 15:30:00,3.52,3.54,3.5,3.51,112400.0,3.52,3.54,3.5,3.51,112400.0
2009-01-28 09:30:00,3.55,3.64,3.54,3.6,68200.0,3.55,3.64,3.54,3.6,68200.0
2009-01-28 10:00:00,3.61,3.61,3.55,3.59,91800.0,3.61,3.61,3.55,3.59,91800.0
2009-01-28 10:30:00,3.59,3.61,3.59,3.61,21800.0,3.59,3.61,3.59,3.61,21800.0
2009-01-28 11:00:00,3.61,3.65,3.61,3.65,13800.0,3.61,3.65,3.61,3.65,13800.0
2009-01-28 11:30:00,3.64,3.66,3.63,3.63,25800.0,3.64,3.66,3.63,3.63,25800.0
2009-01-28 12:00:00,3.64,3.68,3.64,3.65,20200.0,3.64,3.68,3.64,3.65,20200.0
2009-01-28 12:30:00,3.65,3.66,3.63,3.65,24200.0,3.65,3.66,3.63,3.65,24200.0
2009-01-28 13:00:00,3.65,3.69,3.65,3.68,30600.0,3.65,3.69,3.65,3.68,30600.0
2009-01-28 13:30:00,3.68,3.69,3.68,3.69,10200.0,3.68,3.69,3.68,3.69,10200.0
2009-01-28 14:00:00,3.69,3.71,3.68,3.69,32400.0,3.69,3.71,3.68,3.69,32400.0
2009-01-28 14:30:00,3.68,3.69,3.67,3.68,38200.0,3.68,3.69,3.67,3.68,38200.0
2009-01-28 15:00:00,3.69,3.69,3.63,3.67,71600.0,3.69,3.69,3.63,3.67,71600.0
2009-01-28 15:30:00,3.68,3.7,3.67,3.68,93000.0,3.68,3.7,3.67,3.68,93000.0
2009-01-29 09:30:00,3.62,3.62,3.49,3.5,34400.0,3.62,3.62,3.49,3.5,34400.0
2009-01-29 10:00:00,3.5,3.5,3.46,3.46,19600.0,3.5,3.5,3.46,3.46,19600.0
2009-01-29 10:30:00,3.46,3.48,3.46,3.47,12000.0,3.46,3.48,3.46,3.47,12000.0
2009-01-29 11:00:00,3.48,3.48,3.47,3.48,14800.0,3.48,3.48,3.47,3.48,14800.0
2009-01-29 11:30:00,3.48,3.51,3.48,3.49,15400.0,3.48,3.51,3.48,3.49,15400.0
2009-01-29 12:00:00,3.48,3.48,3.46,3.46,42400.0,3.48,3.48,3.46,3.46,42400.0
2009-01-29 12:30:00,3.47,3.48,3.46,3.46,18200.0,3.47,3.48,3.46,3.46,18200.0
2009-01-29 13:00:00,3.46,3.48,3.46,3.46,14800.0,3.46,3.48,3.46,3.46,14800.0
2009-01-29 13:30:00,3.47,3.48,3.46,3.46,17200.0,3.47,3.48,3.46,3.46,17200.0
2009-01-29 14:00:00,3.47,3.5,3.46,3.46,22800.0,3.47,3.5,3.46,3.46,22800.0
2009-01-29 14:30:00,3.46,3.46,3.39,3.39,39400.0,3.46,3.46,3.39,3.39,39400.0
2009-01-29 15:00:00,3.39,3.43,3.38,3.39,49800.0,3.39,3.43,3.38,3.39,49800.0
2009-01-29 15:30:00,3.39,3.44,3.38,3.38,145400.0,3.39,3.44,3.38,3.38,145400.0
2009-01-30 09:30:00,3.5,3.57,3.34,3.35,207800.0,3.5,3.57,3.34,3.35,207800.0
2009-01-30 10:00:00,3.35,3.44,3.33,3.38,35400.0,3.35,3.44,3.33,3.38,35400.0
2009-01-30 10:30:00,3.38,3.41,3.37,3.39,22400.0,3.38,3.41,3.37,3.39,22400.0
2009-01-30 11:00:00,3.4,3.4,3.29,3.33,52800.0,3.4,3.4,3.29,3.33,52800.0
2009-01-30 11:30:00,3.33,3.39,3.33,3.37,29800.0,3.33,3.39,3.33,3.37,29800.0
2009-01-30 12:00:00,3.37,3.43,3.34,3.4,16800.0,3.37,3.43,3.34,3.4,16800.0
2009-01-30 12:30:00,3.41,3.42,3.35,3.42,27600.0,3.41,3.42,3.35,3.42,27600.0
2009-01-30 13:00:00,3.42,3.43,3.37,3.38,17000.0,3.42,3.43,3.37,3.38,17000.0
2009-01-30 13:30:00,3.38,3.42,3.38,3.39,28400.0,3.38,3.42,3.38,3.39,28400.0
2009-01-30 14:00:00,3.39,3.43,3.38,3.41,69800.0,3.39,3.43,3.38,3.41,69800.0
2009-01-30 14:30:00,3.41,3.43,3.38,3.4,42200.0,3.41,3.43,3.38,3.4,42200.0
2009-01-30 15:00:00,3.4,3.4,3.35,3.38,52200.0,3.4,3.4,3.35,3.38,52200.0
2009-01-30 15:30:00,3.39,3.4,3.34,3.4,191400.0,3.39,3.4,3.34,3.4,191400.0
2009-02-02 09:30:00,3.41,3.43,3.23,3.24,59400.0,3.41,3.43,3.23,3.24,59400.0
2009-02-02 10:00:00,3.25,3.37,3.23,3.34,24600.0,3.25,3.37,3.23,3.34,24600.0
2009-02-02 10:30:00,3.34,3.37,3.29,3.35,33000.0,3.34,3.37,3.29,3.35,33000.0
2009-02-02 11:00:00,3.36,3.37,3.32,3.37,15000.0,3.36,3.37,3.32,3.37,15000.0
2009-02-02 11:30:00,3.36,3.39,3.36,3.39,20400.0,3.36,3.39,3.36,3.39,20400.0
2009-02-02 12:00:00,3.39,3.4,3.36,3.38,14800.0,3.39,3.4,3.36,3.38,14800.0
2009-02-02 12:30:00,3.38,3.43,3.38,3.4,21000.0,3.38,3.43,3.38,3.4,21000.0
2009-02-02 13:00:00,3.38,3.39,3.31,3.31,19400.0,3.38,3.39,3.31,3.31,19400.0
2009-02-02 13:30:00,3.31,3.32,3.27,3.28,22200.0,3.31,3.32,3.27,3.28,22200.0
2009-02-02 14:00:00,3.29,3.3,3.27,3.27,27400.0,3.29,3.3,3.27,3.27,27400.0
2009-02-02 14:30:00,3.27,3.28,3.26,3.28,13800.0,3.27,3.28,3.26,3.28,13800.0
2009-02-02 15:00:00,3.28,3.35,3.28,3.34,21400.0,3.28,3.35,3.28,3.34,21400.0
2009-02-02 15:30:00,3.34,3.39,3.31,3.33,129200.0,3.34,3.39,3.31,3.33,129200.0
2009-02-03 09:30:00,3.35,3.52,3.35,3.37,57000.0,3.35,3.52,3.35,3.37,57000.0
2009-02-03 10:00:00,3.37,3.42,3.3,3.31,16800.0,3.37,3.42,3.3,3.31,16800.0
2009-02-03 10:30:00,3.32,3.35,3.32,3.33,14800.0,3.32,3.35,3.32,3.33,14800.0
2009-02-03 11:00:00,3.32,3.43,3.32,3.43,40200.0,3.32,3.43,3.32,3.43,40200.0
2009-02-03 11:30:00,3.43,3.43,3.37,3.39,8600.0,3.43,3.43,3.37,3.39,8600.0
2009-02-03 12:00:00,3.4,3.4,3.3,3.37,27800.0,3.4,3.4,3.3,3.37,27800.0
2009-02-03 12:30:00,3.37,3.38,3.34,3.36,11400.0,3.37,3.38,3.34,3.36,11400.0
2009-02-03 13:00:00,3.36,3.36,3.33,3.34,7000.0,3.36,3.36,3.33,3.34,7000.0
2009-02-03 13:30:00,3.34,3.35,3.32,3.34,13400.0,3.34,3.35,3.32,3.34,13400.0
2009-02-03 14:00:00,3.34,3.39,3.34,3.39,19200.0,3.34,3.39,3.34,3.39,19200.0
2009-02-03 14:30:00,3.39,3.5,3.39,3.5,134200.0,3.39,3.5,3.39,3.5,134200.0
2009-02-03 15:00:00,3.5,3.54,3.48,3.53,58000.0,3.5,3.54,3.48,3.53,58000.0
2009-02-03 15:30:00,3.52,3.57,3.5,3.56,188600.0,3.52,3.57,3.5,3.56,188600.0
2009-02-04 09:30:00,3.57,3.71,3.46,3.71,79400.0,3.57,3.71,3.46,3.71,79400.0
2009-02-04 10:00:00,3.71,3.77,3.67,3.67,91000.0,3.71,3.77,3.67,3.67,91000.0
2009-02-04 10:30:00,3.68,3.69,3.63,3.66,44000.0,3.68,3.69,3.63,3.66,44000.0
2009-02-04 11:00:00,3.66,3.71,3.65,3.68,78000.0,3.66,3.71,3.65,3.68,78000.0
2009-02-04 11:30:00,3.69,3.71,3.67,3.68,82800.0,3.69,3.71,3.67,3.68,82800.0
2009-02-04 12:00:00,3.68,3.72,3.68,3.71,46800.0,3.68,3.72,3.68,3.71,46800.0
2009-02-04 12:30:00,3.71,3.73,3.69,3.7,80000.0,3.71,3.73,3.69,3.7,80000.0
2009-02-04 13:00:00,3.71,3.71,3.67,3.69,60800.0,3.71,3.71,3.67,3.69,60800.0
2009-02-04 13:30:00,3.69,3.71,3.67,3.7,81000.0,3.69,3.71,3.67,3.7,81000.0
2009-02-04 14:00:00,3.69,3.72,3.66,3.68,30400.0,3.69,3.72,3.66,3.68,30400.0
2009-02-04 14:30:00,3.67,3.69,3.65,3.68,39600.0,3.67,3.69,3.65,3.68,39600.0
2009-02-04 15:00:00,3.67,3.69,3.65,3.65,66800.0,3.67,3.69,3.65,3.65,66800.0
2009-02-04 15:30:00,3.65,3.72,3.65,3.69,158600.0,3.65,3.72,3.65,3.69,158600.0
2009-02-05 09:30:00,3.65,3.75,3.64,3.72,14200.0,3.65,3.75,3.64,3.72,14200.0
2009-02-05 10:00:00,3.73,3.73,3.61,3.61,66600.0,3.73,3.73,3.61,3.61,66600.0
2009-02-05 10:30:00,3.62,3.7,3.62,3.67,53600.0,3.62,3.7,3.62,3.67,53600.0
2009-02-05 11:00:00,3.67,3.69,3.65,3.65,61400.0,3.67,3.69,3.65,3.65,61400.0
2009-02-05 11:30:00,3.65,3.67,3.65,3.67,31800.0,3.65,3.67,3.65,3.67,31800.0
2009-02-05 12:00:00,3.69,3.77,3.69,3.7,54400.0,3.69,3.77,3.69,3.7,54400.0
2009-02-05 12:30:00,3.71,3.77,3.71,3.74,55000.0,3.71,3.77,3.71,3.74,55000.0
2009-02-05 13:00:00,3.74,3.76,3.71,3.71,34200.0,3.74,3.76,3.71,3.71,34200.0
2009-02-05 13:30:00,3.71,3.76,3.7,3.72,67000.0,3.71,3.76,3.7,3.72,67000.0
2009-02-05 14:00:00,3.72,3.72,3.68,3.71,24400.0,3.72,3.72,3.68,3.71,24400.0
2009-02-05 14:30:00,3.71,3.73,3.67,3.68,68000.0,3.71,3.73,3.67,3.68,68000.0
2009-02-05 15:00:00,3.68,3.71,3.65,3.71,68600.0,3.68,3.71,3.65,3.71,68600.0
2009-02-05 15:30:00,3.73,3.76,3.69,3.76,118400.0,3.73,3.76,3.69,3.76,118400.0
2009-02-06 09:30:00,3.73,3.94,3.69,3.93,79600.0,3.73,3.94,3.69,3.93,79600.0
2009-02-06 10:00:00,3.94,3.98,3.92,3.94,81000.0,3.94,3.98,3.92,3.94,81000.0
2009-02-06 10:30:00,3.94,3.95,3.91,3.93,44600.0,3.94,3.95,3.91,3.93,44600.0
2009-02-06 11:00:00,3.93,3.94,3.89,3.89,59400.0,3.93,3.94,3.89,3.89,59400.0
2009-02-06 11:30:00,3.9,3.91,3.87,3.88,30000.0,3.9,3.91,3.87,3.88,30000.0
2009-02-06 12:00:00,3.88,3.89,3.85,3.86,18400.0,3.88,3.89,3.85,3.86,18400.0
2009-02-06 12:30:00,3.87,3.89,3.86,3.89,66600.0,3.87,3.89,3.86,3.89,66600.0
2009-02-06 13:00:00,3.89,3.92,3.89,3.92,27600.0,3.89,3.92,3.89,3.92,27600.0
2009-02-06 13:30:00,3.92,3.93,3.91,3.92,58600.0,3.92,3.93,3.91,3.92,58600.0
2009-02-06 14:00:00,3.92,3.93,3.91,3.92,64600.0,3.92,3.93,3.91,3.92,64600.0
2009-02-06 14:30:00,3.92,3.95,3.92,3.92,47000.0,3.92,3.95,3.92,3.92,47000.0
2009-02-06 15:00:00,3.92,3.93,3.89,3.93,53600.0,3.92,3.93,3.89,3.93,53600.0
2009-02-06 15:30:00,3.93,3.93,3.88,3.9,88200.0,3.93,3.93,3.88,3.9,88200.0
2009-02-09 09:30:00,3.88,3.88,3.77,3.8,19600.0,3.88,3.88,3.77,3.8,19600.0
2009-02-09 10:00:00,3.81,3.9,3.8,3.88,70400.0,3.81,3.9,3.8,3.88,70400.0
2009-02-09 10:30:00,3.88,3.9,3.86,3.89,18000.0,3.88,3.9,3.86,3.89,18000.0
2009-02-09 11:00:00,3.9,3.93,3.87,3.93,35400.0,3.9,3.93,3.87,3.93,35400.0
2009-02-09 11:30:00,3.94,4.0,3.93,3.97,30400.0,3.94,4.0,3.93,3.97,30400.0
2009-02-09 12:00:00,3.97,3.97,3.93,3.94,9400.0,3.97,3.97,3.93,3.94,9400.0
2009-02-09 12:30:00,3.96,3.98,3.94,3.98,38600.0,3.96,3.98,3.94,3.98,38600.0
2009-02-09 13:00:00,3.98,3.98,3.95,3.97,30400.0,3.98,3.98,3.95,3.97,30400.0
2009-02-09 13:30:00,3.97,3.97,3.94,3.95,10600.0,3.97,3.97,3.94,3.95,10600.0
2009-02-09 14:00:00,3.95,3.96,3.9,3.9,18400.0,3.95,3.96,3.9,3.9,18400.0
2009-02-09 14:30:00,3.9,3.92,3.87,3.89,30400.0,3.9,3.92,3.87,3.89,30400.0
2009-02-09 15:00:00,3.9,3.9,3.88,3.89,38600.0,3.9,3.9,3.88,3.89,38600.0
2009-02-09 15:30:00,3.89,3.91,3.84,3.85,123800.0,3.89,3.91,3.84,3.85,123800.0
2009-02-10 09:30:00,3.76,3.95,3.76,3.92,21800.0,3.76,3.95,3.76,3.92,21800.0
2009-02-10 10:00:00,3.87,3.9,3.81,3.81,10600.0,3.87,3.9,3.81,3.81,10600.0
2009-02-10 10:30:00,3.84,3.85,3.79,3.81,22200.0,3.84,3.85,3.79,3.81,22200.0
2009-02-10 11:00:00,3.82,3.82,3.77,3.8,12000.0,3.82,3.82,3.77,3.8,12000.0
2009-02-10 11:30:00,3.78,3.78,3.69,3.77,22000.0,3.78,3.78,3.69,3.77,22000.0
2009-02-10 12:00:00,3.78,3.79,3.74,3.75,34800.0,3.78,3.79,3.74,3.75,34800.0
2009-02-10 12:30:00,3.75,3.78,3.73,3.78,11600.0,3.75,3.78,3.73,3.78,11600.0
2009-02-10 13:00:00,3.78,3.78,3.69,3.7,11200.0,3.78,3.78,3.69,3.7,11200.0
2009-02-10 13:30:00,3.7,3.75,3.69,3.69,27600.0,3.7,3.75,3.69,3.69,27600.0
2009-02-10 14:00:00,3.69,3.72,3.63,3.65,63400.0,3.69,3.72,3.63,3.65,63400.0
2009-02-10 14:30:00,3.64,3.65,3.61,3.61,42800.0,3.64,3.65,3.61,3.61,42800.0
2009-02-10 15:00:00,3.61,3.64,3.57,3.59,57200.0,3.61,3.64,3.57,3.59,57200.0
2009-02-10 15:30:00,3.58,3.63,3.53,3.53,185600.0,3.58,3.63,3.53,3.53,185600.0
2009-02-11 09:30:00,3.55,3.67,3.51,3.63,45800.0,3.55,3.67,3.51,3.63,45800.0
2009-02-11 10:00:00,3.63,3.63,3.55,3.56,8400.0,3.63,3.63,3.55,3.56,8400.0
2009-02-11 10:30:00,3.55,3.59,3.55,3.55,39800.0,3.55,3.59,3.55,3.55,39800.0
2009-02-11 11:00:00,3.55,3.56,3.48,3.54,40000.0,3.55,3.56,3.48,3.54,40000.0
2009-02-11 11:30:00,3.54,3.56,3.52,3.52,6400.0,3.54,3.56,3.52,3.52,6400.0
2009-02-11 12:00:00,3.52,3.55,3.52,3.53,8200.0,3.52,3.55,3.52,3.53,8200.0
2009-02-11 12:30:00,3.52,3.52,3.48,3.49,13800.0,3.52,3.52,3.48,3.49,13800.0
2009-02-11 13:00:00,3.5,3.52,3.48,3.5,26400.0,3.5,3.52,3.48,3.5,26400.0
2009-02-11 13:30:00,3.5,3.5,3.44,3.44,12000.0,3.5,3.5,3.44,3.44,12000.0
2009-02-11 14:00:00,3.44,3.45,3.37,3.4,37000.0,3.44,3.45,3.37,3.4,37000.0
2009-02-11 14:30:00,3.43,3.5,3.42,3.47,28800.0,3.43,3.5,3.42,3.47,28800.0
2009-02-11 15:00:00,3.48,3.5,3.44,3.48,31600.0,3.48,3.5,3.44,3.48,31600.0
2009-02-11 15:30:00,3.48,3.5,3.44,3.46,53800.0,3.48,3.5,3.44,3.46,53800.0
2009-02-12 09:30:00,3.38,3.41,3.37,3.38,18600.0,3.38,3.41,3.37,3.38,18600.0
2009-02-12 10:00:00,3.36,3.37,3.29,3.31,46600.0,3.36,3.37,3.29,3.31,46600.0
2009-02-12 10:30:00,3.33,3.35,3.32,3.35,44200.0,3.33,3.35,3.32,3.35,44200.0
2009-02-12 11:00:00,3.35,3.35,3.31,3.31,19200.0,3.35,3.35,3.31,3.31,19200.0
2009-02-12 11:30:00,3.31,3.31,3.28,3.3,40400.0,3.31,3.31,3.28,3.3,40400.0
2009-02-12 12:00:00,3.3,3.31,3.28,3.29,37000.0,3.3,3.31,3.28,3.29,37000.0
2009-02-12 12:30:00,3.29,3.32,3.27,3.31,44200.0,3.29,3.32,3.27,3.31,44200.0
2009-02-12 13:00:00,3.31,3.31,3.26,3.27,36000.0,3.31,3.31,3.26,3.27,36000.0
2009-02-12 13:30:00,3.27,3.28,3.25,3.26,44200.0,3.27,3.28,3.25,3.26,44200.0
2009-02-12 14:00:00,3.26,3.26,3.23,3.23,39800.0,3.26,3.26,3.23,3.23,39800.0
2009-02-12 14:30:00,3.24,3.25,3.21,3.22,57400.0,3.24,3.25,3.21,3.22,57400.0
2009-02-12 15:00:00,3.22,3.26,3.21,3.25,89600.0,3.22,3.26,3.21,3.25,89600.0
2009-02-12 15:30:00,3.26,3.3,3.25,3.3,252800.0,3.26,3.3,3.25,3.3,252800.0
2009-02-13 09:30:00,3.29,3.29,3.22,3.23,72000.0,3.29,3.29,3.22,3.23,72000.0
2009-02-13 10:00:00,3.23,3.29,3.22,3.29,88200.0,3.23,3.29,3.22,3.29,88200.0
2009-02-13 10:30:00,3.29,3.37,3.28,3.37,61400.0,3.29,3.37,3.28,3.37,61400.0
2009-02-13 11:00:00,3.37,3.37,3.3,3.3,18800.0,3.37,3.37,3.3,3.3,18800.0
2009-02-13 11:30:00,3.31,3.31,3.3,3.3,33000.0,3.31,3.31,3.3,3.3,33000.0
2009-02-13 12:00:00,3.29,3.29,3.27,3.28,22600.0,3.29,3.29,3.27,3.28,22600.0
2009-02-13 12:30:00,3.28,3.29,3.25,3.26,33000.0,3.28,3.29,3.25,3.26,33000.0
2009-02-13 13:00:00,3.26,3.26,3.24,3.25,73200.0,3.26,3.26,3.24,3.25,73200.0
2009-02-13 13:30:00,3.25,3.26,3.23,3.26,30000.0,3.25,3.26,3.23,3.26,30000.0
2009-02-13 14:00:00,3.25,3.26,3.23,3.24,43000.0,3.25,3.26,3.23,3.24,43000.0
2009-02-13 14:30:00,3.24,3.26,3.23,3.25,92600.0,3.24,3.26,3.23,3.25,92600.0
2009-02-13 15:00:00,3.25,3.25,3.21,3.23,50800.0,3.25,3.25,3.21,3.23,50800.0
2009-02-13 15:30:00,3.23,3.26,3.18,3.22,136800.0,3.23,3.26,3.18,3.22,136800.0
2009-02-17 09:30:00,3.17,3.25,3.06,3.1,50600.0,3.17,3.25,3.06,3.1,50600.0
2009-02-17 10:00:00,3.1,3.1,3.02,3.1,180800.0,3.1,3.1,3.02,3.1,180800.0
2009-02-17 10:30:00,3.08,3.11,3.08,3.08,67400.0,3.08,3.11,3.08,3.08,67400.0
2009-02-17 11:00:00,3.08,3.08,3.02,3.05,57400.0,3.08,3.08,3.02,3.05,57400.0
2009-02-17 11:30:00,3.04,3.05,3.01,3.02,42200.0,3.04,3.05,3.01,3.02,42200.0
2009-02-17 12:00:00,3.02,3.04,2.99,3.0,104000.0,3.02,3.04,2.99,3.0,104000.0
2009-02-17 12:30:00,3.0,3.0,2.98,3.0,70200.0,3.0,3.0,2.98,3.0,70200.0
2009-02-17 13:00:00,3.0,3.01,2.98,2.98,48400.0,3.0,3.01,2.98,2.98,48400.0
2009-02-17 13:30:00,2.98,3.01,2.98,3.0,61000.0,2.98,3.01,2.98,3.0,61000.0
2009-02-17 14:00:00,2.99,3.02,2.98,3.01,281200.0,2.99,3.02,2.98,3.01,281200.0
2009-02-17 14:30:00,3.02,3.07,3.01,3.06,47400.0,3.02,3.07,3.01,3.06,47400.0
2009-02-17 15:00:00,3.06,3.08,3.02,3.03,64600.0,3.06,3.08,3.02,3.03,64600.0
2009-02-17 15:30:00,3.04,3.08,3.0,3.01,156600.0,3.04,3.08,3.0,3.01,156600.0
2009-02-18 09:30:00,3.05,3.05,2.98,3.01,65800.0,3.05,3.05,2.98,3.01,65800.0
2009-02-18 10:00:00,3.02,3.09,2.98,3.08,70400.0,3.02,3.09,2.98,3.08,70400.0
2009-02-18 10:30:00,3.08,3.08,3.02,3.07,60000.0,3.08,3.08,3.02,3.07,60000.0
2009-02-18 11:00:00,3.08,3.1,3.05,3.1,42600.0,3.08,3.1,3.05,3.1,42600.0
2009-02-18 11:30:00,3.1,3.12,3.07,3.08,51800.0,3.1,3.12,3.07,3.08,51800.0
2009-02-18 12:00:00,3.08,3.09,3.08,3.08,42200.0,3.08,3.09,3.08,3.08,42200.0
2009-02-18 12:30:00,3.08,3.1,3.08,3.1,18000.0,3.08,3.1,3.08,3.1,18000.0
2009-02-18 13:00:00,3.1,3.1,3.08,3.08,14400.0,3.1,3.1,3.08,3.08,14400.0
2009-02-18 13:30:00,3.08,3.12,3.08,3.1,28200.0,3.08,3.12,3.08,3.1,28200.0
2009-02-18 14:00:00,3.1,3.16,3.1,3.15,130200.0,3.1,3.16,3.1,3.15,130200.0
2009-02-18 14:30:00,3.15,3.16,3.13,3.14,77200.0,3.15,3.16,3.13,3.14,77200.0
2009-02-18 15:00:00,3.14,3.14,3.11,3.13,92400.0,3.14,3.14,3.11,3.13,92400.0
2009-02-18 15:30:00,3.13,3.15,3.11,3.14,98800.0,3.13,3.15,3.11,3.14,98800.0
2009-02-19 09:30:00,3.17,3.19,3.08,3.08,18400.0,3.17,3.19,3.08,3.08,18400.0
2009-02-19 10:00:00,3.09,3.13,3.08,3.11,101000.0,3.09,3.13,3.08,3.11,101000.0
2009-02-19 10:30:00,3.11,3.13,3.08,3.08,77000.0,3.11,3.13,3.08,3.08,77000.0
2009-02-19 11:00:00,3.08,3.08,3.04,3.07,21800.0,3.08,3.08,3.04,3.07,21800.0
2009-02-19 11:30:00,3.06,3.06,3.01,3.01,19600.0,3.06,3.06,3.01,3.01,19600.0
2009-02-19 12:00:00,3.01,3.02,3.0,3.02,76200.0,3.01,3.02,3.0,3.02,76200.0
2009-02-19 12:30:00,3.01,3.02,3.01,3.01,10400.0,3.01,3.02,3.01,3.01,10400.0
2009-02-19 13:00:00,3.01,3.05,3.01,3.04,15200.0,3.01,3.05,3.01,3.04,15200.0
2009-02-19 13:30:00,3.04,3.04,3.01,3.01,17600.0,3.04,3.04,3.01,3.01,17600.0
2009-02-19 14:00:00,3.01,3.02,3.01,3.01,25800.0,3.01,3.02,3.01,3.01,25800.0
2009-02-19 14:30:00,3.01,3.01,3.01,3.01,72800.0,3.01,3.01,3.01,3.01,72800.0
2009-02-19 15:00:00,3.0,3.02,3.0,3.01,32400.0,3.0,3.02,3.0,3.01,32400.0
2009-02-19 15:30:00,3.01,3.02,3.0,3.0,97000.0,3.01,3.02,3.0,3.0,97000.0
2009-02-20 09:30:00,2.98,3.07,2.89,2.89,107800.0,2.98,3.07,2.89,2.89,107800.0
2009-02-20 10:00:00,2.9,2.94,2.84,2.84,94400.0,2.9,2.94,2.84,2.84,94400.0
2009-02-20 10:30:00,2.85,2.88,2.79,2.79,47200.0,2.85,2.88,2.79,2.79,47200.0
2009-02-20 11:00:00,2.79,2.81,2.78,2.78,59200.0,2.79,2.81,2.78,2.78,59200.0
2009-02-20 11:30:00,2.79,2.81,2.76,2.76,74200.0,2.79,2.81,2.76,2.76,74200.0
2009-02-20 12:00:00,2.76,2.76,2.65,2.65,119200.0,2.76,2.76,2.65,2.65,119200.0
2009-02-20 12:30:00,2.65,2.7,2.65,2.69,146600.0,2.65,2.7,2.65,2.69,146600.0
2009-02-20 13:00:00,2.69,2.72,2.66,2.72,127600.0,2.69,2.72,2.66,2.72,127600.0
2009-02-20 13:30:00,2.72,2.72,2.69,2.71,142200.0,2.72,2.72,2.69,2.71,142200.0
2009-02-20 14:00:00,2.71,2.73,2.69,2.72,222400.0,2.71,2.73,2.69,2.72,222400.0
2009-02-20 14:30:00,2.72,2.9,2.72,2.81,357800.0,2.72,2.9,2.72,2.81,357800.0
2009-02-20 15:00:00,2.81,2.81,2.73,2.74,91800.0,2.81,2.81,2.73,2.74,91800.0
2009-02-20 15:30:00,2.73,2.75,2.7,2.73,172000.0,2.73,2.75,2.7,2.73,172000.0
2009-02-23 09:30:00,2.78,2.81,2.71,2.73,50000.0,2.78,2.81,2.71,2.73,50000.0
2009-02-23 10:00:00,2.74,2.78,2.7,2.76,48000.0,2.74,2.78,2.7,2.76,48000.0
2009-02-23 10:30:00,2.76,2.76,2.71,2.72,31600.0,2.76,2.76,2.71,2.72,31600.0
2009-02-23 11:00:00,2.72,2.74,2.68,2.68,64400.0,2.72,2.74,2.68,2.68,64400.0
2009-02-23 11:30:00,2.68,2.72,2.67,2.69,29600.0,2.68,2.72,2.67,2.69,29600.0
2009-02-23 12:00:00,2.69,2.75,2.69,2.73,24200.0,2.69,2.75,2.69,2.73,24200.0
2009-02-23 12:30:00,2.72,2.73,2.71,2.71,6200.0,2.72,2.73,2.71,2.71,6200.0
2009-02-23 13:00:00,2.71,2.75,2.71,2.75,15400.0,2.71,2.75,2.71,2.75,15400.0
2009-02-23 13:30:00,2.75,2.81,2.75,2.79,78800.0,2.75,2.81,2.75,2.79,78800.0
2009-02-23 14:00:00,2.78,2.81,2.77,2.8,59600.0,2.78,2.81,2.77,2.8,59600.0
2009-02-23 14:30:00,2.8,2.81,2.74,2.75,92000.0,2.8,2.81,2.74,2.75,92000.0
2009-02-23 15:00:00,2.73,2.8,2.73,2.78,118000.0,2.73,2.8,2.73,2.78,118000.0
2009-02-23 15:30:00,2.78,2.81,2.76,2.79,217000.0,2.78,2.81,2.76,2.79,217000.0
2009-02-24 09:30:00,2.83,2.88,2.76,2.82,45200.0,2.83,2.88,2.76,2.82,45200.0
2009-02-24 10:00:00,2.8,2.8,2.73,2.77,28800.0,2.8,2.8,2.73,2.77,28800.0
2009-02-24 10:30:00,2.77,2.83,2.77,2.82,20600.0,2.77,2.83,2.77,2.82,20600.0
2009-02-24 11:00:00,2.82,2.84,2.82,2.82,83800.0,2.82,2.84,2.82,2.82,83800.0
2009-02-24 11:30:00,2.82,2.85,2.81,2.84,66200.0,2.82,2.85,2.81,2.84,66200.0
2009-02-24 12:00:00,2.84,2.84,2.82,2.83,69800.0,2.84,2.84,2.82,2.83,69800.0
2009-02-24 12:30:00,2.83,2.84,2.83,2.83,15400.0,2.83,2.84,2.83,2.83,15400.0
2009-02-24 13:00:00,2.83,2.84,2.82,2.84,22600.0,2.83,2.84,2.82,2.84,22600.0
2009-02-24 13:30:00,2.84,2.84,2.82,2.83,144000.0,2.84,2.84,2.82,2.83,144000.0
2009-02-24 14:00:00,2.84,2.88,2.84,2.86,76800.0,2.84,2.88,2.84,2.86,76800.0
2009-02-24 14:30:00,2.87,2.9,2.86,2.88,35000.0,2.87,2.9,2.86,2.88,35000.0
2009-02-24 15:00:00,2.88,2.9,2.87,2.9,121400.0,2.88,2.9,2.87,2.9,121400.0
2009-02-24 15:30:00,2.9,2.9,2.84,2.9,118000.0,2.9,2.9,2.84,2.9,118000.0
2009-02-25 09:30:00,2.88,2.9,2.79,2.81,38800.0,2.88,2.9,2.79,2.81,38800.0
2009-02-25 10:00:00,2.8,2.8,2.73,2.75,57800.0,2.8,2.8,2.73,2.75,57800.0
2009-02-25 10:30:00,2.75,2.77,2.68,2.68,114200.0,2.75,2.77,2.68,2.68,114200.0
2009-02-25 11:00:00,2.69,2.72,2.68,2.72,77800.0,2.69,2.72,2.68,2.72,77800.0
2009-02-25 11:30:00,2.72,2.84,2.71,2.8,89000.0,2.72,2.84,2.71,2.8,89000.0
2009-02-25 12:00:00,2.8,2.8,2.76,2.76,51200.0,2.8,2.8,2.76,2.76,51200.0
2009-02-25 12:30:00,2.76,2.79,2.75,2.78,41000.0,2.76,2.79,2.75,2.78,41000.0
2009-02-25 13:00:00,2.78,2.79,2.76,2.79,36000.0,2.78,2.79,2.76,2.79,36000.0
2009-02-25 13:30:00,2.79,2.83,2.78,2.83,94800.0,2.79,2.83,2.78,2.83,94800.0
2009-02-25 14:00:00,2.84,2.86,2.78,2.79,61400.0,2.84,2.86,2.78,2.79,61400.0
2009-02-25 14:30:00,2.79,2.82,2.78,2.81,41400.0,2.79,2.82,2.78,2.81,41400.0
2009-02-25 15:00:00,2.8,2.87,2.8,2.85,99000.0,2.8,2.87,2.8,2.85,99000.0
2009-02-25 15:30:00,2.85,2.87,2.76,2.78,97600.0,2.85,2.87,2.76,2.78,97600.0
2009-02-26 09:30:00,2.82,2.84,2.75,2.76,36600.0,2.82,2.84,2.75,2.76,36600.0
2009-02-26 10:00:00,2.77,2.89,2.77,2.88,48200.0,2.77,2.89,2.77,2.88,48200.0
2009-02-26 10:30:00,2.88,2.89,2.87,2.89,14400.0,2.88,2.89,2.87,2.89,14400.0
2009-02-26 11:00:00,2.89,2.89,2.84,2.88,14600.0,2.89,2.89,2.84,2.88,14600.0
2009-02-26 11:30:00,2.88,2.88,2.86,2.88,11400.0,2.88,2.88,2.86,2.88,11400.0
2009-02-26 12:00:00,2.88,2.92,2.83,2.83,47200.0,2.88,2.92,2.83,2.83,47200.0
2009-02-26 12:30:00,2.83,2.84,2.76,2.78,39000.0,2.83,2.84,2.76,2.78,39000.0
2009-02-26 13:00:00,2.79,2.8,2.75,2.76,25600.0,2.79,2.8,2.75,2.76,25600.0
2009-02-26 13:30:00,2.77,2.78,2.75,2.77,18000.0,2.77,2.78,2.75,2.77,18000.0
2009-02-26 14:00:00,2.76,2.78,2.76,2.77,14400.0,2.76,2.78,2.76,2.77,14400.0
2009-02-26 14:30:00,2.76,2.78,2.76,2.76,11800.0,2.76,2.78,2.76,2.76,11800.0
2009-02-26 15:00:00,2.76,2.77,2.69,2.74,163400.0,2.76,2.77,2.69,2.74,163400.0
2009-02-26 15:30:00,2.75,2.77,2.73,2.75,93600.0,2.75,2.77,2.73,2.75,93600.0
2009-02-27 09:30:00,2.69,2.8,2.65,2.78,56000.0,2.69,2.8,2.65,2.78,56000.0
2009-02-27 10:00:00,2.8,2.88,2.79,2.85,23800.0,2.8,2.88,2.79,2.85,23800.0
2009-02-27 10:30:00,2.85,2.86,2.77,2.77,33000.0,2.85,2.86,2.77,2.77,33000.0
2009-02-27 11:00:00,2.78,2.83,2.76,2.82,9400.0,2.78,2.83,2.76,2.82,9400.0
2009-02-27 11:30:00,2.83,2.84,2.8,2.84,20000.0,2.83,2.84,2.8,2.84,20000.0
2009-02-27 12:00:00,2.85,2.86,2.81,2.84,23600.0,2.85,2.86,2.81,2.84,23600.0
2009-02-27 12:30:00,2.85,2.86,2.84,2.85,22800.0,2.85,2.86,2.84,2.85,22800.0
2009-02-27 13:00:00,2.86,2.87,2.83,2.85,30000.0,2.86,2.87,2.83,2.85,30000.0
2009-02-27 13:30:00,2.85,2.86,2.82,2.84,104800.0,2.85,2.86,2.82,2.84,104800.0
2009-02-27 14:00:00,2.84,2.84,2.79,2.81,26400.0,2.84,2.84,2.79,2.81,26400.0
2009-02-27 14:30:00,2.81,2.84,2.8,2.84,41200.0,2.81,2.84,2.8,2.84,41200.0
2009-02-27 15:00:00,2.83,2.84,2.76,2.79,51600.0,2.83,2.84,2.76,2.79,51600.0
2009-02-27 15:30:00,2.79,2.86,2.79,2.85,161000.0,2.79,2.86,2.79,2.85,161000.0
2009-03-02 09:30:00,2.72,2.81,2.69,2.74,19000.0,2.72,2.81,2.69,2.74,19000.0
2009-03-02 10:00:00,2.74,2.76,2.69,2.73,29800.0,2.74,2.76,2.69,2.73,29800.0
2009-03-02 10:30:00,2.73,2.73,2.65,2.69,64400.0,2.73,2.73,2.65,2.69,64400.0
2009-03-02 11:00:00,2.69,2.71,2.65,2.68,43000.0,2.69,2.71,2.65,2.68,43000.0
2009-03-02 11:30:00,2.68,2.69,2.65,2.67,46200.0,2.68,2.69,2.65,2.67,46200.0
2009-03-02 12:00:00,2.65,2.69,2.64,2.67,37000.0,2.65,2.69,2.64,2.67,37000.0
2009-03-02 12:30:00,2.66,2.68,2.64,2.67,34200.0,2.66,2.68,2.64,2.67,34200.0
2009-03-02 13:00:00,2.66,2.67,2.63,2.63,32600.0,2.66,2.67,2.63,2.63,32600.0
2009-03-02 13:30:00,2.63,2.64,2.62,2.64,13200.0,2.63,2.64,2.62,2.64,13200.0
2009-03-02 14:00:00,2.64,2.64,2.63,2.63,22400.0,2.64,2.64,2.63,2.63,22400.0
2009-03-02 14:30:00,2.63,2.65,2.62,2.64,84200.0,2.63,2.65,2.62,2.64,84200.0
2009-03-02 15:00:00,2.65,2.66,2.63,2.65,54000.0,2.65,2.66,2.63,2.65,54000.0
2009-03-02 15:30:00,2.65,2.67,2.59,2.6,106000.0,2.65,2.67,2.59,2.6,106000.0
2009-03-03 09:30:00,2.63,2.69,2.63,2.67,24000.0,2.63,2.69,2.63,2.67,24000.0
2009-03-03 10:00:00,2.67,2.67,2.6,2.64,41200.0,2.67,2.67,2.6,2.64,41200.0
2009-03-03 10:30:00,2.63,2.67,2.63,2.64,16000.0,2.63,2.67,2.63,2.64,16000.0
2009-03-03 11:00:00,2.64,2.64,2.58,2.58,43400.0,2.64,2.64,2.58,2.58,43400.0
2009-03-03 11:30:00,2.58,2.59,2.56,2.58,36800.0,2.58,2.59,2.56,2.58,36800.0
2009-03-03 12:00:00,2.57,2.61,2.57,2.61,62000.0,2.57,2.61,2.57,2.61,62000.0
2009-03-03 12:30:00,2.61,2.62,2.59,2.59,40000.0,2.61,2.62,2.59,2.59,40000.0
2009-03-03 13:00:00,2.59,2.59,2.52,2.53,57600.0,2.59,2.59,2.52,2.53,57600.0
2009-03-03 13:30:00,2.53,2.55,2.52,2.54,47400.0,2.53,2.55,2.52,2.54,47400.0
2009-03-03 14:00:00,2.54,2.56,2.52,2.54,72400.0,2.54,2.56,2.52,2.54,72400.0
2009-03-03 14:30:00,2.55,2.55,2.52,2.53,73200.0,2.55,2.55,2.52,2.53,73200.0
2009-03-03 15:00:00,2.54,2.54,2.49,2.5,144400.0,2.54,2.54,2.49,2.5,144400.0
2009-03-03 15:30:00,2.49,2.5,2.4,2.43,315800.0,2.49,2.5,2.4,2.43,315800.0
2009-03-04 09:30:00,2.52,2.53,2.43,2.45,50800.0,2.52,2.53,2.43,2.45,50800.0
2009-03-04 10:00:00,2.45,2.51,2.45,2.5,55800.0,2.45,2.51,2.45,2.5,55800.0
2009-03-04 10:30:00,2.51,2.51,2.49,2.51,45800.0,2.51,2.51,2.49,2.51,45800.0
2009-03-04 11:00:00,2.51,2.52,2.5,2.52,35600.0,2.51,2.52,2.5,2.52,35600.0
2009-03-04 11:30:00,2.52,2.57,2.52,2.57,75600.0,2.52,2.57,2.52,2.57,75600.0
2009-03-04 12:00:00,2.57,2.59,2.57,2.57,39800.0,2.57,2.59,2.57,2.57,39800.0
2009-03-04 12:30:00,2.57,2.58,2.54,2.54,23000.0,2.57,2.58,2.54,2.54,23000.0
2009-03-04 13:00:00,2.55,2.57,2.53,2.57,44400.0,2.55,2.57,2.53,2.57,44400.0
2009-03-04 13:30:00,2.57,2.59,2.57,2.58,26400.0,2.57,2.59,2.57,2.58,26400.0
2009-03-04 14:00:00,2.58,2.6,2.55,2.57,59800.0,2.58,2.6,2.55,2.57,59800.0
2009-03-04 14:30:00,2.57,2.61,2.57,2.61,66600.0,2.57,2.61,2.57,2.61,66600.0
2009-03-04 15:00:00,2.61,2.66,2.61,2.64,116600.0,2.61,2.66,2.61,2.64,116600.0
2009-03-04 15:30:00,2.64,2.65,2.61,2.62,147800.0,2.64,2.65,2.61,2.62,147800.0
2009-03-05 09:30:00,2.56,2.71,2.53,2.53,19600.0,2.56,2.71,2.53,2.53,19600.0
2009-03-05 10:00:00,2.54,2.55,2.47,2.47,13400.0,2.54,2.55,2.47,2.47,13400.0
2009-03-05 10:30:00,2.47,2.49,2.45,2.46,53400.0,2.47,2.49,2.45,2.46,53400.0
2009-03-05 11:00:00,2.45,2.47,2.43,2.44,45600.0,2.45,2.47,2.43,2.44,45600.0
2009-03-05 11:30:00,2.44,2.48,2.44,2.46,14200.0,2.44,2.48,2.44,2.46,14200.0
2009-03-05 12:00:00,2.46,2.5,2.45,2.5,9000.0,2.46,2.5,2.45,2.5,9000.0
2009-03-05 12:30:00,2.49,2.5,2.48,2.48,8000.0,2.49,2.5,2.48,2.48,8000.0
2009-03-05 13:00:00,2.48,2.52,2.48,2.51,8800.0,2.48,2.52,2.48,2.51,8800.0
2009-03-05 13:30:00,2.51,2.51,2.46,2.47,50000.0,2.51,2.51,2.46,2.47,50000.0
2009-03-05 14:00:00,2.47,2.48,2.46,2.46,36600.0,2.47,2.48,2.46,2.46,36600.0
2009-03-05 14:30:00,2.46,2.48,2.46,2.48,46600.0,2.46,2.48,2.46,2.48,46600.0
2009-03-05 15:00:00,2.48,2.51,2.47,2.48,45000.0,2.48,2.51,2.47,2.48,45000.0
2009-03-05 15:30:00,2.48,2.48,2.45,2.47,64200.0,2.48,2.48,2.45,2.47,64200.0
2009-03-06 09:30:00,2.5,2.56,2.4,2.42,47200.0,2.5,2.56,2.4,2.42,47200.0
2009-03-06 10:00:00,2.42,2.42,2.38,2.4,28400.0,2.42,2.42,2.38,2.4,28400.0
2009-03-06 10:30:00,2.41,2.42,2.33,2.33,25600.0,2.41,2.42,2.33,2.33,25600.0
2009-03-06 11:00:00,2.34,2.35,2.33,2.35,34000.0,2.34,2.35,2.33,2.35,34000.0
2009-03-06 11:30:00,2.35,2.39,2.35,2.39,32000.0,2.35,2.39,2.35,2.39,32000.0
2009-03-06 12:00:00,2.39,2.4,2.38,2.39,25000.0,2.39,2.4,2.38,2.39,25000.0
2009-03-06 12:30:00,2.39,2.39,2.36,2.36,23800.0,2.39,2.39,2.36,2.36,23800.0
2009-03-06 13:00:00,2.35,2.38,2.32,2.32,174800.0,2.35,2.38,2.32,2.32,174800.0
2009-03-06 13:30:00,2.32,2.36,2.28,2.28,109000.0,2.32,2.36,2.28,2.28,109000.0
2009-03-06 14:00:00,2.28,2.3,2.28,2.29,88600.0,2.28,2.3,2.28,2.29,88600.0
2009-03-06 14:30:00,2.29,2.29,2.18,2.18,176000.0,2.29,2.29,2.18,2.18,176000.0
2009-03-06 15:00:00,2.18,2.21,2.17,2.19,89600.0,2.18,2.21,2.17,2.19,89600.0
2009-03-06 15:30:00,2.19,2.26,2.19,2.25,139400.0,2.19,2.26,2.19,2.25,139400.0
2009-03-09 09:30:00,2.29,2.34,2.26,2.29,52600.0,2.29,2.34,2.26,2.29,52600.0
2009-03-09 10:00:00,2.28,2.33,2.28,2.31,41400.0,2.28,2.33,2.28,2.31,41400.0
2009-03-09 10:30:00,2.31,2.34,2.3,2.34,33400.0,2.31,2.34,2.3,2.34,33400.0
2009-03-09 11:00:00,2.34,2.35,2.3,2.33,32000.0,2.34,2.35,2.3,2.33,32000.0
2009-03-09 11:30:00,2.33,2.34,2.32,2.33,11200.0,2.33,2.34,2.32,2.33,11200.0
2009-03-09 12:00:00,2.33,2.33,2.31,2.31,19200.0,2.33,2.33,2.31,2.31,19200.0
2009-03-09 12:30:00,2.31,2.31,2.27,2.28,33200.0,2.31,2.31,2.27,2.28,33200.0
2009-03-09 13:00:00,2.28,2.28,2.22,2.22,33600.0,2.28,2.28,2.22,2.22,33600.0
2009-03-09 13:30:00,2.23,2.25,2.23,2.25,18400.0,2.23,2.25,2.23,2.25,18400.0
2009-03-09 14:00:00,2.25,2.25,2.23,2.23,88400.0,2.25,2.25,2.23,2.23,88400.0
2009-03-09 14:30:00,2.23,2.23,2.21,2.21,29000.0,2.23,2.23,2.21,2.21,29000.0
2009-03-09 15:00:00,2.21,2.24,2.2,2.24,26200.0,2.21,2.24,2.2,2.24,26200.0
2009-03-09 15:30:00,2.24,2.26,2.23,2.25,47800.0,2.24,2.26,2.23,2.25,47800.0
2009-03-10 09:30:00,2.31,2.39,2.3,2.38,43400.0,2.31,2.39,2.3,2.38,43400.0
2009-03-10 10:00:00,2.38,2.41,2.36,2.37,43600.0,2.38,2.41,2.36,2.37,43600.0
2009-03-10 10:30:00,2.36,2.37,2.34,2.34,25000.0,2.36,2.37,2.34,2.34,25000.0
2009-03-10 11:00:00,2.34,2.34,2.29,2.33,159600.0,2.34,2.34,2.29,2.33,159600.0
2009-03-10 11:30:00,2.33,2.33,2.33,2.33,47000.0,2.33,2.33,2.33,2.33,47000.0
2009-03-10 12:00:00,2.33,2.34,2.33,2.34,80800.0,2.33,2.34,2.33,2.34,80800.0
2009-03-10 12:30:00,2.34,2.34,2.31,2.31,30800.0,2.34,2.34,2.31,2.31,30800.0
2009-03-10 13:00:00,2.32,2.33,2.29,2.32,158600.0,2.32,2.33,2.29,2.32,158600.0
2009-03-10 13:30:00,2.32,2.34,2.3,2.33,78600.0,2.32,2.34,2.3,2.33,78600.0
2009-03-10 14:00:00,2.33,2.34,2.32,2.33,53400.0,2.33,2.34,2.32,2.33,53400.0
2009-03-10 14:30:00,2.33,2.38,2.32,2.38,112200.0,2.33,2.38,2.32,2.38,112200.0
2009-03-10 15:00:00,2.38,2.48,2.38,2.48,214600.0,2.38,2.48,2.38,2.48,214600.0
2009-03-10 15:30:00,2.48,2.57,2.42,2.51,328800.0,2.48,2.57,2.42,2.51,328800.0
2009-03-11 09:30:00,2.54,2.56,2.47,2.56,70800.0,2.54,2.56,2.47,2.56,70800.0
2009-03-11 10:00:00,2.56,2.83,2.56,2.69,269600.0,2.56,2.83,2.56,2.69,269600.0
2009-03-11 10:30:00,2.69,2.74,2.65,2.73,51800.0,2.69,2.74,2.65,2.73,51800.0
2009-03-11 11:00:00,2.73,2.81,2.73,2.76,69800.0,2.73,2.81,2.73,2.76,69800.0
2009-03-11 11:30:00,2.76,2.76,2.73,2.73,57400.0,2.76,2.76,2.73,2.73,57400.0
2009-03-11 12:00:00,2.73,2.76,2.73,2.74,34000.0,2.73,2.76,2.73,2.74,34000.0
2009-03-11 12:30:00,2.75,2.75,2.68,2.72,89400.0,2.75,2.75,2.68,2.72,89400.0
2009-03-11 13:00:00,2.72,2.75,2.72,2.73,54800.0,2.72,2.75,2.72,2.73,54800.0
2009-03-11 13:30:00,2.74,2.77,2.72,2.72,42200.0,2.74,2.77,2.72,2.72,42200.0
2009-03-11 14:00:00,2.73,2.73,2.64,2.67,51600.0,2.73,2.73,2.64,2.67,51600.0
2009-03-11 14:30:00,2.67,2.68,2.67,2.68,31600.0,2.67,2.68,2.67,2.68,31600.0
2009-03-11 15:00:00,2.67,2.77,2.67,2.73,123200.0,2.67,2.77,2.67,2.73,123200.0
2009-03-11 15:30:00,2.73,2.77,2.67,2.68,226000.0,2.73,2.77,2.67,2.68,226000.0
2009-03-12 09:30:00,2.73,2.77,2.61,2.65,87400.0,2.73,2.77,2.61,2.65,87400.0
2009-03-12 10:00:00,2.66,2.78,2.66,2.78,54400.0,2.66,2.78,2.66,2.78,54400.0
2009-03-12 10:30:00,2.76,2.86,2.75,2.85,68000.0,2.76,2.86,2.75,2.85,68000.0
2009-03-12 11:00:00,2.86,2.88,2.82,2.86,85400.0,2.86,2.88,2.82,2.86,85400.0
2009-03-12 11:30:00,2.86,2.91,2.86,2.88,89000.0,2.86,2.91,2.86,2.88,89000.0
2009-03-12 12:00:00,2.88,2.95,2.87,2.95,80200.0,2.88,2.95,2.87,2.95,80200.0
2009-03-12 12:30:00,2.95,3.02,2.94,3.0,93400.0,2.95,3.02,2.94,3.0,93400.0
2009-03-12 13:00:00,3.01,3.07,3.0,3.03,81200.0,3.01,3.07,3.0,3.03,81200.0
2009-03-12 13:30:00,3.04,3.07,3.04,3.05,112800.0,3.04,3.07,3.04,3.05,112800.0
2009-03-12 14:00:00,3.05,3.12,3.04,3.12,84400.0,3.05,3.12,3.04,3.12,84400.0
2009-03-12 14:30:00,3.13,3.19,3.12,3.18,103600.0,3.13,3.19,3.12,3.18,103600.0
2009-03-12 15:00:00,3.18,3.18,3.11,3.13,115800.0,3.18,3.18,3.11,3.13,115800.0
2009-03-12 15:30:00,3.14,3.17,3.09,3.1,259200.0,3.14,3.17,3.09,3.1,259200.0
2009-03-13 09:30:00,3.14,3.14,3.04,3.08,57600.0,3.14,3.14,3.04,3.08,57600.0
2009-03-13 10:00:00,3.09,3.17,3.09,3.15,34800.0,3.09,3.17,3.09,3.15,34800.0
2009-03-13 10:30:00,3.15,3.16,3.12,3.15,39000.0,3.15,3.16,3.12,3.15,39000.0
2009-03-13 11:00:00,3.15,3.19,3.15,3.16,41200.0,3.15,3.19,3.15,3.16,41200.0
2009-03-13 11:30:00,3.16,3.17,3.09,3.11,134800.0,3.16,3.17,3.09,3.11,134800.0
2009-03-13 12:00:00,3.12,3.13,3.08,3.08,41600.0,3.12,3.13,3.08,3.08,41600.0
2009-03-13 12:30:00,3.09,3.13,3.09,3.11,25400.0,3.09,3.13,3.09,3.11,25400.0
2009-03-13 13:00:00,3.12,3.14,3.11,3.14,20800.0,3.12,3.14,3.11,3.14,20800.0
2009-03-13 13:30:00,3.14,3.15,3.13,3.15,26400.0,3.14,3.15,3.13,3.15,26400.0
2009-03-13 14:00:00,3.15,3.21,3.15,3.21,52000.0,3.15,3.21,3.15,3.21,52000.0
2009-03-13 14:30:00,3.21,3.25,3.2,3.22,46200.0,3.21,3.25,3.2,3.22,46200.0
2009-03-13 15:00:00,3.23,3.23,3.21,3.22,81400.0,3.23,3.23,3.21,3.22,81400.0
2009-03-13 15:30:00,3.22,3.22,3.16,3.18,127000.0,3.22,3.22,3.16,3.18,127000.0
2009-03-16 09:30:00,3.23,3.26,3.2,3.23,23000.0,3.23,3.26,3.2,3.23,23000.0
2009-03-16 10:00:00,3.23,3.23,3.19,3.19,21000.0,3.23,3.23,3.19,3.19,21000.0
2009-03-16 10:30:00,3.19,3.21,3.19,3.19,20400.0,3.19,3.21,3.19,3.19,20400.0
2009-03-16 11:00:00,3.19,3.23,3.19,3.23,38600.0,3.19,3.23,3.19,3.23,38600.0
2009-03-16 11:30:00,3.23,3.23,3.18,3.19,26000.0,3.23,3.23,3.18,3.19,26000.0
2009-03-16 12:00:00,3.18,3.18,3.15,3.16,10200.0,3.18,3.18,3.15,3.16,10200.0
2009-03-16 12:30:00,3.17,3.23,3.16,3.23,24800.0,3.17,3.23,3.16,3.23,24800.0
2009-03-16 13:00:00,3.23,3.23,3.22,3.22,30600.0,3.23,3.23,3.22,3.22,30600.0
2009-03-16 13:30:00,3.22,3.22,3.19,3.19,39600.0,3.22,3.22,3.19,3.19,39600.0
2009-03-16 14:00:00,3.19,3.19,3.14,3.15,68000.0,3.19,3.19,3.14,3.15,68000.0
2009-03-16 14:30:00,3.15,3.15,3.11,3.12,31400.0,3.15,3.15,3.11,3.12,31400.0
2009-03-16 15:00:00,3.12,3.13,3.03,3.04,53000.0,3.12,3.13,3.03,3.04,53000.0
2009-03-16 15:30:00,3.04,3.04,3.0,3.0,116000.0,3.04,3.04,3.0,3.0,116000.0
2009-03-17 09:30:00,3.14,3.17,2.92,2.93,59400.0,3.14,3.17,2.92,2.93,59400.0
2009-03-17 10:00:00,2.96,2.98,2.93,2.94,31400.0,2.96,2.98,2.93,2.94,31400.0
2009-03-17 10:30:00,2.94,2.98,2.94,2.98,28800.0,2.94,2.98,2.94,2.98,28800.0
2009-03-17 11:00:00,2.97,2.97,2.93,2.93,17600.0,2.97,2.97,2.93,2.93,17600.0
2009-03-17 11:30:00,2.94,2.94,2.9,2.93,67800.0,2.94,2.94,2.9,2.93,67800.0
2009-03-17 12:00:00,2.94,2.98,2.91,2.95,49600.0,2.94,2.98,2.91,2.95,49600.0
2009-03-17 12:30:00,2.94,2.97,2.94,2.97,33600.0,2.94,2.97,2.94,2.97,33600.0
2009-03-17 13:00:00,2.96,2.97,2.96,2.97,9600.0,2.96,2.97,2.96,2.97,9600.0
2009-03-17 13:30:00,2.97,2.97,2.95,2.95,26800.0,2.97,2.97,2.95,2.95,26800.0
2009-03-17 14:00:00,2.96,2.97,2.94,2.95,78800.0,2.96,2.97,2.94,2.95,78800.0
2009-03-17 14:30:00,2.95,2.96,2.94,2.94,96400.0,2.95,2.96,2.94,2.94,96400.0
2009-03-17 15:00:00,2.94,2.98,2.94,2.96,195400.0,2.94,2.98,2.94,2.96,195400.0
2009-03-17 15:30:00,2.96,3.0,2.96,2.98,137000.0,2.96,3.0,2.96,2.98,137000.0
2009-03-18 09:30:00,3.04,3.1,2.98,3.06,30800.0,3.04,3.1,2.98,3.06,30800.0
2009-03-18 10:00:00,3.06,3.06,3.04,3.04,28600.0,3.06,3.06,3.04,3.04,28600.0
2009-03-18 10:30:00,3.04,3.08,3.03,3.06,75200.0,3.04,3.08,3.03,3.06,75200.0
2009-03-18 11:00:00,3.06,3.06,3.02,3.02,18800.0,3.06,3.06,3.02,3.02,18800.0
2009-03-18 11:30:00,3.03,3.09,3.03,3.09,15200.0,3.03,3.09,3.03,3.09,15200.0
2009-03-18 12:00:00,3.11,3.17,3.11,3.17,38800.0,3.11,3.17,3.11,3.17,38800.0
2009-03-18 12:30:00,3.17,3.17,3.13,3.15,13200.0,3.17,3.17,3.13,3.15,13200.0
2009-03-18 13:00:00,3.15,3.17,3.14,3.15,23200.0,3.15,3.17,3.14,3.15,23200.0
2009-03-18 13:30:00,3.15,3.16,3.15,3.15,20600.0,3.15,3.16,3.15,3.15,20600.0
2009-03-18 14:00:00,3.16,3.26,3.15,3.24,31000.0,3.16,3.26,3.15,3.24,31000.0
2009-03-18 14:30:00,3.23,3.28,3.21,3.27,21400.0,3.23,3.28,3.21,3.27,21400.0
2009-03-18 15:00:00,3.27,3.27,3.11,3.15,88000.0,3.27,3.27,3.11,3.15,88000.0
2009-03-18 15:30:00,3.14,3.24,3.13,3.24,115800.0,3.14,3.24,3.13,3.24,115800.0
2009-03-19 09:30:00,3.25,3.32,3.25,3.31,128200.0,3.25,3.32,3.25,3.31,128200.0
2009-03-19 10:00:00,3.31,3.33,3.3,3.33,23200.0,3.31,3.33,3.3,3.33,23200.0
2009-03-19 10:30:00,3.33,3.38,3.32,3.34,64400.0,3.33,3.38,3.32,3.34,64400.0
2009-03-19 11:00:00,3.34,3.34,3.31,3.31,22200.0,3.34,3.34,3.31,3.31,22200.0
2009-03-19 11:30:00,3.3,3.33,3.3,3.32,41200.0,3.3,3.33,3.3,3.32,41200.0
2009-03-19 12:00:00,3.32,3.4,3.31,3.39,42200.0,3.32,3.4,3.31,3.39,42200.0
2009-03-19 12:30:00,3.4,3.4,3.36,3.36,23400.0,3.4,3.4,3.36,3.36,23400.0
2009-03-19 13:00:00,3.36,3.44,3.33,3.37,66200.0,3.36,3.44,3.33,3.37,66200.0
2009-03-19 13:30:00,3.37,3.37,3.32,3.33,26000.0,3.37,3.37,3.32,3.33,26000.0
2009-03-19 14:00:00,3.33,3.38,3.33,3.37,100200.0,3.33,3.38,3.33,3.37,100200.0
2009-03-19 14:30:00,3.38,3.38,3.37,3.38,43200.0,3.38,3.38,3.37,3.38,43200.0
2009-03-19 15:00:00,3.38,3.38,3.36,3.38,67400.0,3.38,3.38,3.36,3.38,67400.0
2009-03-19 15:30:00,3.38,3.39,3.35,3.38,69800.0,3.38,3.39,3.35,3.38,69800.0
2009-03-20 09:30:00,3.42,3.42,3.31,3.42,85800.0,3.42,3.42,3.31,3.42,85800.0
2009-03-20 10:00:00,3.4,3.44,3.38,3.39,23800.0,3.4,3.44,3.38,3.39,23800.0
2009-03-20 10:30:00,3.4,3.43,3.4,3.42,35400.0,3.4,3.43,3.4,3.42,35400.0
2009-03-20 11:00:00,3.42,3.42,3.34,3.35,49200.0,3.42,3.42,3.34,3.35,49200.0
2009-03-20 11:30:00,3.36,3.36,3.23,3.23,374000.0,3.36,3.36,3.23,3.23,374000.0
2009-03-20 12:00:00,3.23,3.25,3.21,3.23,87000.0,3.23,3.25,3.21,3.23,87000.0
2009-03-20 12:30:00,3.23,3.25,3.22,3.23,28000.0,3.23,3.25,3.22,3.23,28000.0
2009-03-20 13:00:00,3.22,3.25,3.22,3.23,70000.0,3.22,3.25,3.22,3.23,70000.0
2009-03-20 13:30:00,3.23,3.23,3.13,3.13,49200.0,3.23,3.23,3.13,3.13,49200.0
2009-03-20 14:00:00,3.13,3.13,3.07,3.11,22200.0,3.13,3.13,3.07,3.11,22200.0
2009-03-20 14:30:00,3.12,3.14,3.1,3.13,19000.0,3.12,3.14,3.1,3.13,19000.0
2009-03-20 15:00:00,3.13,3.18,3.13,3.17,21400.0,3.13,3.18,3.13,3.17,21400.0
2009-03-20 15:30:00,3.17,3.21,3.17,3.21,155200.0,3.17,3.21,3.17,3.21,155200.0
2009-03-23 09:30:00,3.28,3.28,3.2,3.26,330800.0,3.28,3.28,3.2,3.26,330800.0
2009-03-23 10:00:00,3.26,3.32,3.25,3.25,158400.0,3.26,3.32,3.25,3.25,158400.0
2009-03-23 10:30:00,3.26,3.27,3.24,3.27,25200.0,3.26,3.27,3.24,3.27,25200.0
2009-03-23 11:00:00,3.27,3.28,3.24,3.25,134200.0,3.27,3.28,3.24,3.25,134200.0
2009-03-23 11:30:00,3.25,3.25,3.23,3.25,41800.0,3.25,3.25,3.23,3.25,41800.0
2009-03-23 12:00:00,3.25,3.25,3.19,3.19,63400.0,3.25,3.25,3.19,3.19,63400.0
2009-03-23 12:30:00,3.19,3.19,3.14,3.17,50000.0,3.19,3.19,3.14,3.17,50000.0
2009-03-23 13:00:00,3.18,3.18,3.1,3.1,40600.0,3.18,3.18,3.1,3.1,40600.0
2009-03-23 13:30:00,3.1,3.11,3.08,3.11,41200.0,3.1,3.11,3.08,3.11,41200.0
2009-03-23 14:00:00,3.11,3.12,3.1,3.12,25000.0,3.11,3.12,3.1,3.12,25000.0
2009-03-23 14:30:00,3.12,3.15,3.12,3.15,126800.0,3.12,3.15,3.12,3.15,126800.0
2009-03-23 15:00:00,3.15,3.15,3.15,3.15,116400.0,3.15,3.15,3.15,3.15,116400.0
2009-03-23 15:30:00,3.15,3.23,3.15,3.19,271000.0,3.15,3.23,3.15,3.19,271000.0
2009-03-24 09:30:00,3.23,3.23,3.13,3.19,70400.0,3.23,3.23,3.13,3.19,70400.0
2009-03-24 10:00:00,3.19,3.27,3.15,3.15,57800.0,3.19,3.27,3.15,3.15,57800.0
2009-03-24 10:30:00,3.15,3.15,3.07,3.14,55800.0,3.15,3.15,3.07,3.14,55800.0
2009-03-24 11:00:00,3.14,3.18,3.13,3.14,38400.0,3.14,3.18,3.13,3.14,38400.0
2009-03-24 11:30:00,3.15,3.22,3.15,3.21,174600.0,3.15,3.22,3.15,3.21,174600.0
2009-03-24 12:00:00,3.21,3.28,3.2,3.27,113000.0,3.21,3.28,3.2,3.27,113000.0
2009-03-24 12:30:00,3.28,3.29,3.15,3.26,240600.0,3.28,3.29,3.15,3.26,240600.0
2009-03-24 13:00:00,3.26,3.26,3.25,3.26,35400.0,3.26,3.26,3.25,3.26,35400.0
2009-03-24 13:30:00,3.26,3.26,3.25,3.26,65000.0,3.26,3.26,3.25,3.26,65000.0
2009-03-24 14:00:00,3.26,3.31,3.25,3.25,196200.0,3.26,3.31,3.25,3.25,196200.0
2009-03-24 14:30:00,3.25,3.3,3.25,3.29,77000.0,3.25,3.3,3.25,3.29,77000.0
2009-03-24 15:00:00,3.29,3.32,3.27,3.31,167200.0,3.29,3.32,3.27,3.31,167200.0
2009-03-24 15:30:00,3.31,3.32,3.27,3.27,480600.0,3.31,3.32,3.27,3.27,480600.0
2009-03-25 09:30:00,3.25,3.35,3.25,3.3,113000.0,3.25,3.35,3.25,3.3,113000.0
2009-03-25 10:00:00,3.27,3.37,3.26,3.35,77400.0,3.27,3.37,3.26,3.35,77400.0
2009-03-25 10:30:00,3.35,3.37,3.34,3.35,63800.0,3.35,3.37,3.34,3.35,63800.0
2009-03-25 11:00:00,3.35,3.35,3.3,3.33,53600.0,3.35,3.35,3.3,3.33,53600.0
2009-03-25 11:30:00,3.33,3.36,3.32,3.36,153000.0,3.33,3.36,3.32,3.36,153000.0
2009-03-25 12:00:00,3.34,3.38,3.32,3.33,36400.0,3.34,3.38,3.32,3.33,36400.0
2009-03-25 12:30:00,3.34,3.37,3.31,3.37,42800.0,3.34,3.37,3.31,3.37,42800.0
2009-03-25 13:00:00,3.37,3.37,3.32,3.33,21200.0,3.37,3.37,3.32,3.33,21200.0
2009-03-25 13:30:00,3.32,3.34,3.31,3.31,174000.0,3.32,3.34,3.31,3.31,174000.0
2009-03-25 14:00:00,3.31,3.31,3.28,3.3,104800.0,3.31,3.31,3.28,3.3,104800.0
2009-03-25 14:30:00,3.3,3.3,3.23,3.23,111400.0,3.3,3.3,3.23,3.23,111400.0
2009-03-25 15:00:00,3.22,3.26,3.2,3.26,182800.0,3.22,3.26,3.2,3.26,182800.0
2009-03-25 15:30:00,3.26,3.33,3.26,3.33,236000.0,3.26,3.33,3.26,3.33,236000.0
2009-03-26 09:30:00,3.45,3.55,3.45,3.5,219800.0,3.45,3.55,3.45,3.5,219800.0
2009-03-26 10:00:00,3.5,3.54,3.48,3.51,177800.0,3.5,3.54,3.48,3.51,177800.0
2009-03-26 10:30:00,3.51,3.52,3.5,3.5,102000.0,3.51,3.52,3.5,3.5,102000.0
2009-03-26 11:00:00,3.5,3.6,3.5,3.58,112000.0,3.5,3.6,3.5,3.58,112000.0
2009-03-26 11:30:00,3.58,3.67,3.58,3.63,234800.0,3.58,3.67,3.58,3.63,234800.0
2009-03-26 12:00:00,3.63,3.69,3.62,3.69,122000.0,3.63,3.69,3.62,3.69,122000.0
2009-03-26 12:30:00,3.7,3.8,3.7,3.76,174000.0,3.7,3.8,3.7,3.76,174000.0
2009-03-26 13:00:00,3.76,3.87,3.75,3.84,130200.0,3.76,3.87,3.75,3.84,130200.0
2009-03-26 13:30:00,3.85,3.86,3.73,3.73,174000.0,3.85,3.86,3.73,3.73,174000.0
2009-03-26 14:00:00,3.74,3.75,3.69,3.7,120600.0,3.74,3.75,3.69,3.7,120600.0
2009-03-26 14:30:00,3.7,3.7,3.58,3.61,201600.0,3.7,3.7,3.58,3.61,201600.0
2009-03-26 15:00:00,3.61,3.76,3.6,3.73,203600.0,3.61,3.76,3.6,3.73,203600.0
2009-03-26 15:30:00,3.75,3.84,3.73,3.84,432400.0,3.75,3.84,3.73,3.84,432400.0
2009-03-27 09:30:00,3.95,4.38,3.88,4.29,1090400.0,3.95,4.38,3.88,4.29,1090400.0
2009-03-27 10:00:00,4.3,4.3,4.1,4.22,352200.0,4.3,4.3,4.1,4.22,352200.0
2009-03-27 10:30:00,4.23,4.38,4.17,4.21,381400.0,4.23,4.38,4.17,4.21,381400.0
2009-03-27 11:00:00,4.19,4.38,4.19,4.35,148200.0,4.19,4.38,4.19,4.35,148200.0
2009-03-27 11:30:00,4.37,4.38,4.33,4.36,139400.0,4.37,4.38,4.33,4.36,139400.0
2009-03-27 12:00:00,4.36,4.44,4.31,4.41,393600.0,4.36,4.44,4.31,4.41,393600.0
2009-03-27 12:30:00,4.41,4.43,4.31,4.32,115600.0,4.41,4.43,4.31,4.32,115600.0
2009-03-27 13:00:00,4.32,4.35,4.23,4.27,233400.0,4.32,4.35,4.23,4.27,233400.0
2009-03-27 13:30:00,4.27,4.32,4.21,4.22,138600.0,4.27,4.32,4.21,4.22,138600.0
2009-03-27 14:00:00,4.22,4.23,4.21,4.22,81600.0,4.22,4.23,4.21,4.22,81600.0
2009-03-27 14:30:00,4.22,4.22,4.14,4.15,172600.0,4.22,4.22,4.14,4.15,172600.0
2009-03-27 15:00:00,4.15,4.2,4.15,4.18,150800.0,4.15,4.2,4.15,4.18,150800.0
2009-03-27 15:30:00,4.18,4.2,4.17,4.18,414400.0,4.18,4.2,4.17,4.18,414400.0
2009-03-30 09:30:00,4.13,4.18,3.98,4.18,276400.0,4.13,4.18,3.98,4.18,276400.0
2009-03-30 10:00:00,4.16,4.3,4.13,4.14,193000.0,4.16,4.3,4.13,4.14,193000.0
2009-03-30 10:30:00,4.14,4.15,4.01,4.03,154000.0,4.14,4.15,4.01,4.03,154000.0
2009-03-30 11:00:00,4.03,4.08,3.98,4.05,96600.0,4.03,4.08,3.98,4.05,96600.0
2009-03-30 11:30:00,4.05,4.06,3.99,3.99,93800.0,4.05,4.06,3.99,3.99,93800.0
2009-03-30 12:00:00,3.99,4.07,3.98,4.05,41600.0,3.99,4.07,3.98,4.05,41600.0
2009-03-30 12:30:00,4.05,4.1,4.05,4.1,64600.0,4.05,4.1,4.05,4.1,64600.0
2009-03-30 13:00:00,4.1,4.17,4.09,4.15,48600.0,4.1,4.17,4.09,4.15,48600.0
2009-03-30 13:30:00,4.15,4.18,4.12,4.14,49000.0,4.15,4.18,4.12,4.14,49000.0
2009-03-30 14:00:00,4.14,4.21,4.12,4.12,61600.0,4.14,4.21,4.12,4.12,61600.0
2009-03-30 14:30:00,4.11,4.13,4.04,4.04,94400.0,4.11,4.13,4.04,4.04,94400.0
2009-03-30 15:00:00,4.04,4.14,4.04,4.07,95000.0,4.04,4.14,4.04,4.07,95000.0
2009-03-30 15:30:00,4.07,4.17,4.06,4.14,118000.0,4.07,4.17,4.06,4.14,118000.0
2009-03-31 09:30:00,4.3,4.33,4.13,4.26,100800.0,4.3,4.33,4.13,4.26,100800.0
2009-03-31 10:00:00,4.25,4.3,4.21,4.3,59400.0,4.25,4.3,4.21,4.3,59400.0
2009-03-31 10:30:00,4.3,4.34,4.25,4.27,78400.0,4.3,4.34,4.25,4.27,78400.0
2009-03-31 11:00:00,4.28,4.35,4.28,4.35,54000.0,4.28,4.35,4.28,4.35,54000.0
2009-03-31 11:30:00,4.35,4.35,4.29,4.32,24800.0,4.35,4.35,4.29,4.32,24800.0
2009-03-31 12:00:00,4.33,4.34,4.3,4.34,34800.0,4.33,4.34,4.3,4.34,34800.0
2009-03-31 12:30:00,4.34,4.4,4.32,4.4,50000.0,4.34,4.4,4.32,4.4,50000.0
2009-03-31 13:00:00,4.41,4.5,4.41,4.5,79400.0,4.41,4.5,4.41,4.5,79400.0
2009-03-31 13:30:00,4.49,4.61,4.48,4.57,120200.0,4.49,4.61,4.48,4.57,120200.0
2009-03-31 14:00:00,4.56,4.57,4.48,4.48,75000.0,4.56,4.57,4.48,4.48,75000.0
2009-03-31 14:30:00,4.48,4.49,4.42,4.42,65200.0,4.48,4.49,4.42,4.42,65200.0
2009-03-31 15:00:00,4.42,4.46,4.38,4.41,76200.0,4.42,4.46,4.38,4.41,76200.0
2009-03-31 15:30:00,4.4,4.4,4.3,4.33,196800.0,4.4,4.4,4.3,4.33,196800.0
2009-04-01 09:30:00,4.44,4.72,4.44,4.63,320400.0,4.44,4.72,4.44,4.63,320400.0
2009-04-01 10:00:00,4.64,4.68,4.56,4.6,211000.0,4.64,4.68,4.56,4.6,211000.0
2009-04-01 10:30:00,4.61,4.62,4.57,4.6,105000.0,4.61,4.62,4.57,4.6,105000.0
2009-04-01 11:00:00,4.6,4.6,4.53,4.53,112800.0,4.6,4.6,4.53,4.53,112800.0
2009-04-01 11:30:00,4.53,4.62,4.53,4.6,199600.0,4.53,4.62,4.53,4.6,199600.0
2009-04-01 12:00:00,4.6,4.63,4.6,4.62,24200.0,4.6,4.63,4.6,4.62,24200.0
2009-04-01 12:30:00,4.63,4.67,4.63,4.67,47200.0,4.63,4.67,4.63,4.67,47200.0
2009-04-01 13:00:00,4.67,4.7,4.67,4.68,93000.0,4.67,4.7,4.67,4.68,93000.0
2009-04-01 13:30:00,4.68,4.68,4.63,4.66,109200.0,4.68,4.68,4.63,4.66,109200.0
2009-04-01 14:00:00,4.66,4.68,4.64,4.67,98200.0,4.66,4.68,4.64,4.67,98200.0
2009-04-01 14:30:00,4.67,4.75,4.67,4.75,258600.0,4.67,4.75,4.67,4.75,258600.0
2009-04-01 15:00:00,4.74,4.75,4.62,4.69,230800.0,4.74,4.75,4.62,4.69,230800.0
2009-04-01 15:30:00,4.69,4.75,4.65,4.65,347200.0,4.69,4.75,4.65,4.65,347200.0
2009-04-02 09:30:00,4.84,4.88,4.71,4.82,248400.0,4.84,4.88,4.71,4.82,248400.0
2009-04-02 10:00:00,4.82,4.9,4.73,4.76,153600.0,4.82,4.9,4.73,4.76,153600.0
2009-04-02 10:30:00,4.75,4.88,4.75,4.84,105000.0,4.75,4.88,4.75,4.84,105000.0
2009-04-02 11:00:00,4.85,4.89,4.84,4.86,80800.0,4.85,4.89,4.84,4.86,80800.0
2009-04-02 11:30:00,4.86,4.86,4.75,4.78,65600.0,4.86,4.86,4.75,4.78,65600.0
2009-04-02 12:00:00,4.78,4.86,4.76,4.86,55600.0,4.78,4.86,4.76,4.86,55600.0
2009-04-02 12:30:00,4.86,4.93,4.83,4.91,182000.0,4.86,4.93,4.83,4.91,182000.0
2009-04-02 13:00:00,4.92,4.95,4.89,4.94,61200.0,4.92,4.95,4.89,4.94,61200.0
2009-04-02 13:30:00,4.94,4.95,4.83,4.83,237400.0,4.94,4.95,4.83,4.83,237400.0
2009-04-02 14:00:00,4.84,4.88,4.75,4.88,120200.0,4.84,4.88,4.75,4.88,120200.0
2009-04-02 14:30:00,4.87,4.9,4.85,4.88,225400.0,4.87,4.9,4.85,4.88,225400.0
2009-04-02 15:00:00,4.88,4.94,4.88,4.94,132200.0,4.88,4.94,4.88,4.94,132200.0
2009-04-02 15:30:00,4.93,5.04,4.93,5.01,302600.0,4.93,5.04,4.93,5.01,302600.0
2009-04-03 09:30:00,4.78,5.23,4.78,5.2,161600.0,4.78,5.23,4.78,5.2,161600.0
2009-04-03 10:00:00,5.2,5.21,5.02,5.02,121800.0,5.2,5.21,5.02,5.02,121800.0
2009-04-03 10:30:00,5.02,5.02,4.93,4.98,51200.0,5.02,5.02,4.93,4.98,51200.0
2009-04-03 11:00:00,4.99,5.02,4.95,4.98,88200.0,4.99,5.02,4.95,4.98,88200.0
2009-04-03 11:30:00,4.99,5.0,4.96,5.0,29600.0,4.99,5.0,4.96,5.0,29600.0
2009-04-03 12:00:00,5.0,5.08,5.0,5.07,39400.0,5.0,5.08,5.0,5.07,39400.0
2009-04-03 12:30:00,5.08,5.1,5.05,5.05,67800.0,5.08,5.1,5.05,5.05,67800.0
2009-04-03 13:00:00,5.05,5.05,5.04,5.05,25000.0,5.05,5.05,5.04,5.05,25000.0
2009-04-03 13:30:00,5.05,5.08,5.0,5.07,79200.0,5.05,5.08,5.0,5.07,79200.0
2009-04-03 14:00:00,5.07,5.1,5.05,5.09,50200.0,5.07,5.1,5.05,5.09,50200.0
2009-04-03 14:30:00,5.09,5.09,5.07,5.08,64600.0,5.09,5.09,5.07,5.08,64600.0
2009-04-03 15:00:00,5.09,5.09,5.06,5.07,73200.0,5.09,5.09,5.06,5.07,73200.0
2009-04-03 15:30:00,5.08,5.1,5.04,5.1,101800.0,5.08,5.1,5.04,5.1,101800.0
2009-04-06 09:30:00,4.84,5.06,4.84,4.93,66000.0,4.84,5.06,4.84,4.93,66000.0
2009-04-06 10:00:00,4.94,5.06,4.94,4.95,93000.0,4.94,5.06,4.94,4.95,93000.0
2009-04-06 10:30:00,4.94,4.96,4.9,4.93,50800.0,4.94,4.96,4.9,4.93,50800.0
2009-04-06 11:00:00,4.95,4.95,4.89,4.89,39800.0,4.95,4.95,4.89,4.89,39800.0
2009-04-06 11:30:00,4.9,4.91,4.86,4.91,46800.0,4.9,4.91,4.86,4.91,46800.0
2009-04-06 12:00:00,4.9,4.92,4.88,4.9,13200.0,4.9,4.92,4.88,4.9,13200.0
2009-04-06 12:30:00,4.88,4.95,4.88,4.95,34000.0,4.88,4.95,4.88,4.95,34000.0
2009-04-06 13:00:00,4.96,4.96,4.9,4.9,10000.0,4.96,4.96,4.9,4.9,10000.0
2009-04-06 13:30:00,4.89,4.93,4.88,4.91,33000.0,4.89,4.93,4.88,4.91,33000.0
2009-04-06 14:00:00,4.92,4.92,4.88,4.89,16800.0,4.92,4.92,4.88,4.89,16800.0
2009-04-06 14:30:00,4.89,4.93,4.86,4.92,62600.0,4.89,4.93,4.86,4.92,62600.0
2009-04-06 15:00:00,4.92,4.94,4.9,4.91,55600.0,4.92,4.94,4.9,4.91,55600.0
2009-04-06 15:30:00,4.91,4.93,4.9,4.92,60400.0,4.91,4.93,4.9,4.92,60400.0
2009-04-07 09:30:00,4.82,4.88,4.67,4.67,116600.0,4.82,4.88,4.67,4.67,116600.0
2009-04-07 10:00:00,4.68,4.7,4.6,4.68,76400.0,4.68,4.7,4.6,4.68,76400.0
2009-04-07 10:30:00,4.7,4.74,4.66,4.69,33600.0,4.7,4.74,4.66,4.69,33600.0
2009-04-07 11:00:00,4.68,4.68,4.65,4.65,17000.0,4.68,4.68,4.65,4.65,17000.0
2009-04-07 11:30:00,4.65,4.69,4.55,4.56,139200.0,4.65,4.69,4.55,4.56,139200.0
2009-04-07 12:00:00,4.57,4.62,4.54,4.58,79800.0,4.57,4.62,4.54,4.58,79800.0
2009-04-07 12:30:00,4.58,4.62,4.57,4.6,77200.0,4.58,4.62,4.57,4.6,77200.0
2009-04-07 13:00:00,4.6,4.6,4.5,4.56,53000.0,4.6,4.6,4.5,4.56,53000.0
2009-04-07 13:30:00,4.56,4.57,4.54,4.54,54000.0,4.56,4.57,4.54,4.54,54000.0
2009-04-07 14:00:00,4.54,4.59,4.54,4.57,52400.0,4.54,4.59,4.54,4.57,52400.0
2009-04-07 14:30:00,4.57,4.6,4.56,4.6,95000.0,4.57,4.6,4.56,4.6,95000.0
2009-04-07 15:00:00,4.6,4.61,4.55,4.58,90000.0,4.6,4.61,4.55,4.58,90000.0
2009-04-07 15:30:00,4.59,4.61,4.54,4.56,114000.0,4.59,4.61,4.54,4.56,114000.0
2009-04-08 09:30:00,4.54,4.82,4.5,4.82,112800.0,4.54,4.82,4.5,4.82,112800.0
2009-04-08 10:00:00,4.83,5.18,4.83,5.13,356400.0,4.83,5.18,4.83,5.13,356400.0
2009-04-08 10:30:00,5.15,5.24,4.78,4.81,606600.0,5.15,5.24,4.78,4.81,606600.0
2009-04-08 11:00:00,4.81,4.92,4.77,4.88,210000.0,4.81,4.92,4.77,4.88,210000.0
2009-04-08 11:30:00,4.89,4.99,4.85,4.87,74600.0,4.89,4.99,4.85,4.87,74600.0
2009-04-08 12:00:00,4.87,4.9,4.85,4.9,19600.0,4.87,4.9,4.85,4.9,19600.0
2009-04-08 12:30:00,4.9,4.98,4.9,4.95,46000.0,4.9,4.98,4.9,4.95,46000.0
2009-04-08 13:00:00,4.94,4.95,4.9,4.91,99000.0,4.94,4.95,4.9,4.91,99000.0
2009-04-08 13:30:00,4.91,4.93,4.79,4.81,90400.0,4.91,4.93,4.79,4.81,90400.0
2009-04-08 14:00:00,4.8,4.85,4.78,4.84,38000.0,4.8,4.85,4.78,4.84,38000.0
2009-04-08 14:30:00,4.85,4.89,4.82,4.84,35000.0,4.85,4.89,4.82,4.84,35000.0
2009-04-08 15:00:00,4.83,4.84,4.75,4.8,71200.0,4.83,4.84,4.75,4.8,71200.0
2009-04-08 15:30:00,4.8,4.88,4.8,4.87,173800.0,4.8,4.88,4.8,4.87,173800.0
2009-04-09 09:30:00,5.0,5.1,4.99,5.09,66200.0,5.0,5.1,4.99,5.09,66200.0
2009-04-09 10:00:00,5.1,5.18,5.02,5.1,105400.0,5.1,5.18,5.02,5.1,105400.0
2009-04-09 10:30:00,5.1,5.15,5.08,5.11,74800.0,5.1,5.15,5.08,5.11,74800.0
2009-04-09 11:00:00,5.1,5.13,5.02,5.03,77600.0,5.1,5.13,5.02,5.03,77600.0
2009-04-09 11:30:00,5.04,5.13,5.03,5.13,66200.0,5.04,5.13,5.03,5.13,66200.0
2009-04-09 12:00:00,5.14,5.25,5.13,5.25,54800.0,5.14,5.25,5.13,5.25,54800.0
2009-04-09 12:30:00,5.25,5.29,5.22,5.29,39200.0,5.25,5.29,5.22,5.29,39200.0
2009-04-09 13:00:00,5.28,5.57,5.28,5.48,163400.0,5.28,5.57,5.28,5.48,163400.0
2009-04-09 13:30:00,5.47,5.5,5.4,5.5,55400.0,5.47,5.5,5.4,5.5,55400.0
2009-04-09 14:00:00,5.5,5.5,5.42,5.43,24800.0,5.5,5.5,5.42,5.43,24800.0
2009-04-09 14:30:00,5.43,5.49,5.43,5.48,56800.0,5.43,5.49,5.43,5.48,56800.0
2009-04-09 15:00:00,5.49,5.5,5.42,5.43,80600.0,5.49,5.5,5.42,5.43,80600.0
2009-04-09 15:30:00,5.43,5.52,5.32,5.42,291800.0,5.43,5.52,5.32,5.42,291800.0
2009-04-13 09:30:00,5.81,5.82,5.65,5.74,612000.0,5.81,5.82,5.65,5.74,612000.0
2009-04-13 10:00:00,5.74,5.95,5.69,5.89,237000.0,5.74,5.95,5.69,5.89,237000.0
2009-04-13 10:30:00,5.88,5.9,5.83,5.83,156200.0,5.88,5.9,5.83,5.83,156200.0
2009-04-13 11:00:00,5.83,5.86,5.8,5.84,105400.0,5.83,5.86,5.8,5.84,105400.0
2009-04-13 11:30:00,5.84,5.89,5.81,5.87,79600.0,5.84,5.89,5.81,5.87,79600.0
2009-04-13 12:00:00,5.86,6.0,5.86,5.97,201600.0,5.86,6.0,5.86,5.97,201600.0
2009-04-13 12:30:00,5.97,6.01,5.92,5.93,80200.0,5.97,6.01,5.92,5.93,80200.0
2009-04-13 13:00:00,5.93,5.95,5.85,5.94,82200.0,5.93,5.95,5.85,5.94,82200.0
2009-04-13 13:30:00,5.94,6.0,5.91,5.92,85600.0,5.94,6.0,5.91,5.92,85600.0
2009-04-13 14:00:00,5.92,5.92,5.89,5.89,56400.0,5.92,5.92,5.89,5.89,56400.0
2009-04-13 14:30:00,5.89,5.91,5.88,5.88,159200.0,5.89,5.91,5.88,5.88,159200.0
2009-04-13 15:00:00,5.88,5.98,5.88,5.93,278000.0,5.88,5.98,5.88,5.93,278000.0
2009-04-13 15:30:00,5.93,5.96,5.87,5.9,555000.0,5.93,5.96,5.87,5.9,555000.0
2009-04-14 09:30:00,5.86,6.0,5.64,6.0,506600.0,5.86,6.0,5.64,6.0,506600.0
2009-04-14 10:00:00,5.98,6.12,5.94,6.07,315000.0,5.98,6.12,5.94,6.07,315000.0
2009-04-14 10:30:00,6.06,6.13,6.06,6.09,79200.0,6.06,6.13,6.06,6.09,79200.0
2009-04-14 11:00:00,6.08,6.13,6.05,6.07,87600.0,6.08,6.13,6.05,6.07,87600.0
2009-04-14 11:30:00,6.08,6.09,6.06,6.08,98600.0,6.08,6.09,6.06,6.08,98600.0
2009-04-14 12:00:00,6.08,6.17,6.04,6.17,100400.0,6.08,6.17,6.04,6.17,100400.0
2009-04-14 12:30:00,6.18,6.29,6.09,6.11,149600.0,6.18,6.29,6.09,6.11,149600.0
2009-04-14 13:00:00,6.11,6.13,6.09,6.13,60400.0,6.11,6.13,6.09,6.13,60400.0
2009-04-14 13:30:00,6.13,6.17,6.11,6.17,33400.0,6.13,6.17,6.11,6.17,33400.0
2009-04-14 14:00:00,6.17,6.23,6.12,6.22,79200.0,6.17,6.23,6.12,6.22,79200.0
2009-04-14 14:30:00,6.22,6.29,6.2,6.29,222400.0,6.22,6.29,6.2,6.29,222400.0
2009-04-14 15:00:00,6.29,6.38,6.22,6.26,335400.0,6.29,6.38,6.22,6.26,335400.0
2009-04-14 15:30:00,6.26,6.26,6.19,6.2,176000.0,6.26,6.26,6.19,6.2,176000.0
2009-04-15 09:30:00,6.09,6.26,6.07,6.25,89200.0,6.09,6.26,6.07,6.25,89200.0
2009-04-15 10:00:00,6.25,6.39,6.12,6.17,693200.0,6.25,6.39,6.12,6.17,693200.0
2009-04-15 10:30:00,6.15,6.2,6.01,6.02,240800.0,6.15,6.2,6.01,6.02,240800.0
2009-04-15 11:00:00,6.03,6.09,5.99,6.05,186200.0,6.03,6.09,5.99,6.05,186200.0
2009-04-15 11:30:00,6.05,6.17,6.01,6.06,113200.0,6.05,6.17,6.01,6.06,113200.0
2009-04-15 12:00:00,6.06,6.14,6.02,6.13,98200.0,6.06,6.14,6.02,6.13,98200.0
2009-04-15 12:30:00,6.14,6.14,6.09,6.1,59200.0,6.14,6.14,6.09,6.1,59200.0
2009-04-15 13:00:00,6.1,6.11,6.08,6.1,98800.0,6.1,6.11,6.08,6.1,98800.0
2009-04-15 13:30:00,6.1,6.1,6.04,6.05,85600.0,6.1,6.1,6.04,6.05,85600.0
2009-04-15 14:00:00,6.05,6.1,6.03,6.06,206400.0,6.05,6.1,6.03,6.06,206400.0
2009-04-15 14:30:00,6.06,6.12,6.05,6.05,225600.0,6.06,6.12,6.05,6.05,225600.0
2009-04-15 15:00:00,6.05,6.09,6.05,6.08,296400.0,6.05,6.09,6.05,6.08,296400.0
2009-04-15 15:30:00,6.08,6.18,6.07,6.16,327400.0,6.08,6.18,6.07,6.16,327400.0
2009-04-16 09:30:00,6.2,6.33,6.18,6.27,78200.0,6.2,6.33,6.18,6.27,78200.0
2009-04-16 10:00:00,6.28,6.33,6.25,6.29,61600.0,6.28,6.33,6.25,6.29,61600.0
2009-04-16 10:30:00,6.28,6.3,6.24,6.26,81200.0,6.28,6.3,6.24,6.26,81200.0
2009-04-16 11:00:00,6.26,6.36,6.25,6.35,41600.0,6.26,6.36,6.25,6.35,41600.0
2009-04-16 11:30:00,6.35,6.42,6.35,6.41,101600.0,6.35,6.42,6.35,6.41,101600.0
2009-04-16 12:00:00,6.41,6.48,6.39,6.41,45600.0,6.41,6.48,6.39,6.41,45600.0
2009-04-16 12:30:00,6.41,6.41,6.36,6.38,92600.0,6.41,6.41,6.36,6.38,92600.0
2009-04-16 13:00:00,6.38,6.46,6.38,6.44,63000.0,6.38,6.46,6.38,6.44,63000.0
2009-04-16 13:30:00,6.44,6.47,6.39,6.41,88800.0,6.44,6.47,6.39,6.41,88800.0
2009-04-16 14:00:00,6.4,6.41,6.38,6.4,134400.0,6.4,6.41,6.38,6.4,134400.0
2009-04-16 14:30:00,6.4,6.43,6.37,6.39,638400.0,6.4,6.43,6.37,6.39,638400.0
2009-04-16 15:00:00,6.4,6.52,6.39,6.52,518000.0,6.4,6.52,6.39,6.52,518000.0
2009-04-16 15:30:00,6.52,6.67,6.51,6.59,530400.0,6.52,6.67,6.51,6.59,530400.0
2009-04-17 09:30:00,6.6,6.6,6.49,6.55,164600.0,6.6,6.6,6.49,6.55,164600.0
2009-04-17 10:00:00,6.55,6.8,6.54,6.72,247400.0,6.55,6.8,6.54,6.72,247400.0
2009-04-17 10:30:00,6.72,6.72,6.65,6.68,87800.0,6.72,6.72,6.65,6.68,87800.0
2009-04-17 11:00:00,6.68,6.73,6.64,6.73,91000.0,6.68,6.73,6.64,6.73,91000.0
2009-04-17 11:30:00,6.71,6.73,6.65,6.7,153200.0,6.71,6.73,6.65,6.7,153200.0
2009-04-17 12:00:00,6.7,6.74,6.68,6.73,43400.0,6.7,6.74,6.68,6.73,43400.0
2009-04-17 12:30:00,6.74,6.75,6.69,6.74,78800.0,6.74,6.75,6.69,6.74,78800.0
2009-04-17 13:00:00,6.75,6.79,6.73,6.79,95400.0,6.75,6.79,6.73,6.79,95400.0
2009-04-17 13:30:00,6.79,6.9,6.79,6.89,209600.0,6.79,6.9,6.79,6.89,209600.0
2009-04-17 14:00:00,6.89,6.89,6.78,6.81,107800.0,6.89,6.89,6.78,6.81,107800.0
2009-04-17 14:30:00,6.81,6.9,6.81,6.87,108000.0,6.81,6.9,6.81,6.87,108000.0
2009-04-17 15:00:00,6.87,7.1,6.87,7.06,637400.0,6.87,7.1,6.87,7.06,637400.0
2009-04-17 15:30:00,7.05,7.14,6.96,7.13,1100600.0,7.05,7.14,6.96,7.13,1100600.0
2009-04-20 09:30:00,7.03,7.04,6.44,6.54,399800.0,7.03,7.04,6.44,6.54,399800.0
2009-04-20 10:00:00,6.53,6.55,6.34,6.34,210200.0,6.53,6.55,6.34,6.34,210200.0
2009-04-20 10:30:00,6.34,6.34,6.1,6.28,238600.0,6.34,6.34,6.1,6.28,238600.0
2009-04-20 11:00:00,6.28,6.43,6.28,6.38,184600.0,6.28,6.43,6.28,6.38,184600.0
2009-04-20 11:30:00,6.38,6.43,6.36,6.38,99200.0,6.38,6.43,6.36,6.38,99200.0
2009-04-20 12:00:00,6.38,6.38,6.35,6.37,65200.0,6.38,6.38,6.35,6.37,65200.0
2009-04-20 12:30:00,6.37,6.4,6.32,6.32,77400.0,6.37,6.4,6.32,6.32,77400.0
2009-04-20 13:00:00,6.32,6.33,6.26,6.31,85600.0,6.32,6.33,6.26,6.31,85600.0
2009-04-20 13:30:00,6.3,6.35,6.27,6.28,85400.0,6.3,6.35,6.27,6.28,85400.0
2009-04-20 14:00:00,6.29,6.29,6.2,6.21,130800.0,6.29,6.29,6.2,6.21,130800.0
2009-04-20 14:30:00,6.21,6.24,6.15,6.17,167800.0,6.21,6.24,6.15,6.17,167800.0
2009-04-20 15:00:00,6.17,6.29,6.16,6.21,222800.0,6.17,6.29,6.16,6.21,222800.0
2009-04-20 15:30:00,6.22,6.35,6.2,6.24,396400.0,6.22,6.35,6.2,6.24,396400.0
2009-04-21 09:30:00,6.2,6.43,6.14,6.39,578200.0,6.2,6.43,6.14,6.39,578200.0
2009-04-21 10:00:00,6.39,6.48,6.36,6.43,324000.0,6.39,6.48,6.36,6.43,324000.0
2009-04-21 10:30:00,6.43,6.61,6.42,6.51,196200.0,6.43,6.61,6.42,6.51,196200.0
2009-04-21 11:00:00,6.51,6.58,6.45,6.51,203000.0,6.51,6.58,6.45,6.51,203000.0
2009-04-21 11:30:00,6.51,6.51,6.47,6.5,144800.0,6.51,6.51,6.47,6.5,144800.0
2009-04-21 12:00:00,6.5,6.65,6.5,6.55,259000.0,6.5,6.65,6.5,6.55,259000.0
2009-04-21 12:30:00,6.55,6.64,6.52,6.6,124200.0,6.55,6.64,6.52,6.6,124200.0
2009-04-21 13:00:00,6.62,6.74,6.61,6.72,274200.0,6.62,6.74,6.61,6.72,274200.0
2009-04-21 13:30:00,6.7,6.76,6.68,6.74,122400.0,6.7,6.76,6.68,6.74,122400.0
2009-04-21 14:00:00,6.75,6.85,6.71,6.73,235600.0,6.75,6.85,6.71,6.73,235600.0
2009-04-21 14:30:00,6.74,6.74,6.65,6.68,133800.0,6.74,6.74,6.65,6.68,133800.0
2009-04-21 15:00:00,6.68,6.77,6.68,6.7,73000.0,6.68,6.77,6.68,6.7,73000.0
2009-04-21 15:30:00,6.7,6.84,6.7,6.8,499200.0,6.7,6.84,6.7,6.8,499200.0
2009-04-22 09:30:00,6.38,6.93,6.31,6.93,117400.0,6.38,6.93,6.31,6.93,117400.0
2009-04-22 10:00:00,6.93,7.18,6.93,7.17,141000.0,6.93,7.18,6.93,7.17,141000.0
2009-04-22 10:30:00,7.16,7.17,6.96,6.98,183800.0,7.16,7.17,6.96,6.98,183800.0
2009-04-22 11:00:00,6.98,7.03,6.95,7.01,175600.0,6.98,7.03,6.95,7.01,175600.0
2009-04-22 11:30:00,7.02,7.04,6.98,6.98,266600.0,7.02,7.04,6.98,6.98,266600.0
2009-04-22 12:00:00,6.98,6.99,6.87,6.87,96800.0,6.98,6.99,6.87,6.87,96800.0
2009-04-22 12:30:00,6.87,6.98,6.84,6.95,133000.0,6.87,6.98,6.84,6.95,133000.0
2009-04-22 13:00:00,6.96,7.03,6.9,7.02,104600.0,6.96,7.03,6.9,7.02,104600.0
2009-04-22 13:30:00,7.02,7.1,7.02,7.09,100800.0,7.02,7.1,7.02,7.09,100800.0
2009-04-22 14:00:00,7.09,7.24,7.09,7.23,136000.0,7.09,7.24,7.09,7.23,136000.0
2009-04-22 14:30:00,7.24,7.28,7.01,7.03,236200.0,7.24,7.28,7.01,7.03,236200.0
2009-04-22 15:00:00,7.03,7.06,6.97,7.05,315000.0,7.03,7.06,6.97,7.05,315000.0
2009-04-22 15:30:00,7.05,7.05,6.72,6.78,652800.0,7.05,7.05,6.72,6.78,652800.0
2009-04-23 09:30:00,6.82,6.93,6.58,6.78,288200.0,6.82,6.93,6.58,6.78,288200.0
2009-04-23 10:00:00,6.78,6.94,6.74,6.88,96200.0,6.78,6.94,6.74,6.88,96200.0
2009-04-23 10:30:00,6.88,6.89,6.68,6.68,196800.0,6.88,6.89,6.68,6.68,196800.0
2009-04-23 11:00:00,6.7,6.7,6.63,6.64,103000.0,6.7,6.7,6.63,6.64,103000.0
2009-04-23 11:30:00,6.65,6.74,6.61,6.68,118000.0,6.65,6.74,6.61,6.68,118000.0
2009-04-23 12:00:00,6.68,6.84,6.66,6.8,115600.0,6.68,6.84,6.66,6.8,115600.0
2009-04-23 12:30:00,6.8,6.88,6.79,6.87,100600.0,6.8,6.88,6.79,6.87,100600.0
2009-04-23 13:00:00,6.87,6.94,6.87,6.9,62200.0,6.87,6.94,6.87,6.9,62200.0
2009-04-23 13:30:00,6.9,6.9,6.75,6.81,67800.0,6.9,6.9,6.75,6.81,67800.0
2009-04-23 14:00:00,6.8,6.82,6.75,6.8,54800.0,6.8,6.82,6.75,6.8,54800.0
2009-04-23 14:30:00,6.81,6.87,6.76,6.78,115000.0,6.81,6.87,6.76,6.78,115000.0
2009-04-23 15:00:00,6.78,6.82,6.75,6.78,171600.0,6.78,6.82,6.75,6.78,171600.0
2009-04-23 15:30:00,6.78,6.88,6.73,6.85,211400.0,6.78,6.88,6.73,6.85,211400.0
2009-04-24 09:30:00,6.9,6.95,6.76,6.93,116200.0,6.9,6.95,6.76,6.93,116200.0
2009-04-24 10:00:00,6.93,7.03,6.88,7.02,163200.0,6.93,7.03,6.88,7.02,163200.0
2009-04-24 10:30:00,7.01,7.04,6.98,7.01,87800.0,7.01,7.04,6.98,7.01,87800.0
2009-04-24 11:00:00,7.01,7.09,7.01,7.07,168400.0,7.01,7.09,7.01,7.07,168400.0
2009-04-24 11:30:00,7.07,7.13,7.05,7.11,117800.0,7.07,7.13,7.05,7.11,117800.0
2009-04-24 12:00:00,7.11,7.23,7.1,7.21,271000.0,7.11,7.23,7.1,7.21,271000.0
2009-04-24 12:30:00,7.21,7.33,7.17,7.28,382200.0,7.21,7.33,7.17,7.28,382200.0
2009-04-24 13:00:00,7.28,7.4,7.28,7.36,158800.0,7.28,7.4,7.28,7.36,158800.0
2009-04-24 13:30:00,7.36,7.36,7.04,7.04,238400.0,7.36,7.36,7.04,7.04,238400.0
2009-04-24 14:00:00,7.02,7.14,6.85,7.05,315600.0,7.02,7.14,6.85,7.05,315600.0
2009-04-24 14:30:00,7.06,7.2,7.01,7.17,390200.0,7.06,7.2,7.01,7.17,390200.0
2009-04-24 15:00:00,7.17,7.3,7.13,7.27,303400.0,7.17,7.3,7.13,7.27,303400.0
2009-04-24 15:30:00,7.27,7.29,7.15,7.18,261600.0,7.27,7.29,7.15,7.18,261600.0
2009-04-27 09:30:00,6.98,7.07,6.84,6.92,170800.0,6.98,7.07,6.84,6.92,170800.0
2009-04-27 10:00:00,6.94,6.99,6.82,6.96,113600.0,6.94,6.99,6.82,6.96,113600.0
2009-04-27 10:30:00,6.95,7.02,6.91,7.01,127600.0,6.95,7.02,6.91,7.01,127600.0
2009-04-27 11:00:00,7.01,7.14,7.01,7.1,164200.0,7.01,7.14,7.01,7.1,164200.0
2009-04-27 11:30:00,7.1,7.18,7.09,7.17,142000.0,7.1,7.18,7.09,7.17,142000.0
2009-04-27 12:00:00,7.16,7.18,7.07,7.13,73200.0,7.16,7.18,7.07,7.13,73200.0
2009-04-27 12:30:00,7.14,7.17,7.0,7.04,132400.0,7.14,7.17,7.0,7.04,132400.0
2009-04-27 13:00:00,7.05,7.1,7.01,7.04,173200.0,7.05,7.1,7.01,7.04,173200.0
2009-04-27 13:30:00,7.04,7.05,6.99,7.01,97000.0,7.04,7.05,6.99,7.01,97000.0
2009-04-27 14:00:00,7.0,7.05,6.99,7.04,97400.0,7.0,7.05,6.99,7.04,97400.0
2009-04-27 14:30:00,7.04,7.1,7.04,7.08,149800.0,7.04,7.1,7.04,7.08,149800.0
2009-04-27 15:00:00,7.08,7.14,7.03,7.1,264400.0,7.08,7.14,7.03,7.1,264400.0
2009-04-27 15:30:00,7.09,7.18,7.07,7.13,403600.0,7.09,7.18,7.07,7.13,403600.0
2009-04-28 09:30:00,6.99,7.13,6.96,7.13,178800.0,6.99,7.13,6.96,7.13,178800.0
2009-04-28 10:00:00,7.13,7.36,7.13,7.36,154800.0,7.13,7.36,7.13,7.36,154800.0
2009-04-28 10:30:00,7.35,7.4,7.22,7.25,122000.0,7.35,7.4,7.22,7.25,122000.0
2009-04-28 11:00:00,7.25,7.31,7.24,7.24,74200.0,7.25,7.31,7.24,7.24,74200.0
2009-04-28 11:30:00,7.24,7.28,7.2,7.28,150000.0,7.24,7.28,7.2,7.28,150000.0
2009-04-28 12:00:00,7.28,7.35,7.26,7.33,69200.0,7.28,7.35,7.26,7.33,69200.0
2009-04-28 12:30:00,7.33,7.35,7.28,7.33,96400.0,7.33,7.35,7.28,7.33,96400.0
2009-04-28 13:00:00,7.34,7.35,7.23,7.26,120400.0,7.34,7.35,7.23,7.26,120400.0
2009-04-28 13:30:00,7.25,7.28,7.19,7.19,74800.0,7.25,7.28,7.19,7.19,74800.0
2009-04-28 14:00:00,7.18,7.24,7.16,7.22,109200.0,7.18,7.24,7.16,7.22,109200.0
2009-04-28 14:30:00,7.22,7.26,7.18,7.23,105600.0,7.22,7.26,7.18,7.23,105600.0
2009-04-28 15:00:00,7.23,7.3,7.2,7.23,90200.0,7.23,7.3,7.2,7.23,90200.0
2009-04-28 15:30:00,7.21,7.28,7.2,7.23,135400.0,7.21,7.28,7.2,7.23,135400.0
2009-04-29 09:30:00,7.28,7.42,7.14,7.36,113600.0,7.28,7.42,7.14,7.36,113600.0
2009-04-29 10:00:00,7.37,7.38,7.3,7.33,177000.0,7.37,7.38,7.3,7.33,177000.0
2009-04-29 10:30:00,7.32,7.35,7.28,7.35,282000.0,7.32,7.35,7.28,7.35,282000.0
2009-04-29 11:00:00,7.35,7.49,7.33,7.48,92600.0,7.35,7.49,7.33,7.48,92600.0
2009-04-29 11:30:00,7.47,7.48,7.43,7.43,36200.0,7.47,7.48,7.43,7.43,36200.0
2009-04-29 12:00:00,7.43,7.48,7.41,7.45,51000.0,7.43,7.48,7.41,7.45,51000.0
2009-04-29 12:30:00,7.45,7.47,7.41,7.43,33000.0,7.45,7.47,7.41,7.43,33000.0
2009-04-29 13:00:00,7.43,7.46,7.43,7.46,49000.0,7.43,7.46,7.43,7.46,49000.0
2009-04-29 13:30:00,7.46,7.48,7.46,7.47,57000.0,7.46,7.48,7.46,7.47,57000.0
2009-04-29 14:00:00,7.47,7.48,7.3,7.43,135400.0,7.47,7.48,7.3,7.43,135400.0
2009-04-29 14:30:00,7.43,7.47,7.36,7.43,303000.0,7.43,7.47,7.36,7.43,303000.0
2009-04-29 15:00:00,7.43,7.45,7.26,7.32,210000.0,7.43,7.45,7.26,7.32,210000.0
2009-04-29 15:30:00,7.32,7.38,7.15,7.24,410600.0,7.32,7.38,7.15,7.24,410600.0
2009-04-30 09:30:00,7.3,7.39,7.22,7.26,110400.0,7.3,7.39,7.22,7.26,110400.0
2009-04-30 10:00:00,7.26,7.38,7.23,7.37,134200.0,7.26,7.38,7.23,7.37,134200.0
2009-04-30 10:30:00,7.37,7.42,7.33,7.42,106800.0,7.37,7.42,7.33,7.42,106800.0
2009-04-30 11:00:00,7.42,7.43,7.35,7.4,74400.0,7.42,7.43,7.35,7.4,74400.0
2009-04-30 11:30:00,7.39,7.43,7.36,7.38,75600.0,7.39,7.43,7.36,7.38,75600.0
2009-04-30 12:00:00,7.38,7.47,7.34,7.47,68200.0,7.38,7.47,7.34,7.47,68200.0
2009-04-30 12:30:00,7.47,7.47,7.4,7.4,74400.0,7.47,7.47,7.4,7.4,74400.0
2009-04-30 13:00:00,7.4,7.42,7.33,7.34,87200.0,7.4,7.42,7.33,7.34,87200.0
2009-04-30 13:30:00,7.33,7.33,7.25,7.27,62400.0,7.33,7.33,7.25,7.27,62400.0
2009-04-30 14:00:00,7.27,7.29,7.24,7.27,73000.0,7.27,7.29,7.24,7.27,73000.0
2009-04-30 14:30:00,7.27,7.27,7.17,7.23,84600.0,7.27,7.27,7.17,7.23,84600.0
2009-04-30 15:00:00,7.22,7.23,7.05,7.09,204600.0,7.22,7.23,7.05,7.09,204600.0
2009-04-30 15:30:00,7.09,7.14,6.97,6.98,362800.0,7.09,7.14,6.97,6.98,362800.0
2009-05-01 09:30:00,7.01,7.11,6.88,7.0,259000.0,7.01,7.11,6.88,7.0,259000.0
2009-05-01 10:00:00,7.01,7.14,6.94,6.96,162800.0,7.01,7.14,6.94,6.96,162800.0
2009-05-01 10:30:00,6.96,6.98,6.89,6.93,121600.0,6.96,6.98,6.89,6.93,121600.0
2009-05-01 11:00:00,6.93,7.0,6.92,6.97,113200.0,6.93,7.0,6.92,6.97,113200.0
2009-05-01 11:30:00,6.96,6.99,6.93,6.94,88000.0,6.96,6.99,6.93,6.94,88000.0
2009-05-01 12:00:00,6.95,7.0,6.91,6.97,81200.0,6.95,7.0,6.91,6.97,81200.0
2009-05-01 12:30:00,6.96,7.09,6.96,7.09,79600.0,6.96,7.09,6.96,7.09,79600.0
2009-05-01 13:00:00,7.08,7.11,7.04,7.04,181200.0,7.08,7.11,7.04,7.04,181200.0
2009-05-01 13:30:00,7.03,7.1,7.0,7.09,116000.0,7.03,7.1,7.0,7.09,116000.0
2009-05-01 14:00:00,7.09,7.13,7.07,7.1,84800.0,7.09,7.13,7.07,7.1,84800.0
2009-05-01 14:30:00,7.1,7.1,7.05,7.07,106400.0,7.1,7.1,7.05,7.07,106400.0
2009-05-01 15:00:00,7.06,7.07,6.95,6.96,123800.0,7.06,7.07,6.95,6.96,123800.0
2009-05-01 15:30:00,6.95,7.06,6.92,7.03,181000.0,6.95,7.06,6.92,7.03,181000.0
2009-05-04 09:30:00,7.05,7.43,7.02,7.43,233200.0,7.05,7.43,7.02,7.43,233200.0
2009-05-04 10:00:00,7.42,7.46,7.36,7.36,88200.0,7.42,7.46,7.36,7.36,88200.0
2009-05-04 10:30:00,7.35,7.38,7.3,7.35,124600.0,7.35,7.38,7.3,7.35,124600.0
2009-05-04 11:00:00,7.35,7.41,7.33,7.38,120800.0,7.35,7.41,7.33,7.38,120800.0
2009-05-04 11:30:00,7.38,7.42,7.35,7.37,72800.0,7.38,7.42,7.35,7.37,72800.0
2009-05-04 12:00:00,7.38,7.4,7.33,7.34,33400.0,7.38,7.4,7.33,7.34,33400.0
2009-05-04 12:30:00,7.35,7.36,7.33,7.36,201400.0,7.35,7.36,7.33,7.36,201400.0
2009-05-04 13:00:00,7.36,7.38,7.36,7.37,59400.0,7.36,7.38,7.36,7.37,59400.0
2009-05-04 13:30:00,7.37,7.38,7.35,7.38,109600.0,7.37,7.38,7.35,7.38,109600.0
2009-05-04 14:00:00,7.38,7.4,7.36,7.39,120800.0,7.38,7.4,7.36,7.39,120800.0
2009-05-04 14:30:00,7.4,7.4,7.33,7.34,118200.0,7.4,7.4,7.33,7.34,118200.0
2009-05-04 15:00:00,7.35,7.37,7.33,7.36,116400.0,7.35,7.37,7.33,7.36,116400.0
2009-05-04 15:30:00,7.36,7.48,7.35,7.47,204200.0,7.36,7.48,7.35,7.47,204200.0
2009-05-05 09:30:00,7.4,7.55,7.4,7.5,100200.0,7.4,7.55,7.4,7.5,100200.0
2009-05-05 10:00:00,7.5,7.52,7.45,7.49,76000.0,7.5,7.52,7.45,7.49,76000.0
2009-05-05 10:30:00,7.48,7.52,7.46,7.5,73800.0,7.48,7.52,7.46,7.5,73800.0
2009-05-05 11:00:00,7.5,7.5,7.45,7.46,100600.0,7.5,7.5,7.45,7.46,100600.0
2009-05-05 11:30:00,7.46,7.51,7.45,7.48,119200.0,7.46,7.51,7.45,7.48,119200.0
2009-05-05 12:00:00,7.48,7.58,7.48,7.54,145400.0,7.48,7.58,7.48,7.54,145400.0
2009-05-05 12:30:00,7.55,7.61,7.5,7.5,141800.0,7.55,7.61,7.5,7.5,141800.0
2009-05-05 13:00:00,7.5,7.58,7.48,7.54,111600.0,7.5,7.58,7.48,7.54,111600.0
2009-05-05 13:30:00,7.53,7.56,7.51,7.52,60200.0,7.53,7.56,7.51,7.52,60200.0
2009-05-05 14:00:00,7.51,7.52,7.46,7.49,142400.0,7.51,7.52,7.46,7.49,142400.0
2009-05-05 14:30:00,7.49,7.49,7.34,7.35,265800.0,7.49,7.49,7.34,7.35,265800.0
2009-05-05 15:00:00,7.35,7.49,7.34,7.48,84800.0,7.35,7.49,7.34,7.48,84800.0
2009-05-05 15:30:00,7.48,7.51,7.47,7.5,230600.0,7.48,7.51,7.47,7.5,230600.0
2009-05-06 09:30:00,7.57,7.68,7.45,7.67,61000.0,7.57,7.68,7.45,7.67,61000.0
2009-05-06 10:00:00,7.67,7.67,7.33,7.35,117400.0,7.67,7.67,7.33,7.35,117400.0
2009-05-06 10:30:00,7.34,7.48,7.31,7.43,81200.0,7.34,7.48,7.31,7.43,81200.0
2009-05-06 11:00:00,7.43,7.47,7.32,7.34,23800.0,7.43,7.47,7.32,7.34,23800.0
2009-05-06 11:30:00,7.34,7.38,7.3,7.34,43000.0,7.34,7.38,7.3,7.34,43000.0
2009-05-06 12:00:00,7.34,7.46,7.34,7.46,25400.0,7.34,7.46,7.34,7.46,25400.0
2009-05-06 12:30:00,7.46,7.53,7.43,7.43,106200.0,7.46,7.53,7.43,7.43,106200.0
2009-05-06 13:00:00,7.45,7.51,7.41,7.5,149400.0,7.45,7.51,7.41,7.5,149400.0
2009-05-06 13:30:00,7.5,7.54,7.45,7.54,51200.0,7.5,7.54,7.45,7.54,51200.0
2009-05-06 14:00:00,7.55,7.56,7.49,7.55,50800.0,7.55,7.56,7.49,7.55,50800.0
2009-05-06 14:30:00,7.55,7.58,7.53,7.57,42200.0,7.55,7.58,7.53,7.57,42200.0
2009-05-06 15:00:00,7.57,7.58,7.52,7.53,75000.0,7.57,7.58,7.52,7.53,75000.0
2009-05-06 15:30:00,7.53,7.59,7.51,7.59,152800.0,7.53,7.59,7.51,7.59,152800.0
2009-05-07 09:30:00,7.63,7.82,7.61,7.68,127800.0,7.63,7.82,7.61,7.68,127800.0
2009-05-07 10:00:00,7.68,7.68,7.48,7.5,148400.0,7.68,7.68,7.48,7.5,148400.0
2009-05-07 10:30:00,7.51,7.53,7.43,7.45,89200.0,7.51,7.53,7.43,7.45,89200.0
2009-05-07 11:00:00,7.43,7.46,7.42,7.45,45200.0,7.43,7.46,7.42,7.45,45200.0
2009-05-07 11:30:00,7.46,7.49,7.43,7.49,29200.0,7.46,7.49,7.43,7.49,29200.0
2009-05-07 12:00:00,7.48,7.48,7.45,7.47,81400.0,7.48,7.48,7.45,7.47,81400.0
2009-05-07 12:30:00,7.47,7.57,7.45,7.57,106000.0,7.47,7.57,7.45,7.57,106000.0
2009-05-07 13:00:00,7.57,7.57,7.37,7.37,48400.0,7.57,7.57,7.37,7.37,48400.0
2009-05-07 13:30:00,7.37,7.37,7.25,7.29,69400.0,7.37,7.37,7.25,7.29,69400.0
2009-05-07 14:00:00,7.29,7.3,7.22,7.25,50600.0,7.29,7.3,7.22,7.25,50600.0
2009-05-07 14:30:00,7.25,7.25,7.2,7.23,152200.0,7.25,7.25,7.2,7.23,152200.0
2009-05-07 15:00:00,7.23,7.34,7.18,7.2,176000.0,7.23,7.34,7.18,7.2,176000.0
2009-05-07 15:30:00,7.2,7.21,7.13,7.18,201400.0,7.2,7.21,7.13,7.18,201400.0
2009-05-08 09:30:00,7.28,7.46,7.28,7.36,74200.0,7.28,7.46,7.28,7.36,74200.0
2009-05-08 10:00:00,7.36,7.36,7.23,7.23,133600.0,7.36,7.36,7.23,7.23,133600.0
2009-05-08 10:30:00,7.23,7.29,7.2,7.24,56600.0,7.23,7.29,7.2,7.24,56600.0
2009-05-08 11:00:00,7.24,7.29,7.22,7.26,45800.0,7.24,7.29,7.22,7.26,45800.0
2009-05-08 11:30:00,7.25,7.27,7.24,7.26,20800.0,7.25,7.27,7.24,7.26,20800.0
2009-05-08 12:00:00,7.27,7.4,7.26,7.26,71400.0,7.27,7.4,7.26,7.26,71400.0
2009-05-08 12:30:00,7.26,7.3,7.25,7.27,119600.0,7.26,7.3,7.25,7.27,119600.0
2009-05-08 13:00:00,7.26,7.32,7.25,7.29,33000.0,7.26,7.32,7.25,7.29,33000.0
2009-05-08 13:30:00,7.29,7.32,7.26,7.27,46000.0,7.29,7.32,7.26,7.27,46000.0
2009-05-08 14:00:00,7.27,7.38,7.26,7.35,28400.0,7.27,7.38,7.26,7.35,28400.0
2009-05-08 14:30:00,7.35,7.36,7.31,7.34,59600.0,7.35,7.36,7.31,7.34,59600.0
2009-05-08 15:00:00,7.34,7.4,7.34,7.4,64200.0,7.34,7.4,7.34,7.4,64200.0
2009-05-08 15:30:00,7.4,7.41,7.34,7.4,153200.0,7.4,7.41,7.34,7.4,153200.0
2009-05-11 09:30:00,7.23,7.24,7.0,7.04,78800.0,7.23,7.24,7.0,7.04,78800.0
2009-05-11 10:00:00,7.04,7.15,7.01,7.09,133600.0,7.04,7.15,7.01,7.09,133600.0
2009-05-11 10:30:00,7.09,7.09,7.03,7.03,49400.0,7.09,7.09,7.03,7.03,49400.0
2009-05-11 11:00:00,7.03,7.07,7.03,7.07,68000.0,7.03,7.07,7.03,7.07,68000.0
2009-05-11 11:30:00,7.07,7.08,7.03,7.03,68200.0,7.07,7.08,7.03,7.03,68200.0
2009-05-11 12:00:00,7.03,7.05,7.03,7.03,70000.0,7.03,7.05,7.03,7.03,70000.0
2009-05-11 12:30:00,7.03,7.03,7.03,7.03,40400.0,7.03,7.03,7.03,7.03,40400.0
2009-05-11 13:00:00,7.03,7.03,6.98,6.99,104200.0,7.03,7.03,6.98,6.99,104200.0
2009-05-11 13:30:00,6.99,7.0,6.91,6.97,132000.0,6.99,7.0,6.91,6.97,132000.0
2009-05-11 14:00:00,6.97,6.98,6.93,6.96,50400.0,6.97,6.98,6.93,6.96,50400.0
2009-05-11 14:30:00,6.96,6.98,6.94,6.95,45000.0,6.96,6.98,6.94,6.95,45000.0
2009-05-11 15:00:00,6.95,6.96,6.91,6.91,63800.0,6.95,6.96,6.91,6.91,63800.0
2009-05-11 15:30:00,6.91,6.91,6.84,6.86,177600.0,6.91,6.91,6.84,6.86,177600.0
2009-05-12 09:30:00,7.11,7.11,6.61,6.67,145000.0,7.11,7.11,6.61,6.67,145000.0
2009-05-12 10:00:00,6.66,6.66,6.42,6.42,291200.0,6.66,6.66,6.42,6.42,291200.0
2009-05-12 10:30:00,6.42,6.46,6.33,6.46,247400.0,6.42,6.46,6.33,6.46,247400.0
2009-05-12 11:00:00,6.47,6.53,6.47,6.49,80000.0,6.47,6.53,6.47,6.49,80000.0
2009-05-12 11:30:00,6.49,6.49,6.32,6.33,78400.0,6.49,6.49,6.32,6.33,78400.0
2009-05-12 12:00:00,6.33,6.35,6.3,6.31,89600.0,6.33,6.35,6.3,6.31,89600.0
2009-05-12 12:30:00,6.31,6.31,6.21,6.22,236000.0,6.31,6.31,6.21,6.22,236000.0
2009-05-12 13:00:00,6.21,6.25,6.18,6.19,79800.0,6.21,6.25,6.18,6.19,79800.0
2009-05-12 13:30:00,6.2,6.23,6.17,6.18,84600.0,6.2,6.23,6.17,6.18,84600.0
2009-05-12 14:00:00,6.18,6.27,6.17,6.21,124800.0,6.18,6.27,6.17,6.21,124800.0
2009-05-12 14:30:00,6.21,6.29,6.18,6.25,171200.0,6.21,6.29,6.18,6.25,171200.0
2009-05-12 15:00:00,6.24,6.38,6.24,6.33,180200.0,6.24,6.38,6.24,6.33,180200.0
2009-05-12 15:30:00,6.33,6.36,6.27,6.29,385400.0,6.33,6.36,6.27,6.29,385400.0
2009-05-13 09:30:00,6.13,6.22,5.88,6.01,407600.0,6.13,6.22,5.88,6.01,407600.0
2009-05-13 10:00:00,6.01,6.14,5.99,6.13,184000.0,6.01,6.14,5.99,6.13,184000.0
2009-05-13 10:30:00,6.14,6.14,5.99,6.0,189000.0,6.14,6.14,5.99,6.0,189000.0
2009-05-13 11:00:00,6.0,6.0,5.93,5.95,142800.0,6.0,6.0,5.93,5.95,142800.0
2009-05-13 11:30:00,5.96,5.97,5.9,5.95,98400.0,5.96,5.97,5.9,5.95,98400.0
2009-05-13 12:00:00,5.93,5.95,5.92,5.93,41000.0,5.93,5.95,5.92,5.93,41000.0
2009-05-13 12:30:00,5.93,5.93,5.92,5.93,56600.0,5.93,5.93,5.92,5.93,56600.0
2009-05-13 13:00:00,5.93,5.93,5.9,5.93,77000.0,5.93,5.93,5.9,5.93,77000.0
2009-05-13 13:30:00,5.93,5.95,5.91,5.93,50200.0,5.93,5.95,5.91,5.93,50200.0
2009-05-13 14:00:00,5.94,5.99,5.93,5.97,59600.0,5.94,5.99,5.93,5.97,59600.0
2009-05-13 14:30:00,5.97,5.99,5.93,5.99,53000.0,5.97,5.99,5.93,5.99,53000.0
2009-05-13 15:00:00,5.98,6.0,5.93,5.93,87400.0,5.98,6.0,5.93,5.93,87400.0
2009-05-13 15:30:00,5.93,5.95,5.89,5.89,249800.0,5.93,5.95,5.89,5.89,249800.0
2009-05-14 09:30:00,6.02,6.13,5.88,5.96,116200.0,6.02,6.13,5.88,5.96,116200.0
2009-05-14 10:00:00,5.95,6.08,5.95,6.07,86600.0,5.95,6.08,5.95,6.07,86600.0
2009-05-14 10:30:00,6.07,6.22,6.07,6.21,72200.0,6.07,6.22,6.07,6.21,72200.0
2009-05-14 11:00:00,6.22,6.3,6.22,6.28,175200.0,6.22,6.3,6.22,6.28,175200.0
2009-05-14 11:30:00,6.29,6.39,6.28,6.39,90200.0,6.29,6.39,6.28,6.39,90200.0
2009-05-14 12:00:00,6.4,6.49,6.38,6.39,71600.0,6.4,6.49,6.38,6.39,71600.0
2009-05-14 12:30:00,6.39,6.42,6.35,6.4,63400.0,6.39,6.42,6.35,6.4,63400.0
2009-05-14 13:00:00,6.39,6.39,6.32,6.33,49400.0,6.39,6.39,6.32,6.33,49400.0
2009-05-14 13:30:00,6.34,6.42,6.34,6.36,20400.0,6.34,6.42,6.34,6.36,20400.0
2009-05-14 14:00:00,6.37,6.41,6.37,6.4,24800.0,6.37,6.41,6.37,6.4,24800.0
2009-05-14 14:30:00,6.4,6.42,6.36,6.36,135800.0,6.4,6.42,6.36,6.36,135800.0
2009-05-14 15:00:00,6.37,6.37,6.3,6.3,31200.0,6.37,6.37,6.3,6.3,31200.0
2009-05-14 15:30:00,6.3,6.3,6.19,6.24,161600.0,6.3,6.3,6.19,6.24,161600.0
2009-05-15 09:30:00,6.3,6.36,6.13,6.36,121000.0,6.3,6.36,6.13,6.36,121000.0
2009-05-15 10:00:00,6.33,6.33,6.2,6.24,75200.0,6.33,6.33,6.2,6.24,75200.0
2009-05-15 10:30:00,6.22,6.26,6.15,6.19,74000.0,6.22,6.26,6.15,6.19,74000.0
2009-05-15 11:00:00,6.2,6.2,6.02,6.05,70600.0,6.2,6.2,6.02,6.05,70600.0
2009-05-15 11:30:00,6.05,6.11,6.01,6.03,71400.0,6.05,6.11,6.01,6.03,71400.0
2009-05-15 12:00:00,6.03,6.12,6.01,6.11,137800.0,6.03,6.12,6.01,6.11,137800.0
2009-05-15 12:30:00,6.11,6.16,6.05,6.11,74800.0,6.11,6.16,6.05,6.11,74800.0
2009-05-15 13:00:00,6.11,6.17,6.08,6.15,71600.0,6.11,6.17,6.08,6.15,71600.0
2009-05-15 13:30:00,6.14,6.23,6.12,6.13,103000.0,6.14,6.23,6.12,6.13,103000.0
2009-05-15 14:00:00,6.1,6.18,6.1,6.15,24000.0,6.1,6.18,6.1,6.15,24000.0
2009-05-15 14:30:00,6.15,6.18,6.12,6.14,39600.0,6.15,6.18,6.12,6.14,39600.0
2009-05-15 15:00:00,6.14,6.16,6.06,6.1,83600.0,6.14,6.16,6.06,6.1,83600.0
2009-05-15 15:30:00,6.1,6.11,6.04,6.07,118000.0,6.1,6.11,6.04,6.07,118000.0
2009-05-18 09:30:00,6.15,6.33,6.08,6.18,45800.0,6.15,6.33,6.08,6.18,45800.0
2009-05-18 10:00:00,6.18,6.18,6.1,6.12,53400.0,6.18,6.18,6.1,6.12,53400.0
2009-05-18 10:30:00,6.12,6.21,6.12,6.19,52800.0,6.12,6.21,6.12,6.19,52800.0
2009-05-18 11:00:00,6.2,6.28,6.17,6.26,101400.0,6.2,6.28,6.17,6.26,101400.0
2009-05-18 11:30:00,6.27,6.32,6.21,6.26,66800.0,6.27,6.32,6.21,6.26,66800.0
2009-05-18 12:00:00,6.25,6.33,6.24,6.31,23000.0,6.25,6.33,6.24,6.31,23000.0
2009-05-18 12:30:00,6.33,6.38,6.32,6.38,25800.0,6.33,6.38,6.32,6.38,25800.0
2009-05-18 13:00:00,6.37,6.39,6.35,6.38,27800.0,6.37,6.39,6.35,6.38,27800.0
2009-05-18 13:30:00,6.38,6.41,6.35,6.38,31200.0,6.38,6.41,6.35,6.38,31200.0
2009-05-18 14:00:00,6.39,6.39,6.36,6.36,72200.0,6.39,6.39,6.36,6.36,72200.0
2009-05-18 14:30:00,6.36,6.44,6.36,6.43,42400.0,6.36,6.44,6.36,6.43,42400.0
2009-05-18 15:00:00,6.43,6.45,6.39,6.4,110600.0,6.43,6.45,6.39,6.4,110600.0
2009-05-18 15:30:00,6.41,6.45,6.37,6.45,229200.0,6.41,6.45,6.37,6.45,229200.0
2009-05-19 09:30:00,6.5,6.5,6.36,6.43,76000.0,6.5,6.5,6.36,6.43,76000.0
2009-05-19 10:00:00,6.43,6.43,6.38,6.42,88800.0,6.43,6.43,6.38,6.42,88800.0
2009-05-19 10:30:00,6.43,6.58,6.42,6.51,182000.0,6.43,6.58,6.42,6.51,182000.0
2009-05-19 11:00:00,6.51,6.54,6.46,6.49,60200.0,6.51,6.54,6.46,6.49,60200.0
2009-05-19 11:30:00,6.51,6.51,6.46,6.5,82600.0,6.51,6.51,6.46,6.5,82600.0
2009-05-19 12:00:00,6.51,6.51,6.43,6.47,94200.0,6.51,6.51,6.43,6.47,94200.0
2009-05-19 12:30:00,6.46,6.49,6.44,6.45,88600.0,6.46,6.49,6.44,6.45,88600.0
2009-05-19 13:00:00,6.45,6.6,6.45,6.59,51000.0,6.45,6.6,6.45,6.59,51000.0
2009-05-19 13:30:00,6.6,6.6,6.53,6.53,105600.0,6.6,6.6,6.53,6.53,105600.0
2009-05-19 14:00:00,6.53,6.55,6.5,6.53,94600.0,6.53,6.55,6.5,6.53,94600.0
2009-05-19 14:30:00,6.53,6.53,6.47,6.5,232400.0,6.53,6.53,6.47,6.5,232400.0
2009-05-19 15:00:00,6.49,6.5,6.43,6.46,158600.0,6.49,6.5,6.43,6.46,158600.0
2009-05-19 15:30:00,6.47,6.49,6.39,6.41,270800.0,6.47,6.49,6.39,6.41,270800.0
2009-05-20 09:30:00,6.49,6.49,6.34,6.37,161000.0,6.49,6.49,6.34,6.37,161000.0
2009-05-20 10:00:00,6.38,6.39,6.35,6.35,101600.0,6.38,6.39,6.35,6.35,101600.0
2009-05-20 10:30:00,6.35,6.37,6.25,6.31,82600.0,6.35,6.37,6.25,6.31,82600.0
2009-05-20 11:00:00,6.3,6.33,6.25,6.25,167400.0,6.3,6.33,6.25,6.25,167400.0
2009-05-20 11:30:00,6.26,6.31,6.23,6.25,355600.0,6.26,6.31,6.23,6.25,355600.0
2009-05-20 12:00:00,6.25,6.27,6.17,6.2,117600.0,6.25,6.27,6.17,6.2,117600.0
2009-05-20 12:30:00,6.2,6.2,6.02,6.06,216400.0,6.2,6.2,6.02,6.06,216400.0
2009-05-20 13:00:00,6.06,6.1,6.0,6.1,124000.0,6.06,6.1,6.0,6.1,124000.0
2009-05-20 13:30:00,6.1,6.13,6.06,6.06,73200.0,6.1,6.13,6.06,6.06,73200.0
2009-05-20 14:00:00,6.06,6.07,6.0,6.03,166800.0,6.06,6.07,6.0,6.03,166800.0
2009-05-20 14:30:00,6.03,6.16,6.0,6.16,170600.0,6.03,6.16,6.0,6.16,170600.0
2009-05-20 15:00:00,6.15,6.15,6.03,6.07,178000.0,6.15,6.15,6.03,6.07,178000.0
2009-05-20 15:30:00,6.07,6.1,5.95,6.02,346400.0,6.07,6.1,5.95,6.02,346400.0
2009-05-21 09:30:00,6.11,6.11,5.74,5.78,774400.0,6.11,6.11,5.74,5.78,774400.0
2009-05-21 10:00:00,5.77,5.84,5.71,5.76,221800.0,5.77,5.84,5.71,5.76,221800.0
2009-05-21 10:30:00,5.77,5.8,5.74,5.75,404400.0,5.77,5.8,5.74,5.75,404400.0
2009-05-21 11:00:00,5.75,5.75,5.6,5.63,206400.0,5.75,5.75,5.6,5.63,206400.0
2009-05-21 11:30:00,5.64,5.72,5.64,5.7,108000.0,5.64,5.72,5.64,5.7,108000.0
2009-05-21 12:00:00,5.7,5.7,5.64,5.65,49800.0,5.7,5.7,5.64,5.65,49800.0
2009-05-21 12:30:00,5.65,5.7,5.64,5.67,86400.0,5.65,5.7,5.64,5.67,86400.0
2009-05-21 13:00:00,5.67,5.67,5.6,5.63,91800.0,5.67,5.67,5.6,5.63,91800.0
2009-05-21 13:30:00,5.63,5.66,5.61,5.63,398000.0,5.63,5.66,5.61,5.63,398000.0
2009-05-21 14:00:00,5.63,5.64,5.54,5.58,143800.0,5.63,5.64,5.54,5.58,143800.0
2009-05-21 14:30:00,5.58,5.64,5.57,5.62,96800.0,5.58,5.64,5.57,5.62,96800.0
2009-05-21 15:00:00,5.62,5.63,5.59,5.63,281800.0,5.62,5.63,5.59,5.63,281800.0
2009-05-21 15:30:00,5.63,5.72,5.56,5.7,1537800.0,5.63,5.72,5.56,5.7,1537800.0
2009-05-22 09:30:00,5.75,5.97,5.67,5.73,134000.0,5.75,5.97,5.67,5.73,134000.0
2009-05-22 10:00:00,5.72,5.77,5.62,5.74,53200.0,5.72,5.77,5.62,5.74,53200.0
2009-05-22 10:30:00,5.73,5.85,5.68,5.69,109800.0,5.73,5.85,5.68,5.69,109800.0
2009-05-22 11:00:00,5.68,5.68,5.64,5.65,18400.0,5.68,5.68,5.64,5.65,18400.0
2009-05-22 11:30:00,5.65,5.68,5.65,5.67,18200.0,5.65,5.68,5.65,5.67,18200.0
2009-05-22 12:00:00,5.67,5.72,5.67,5.68,32200.0,5.67,5.72,5.67,5.68,32200.0
2009-05-22 12:30:00,5.69,5.8,5.69,5.78,62800.0,5.69,5.8,5.69,5.78,62800.0
2009-05-22 13:00:00,5.79,5.79,5.75,5.75,18800.0,5.79,5.79,5.75,5.75,18800.0
2009-05-22 13:30:00,5.74,5.75,5.68,5.71,39400.0,5.74,5.75,5.68,5.71,39400.0
2009-05-22 14:00:00,5.7,5.73,5.66,5.7,12000.0,5.7,5.73,5.66,5.7,12000.0
2009-05-22 14:30:00,5.7,5.73,5.69,5.73,22400.0,5.7,5.73,5.69,5.73,22400.0
2009-05-22 15:00:00,5.73,5.75,5.68,5.69,33200.0,5.73,5.75,5.68,5.69,33200.0
2009-05-22 15:30:00,5.69,5.74,5.64,5.65,49600.0,5.69,5.74,5.64,5.65,49600.0
2009-05-26 09:30:00,5.61,5.8,5.61,5.7,92200.0,5.61,5.8,5.61,5.7,92200.0
2009-05-26 10:00:00,5.7,5.98,5.7,5.85,452400.0,5.7,5.98,5.7,5.85,452400.0
2009-05-26 10:30:00,5.89,6.0,5.89,5.94,131600.0,5.89,6.0,5.89,5.94,131600.0
2009-05-26 11:00:00,5.94,5.98,5.88,5.97,75000.0,5.94,5.98,5.88,5.97,75000.0
2009-05-26 11:30:00,5.98,6.02,5.96,6.0,57400.0,5.98,6.02,5.96,6.0,57400.0
2009-05-26 12:00:00,6.01,6.02,5.92,5.95,122000.0,6.01,6.02,5.92,5.95,122000.0
2009-05-26 12:30:00,5.95,5.96,5.92,5.95,56600.0,5.95,5.96,5.92,5.95,56600.0
2009-05-26 13:00:00,5.95,5.98,5.93,5.97,40400.0,5.95,5.98,5.93,5.97,40400.0
2009-05-26 13:30:00,5.97,6.01,5.96,5.99,28600.0,5.97,6.01,5.96,5.99,28600.0
2009-05-26 14:00:00,5.99,6.03,5.99,6.0,85200.0,5.99,6.03,5.99,6.0,85200.0
2009-05-26 14:30:00,6.01,6.02,5.96,5.97,174000.0,6.01,6.02,5.96,5.97,174000.0
2009-05-26 15:00:00,5.97,6.0,5.94,5.95,62600.0,5.97,6.0,5.94,5.95,62600.0
2009-05-26 15:30:00,5.95,6.04,5.94,6.0,190200.0,5.95,6.04,5.94,6.0,190200.0
2009-05-27 09:30:00,6.13,6.31,6.12,6.22,230400.0,6.13,6.31,6.12,6.22,230400.0
2009-05-27 10:00:00,6.27,6.3,6.16,6.18,115400.0,6.27,6.3,6.16,6.18,115400.0
2009-05-27 10:30:00,6.18,6.24,6.15,6.2,354600.0,6.18,6.24,6.15,6.2,354600.0
2009-05-27 11:00:00,6.21,6.34,6.2,6.34,199600.0,6.21,6.34,6.2,6.34,199600.0
2009-05-27 11:30:00,6.34,6.34,6.21,6.23,143000.0,6.34,6.34,6.21,6.23,143000.0
2009-05-27 12:00:00,6.24,6.28,6.24,6.27,59800.0,6.24,6.28,6.24,6.27,59800.0
2009-05-27 12:30:00,6.27,6.28,6.25,6.26,277400.0,6.27,6.28,6.25,6.26,277400.0
2009-05-27 13:00:00,6.26,6.29,6.26,6.28,60200.0,6.26,6.29,6.26,6.28,60200.0
2009-05-27 13:30:00,6.27,6.28,6.15,6.22,116000.0,6.27,6.28,6.15,6.22,116000.0
2009-05-27 14:00:00,6.23,6.23,6.17,6.2,114400.0,6.23,6.23,6.17,6.2,114400.0
2009-05-27 14:30:00,6.2,6.24,6.2,6.2,117000.0,6.2,6.24,6.2,6.2,117000.0
2009-05-27 15:00:00,6.2,6.21,6.14,6.14,91800.0,6.2,6.21,6.14,6.14,91800.0
2009-05-27 15:30:00,6.14,6.19,6.11,6.14,258800.0,6.14,6.19,6.11,6.14,258800.0
2009-05-28 09:30:00,6.19,6.28,6.07,6.1,133000.0,6.19,6.28,6.07,6.1,133000.0
2009-05-28 10:00:00,6.09,6.1,5.87,6.0,301800.0,6.09,6.1,5.87,6.0,301800.0
2009-05-28 10:30:00,5.99,6.04,5.88,6.03,103400.0,5.99,6.04,5.88,6.03,103400.0
2009-05-28 11:00:00,6.04,6.05,5.98,6.02,33200.0,6.04,6.05,5.98,6.02,33200.0
2009-05-28 11:30:00,6.02,6.05,5.94,6.05,49000.0,6.02,6.05,5.94,6.05,49000.0
2009-05-28 12:00:00,6.05,6.05,5.91,5.93,21600.0,6.05,6.05,5.91,5.93,21600.0
2009-05-28 12:30:00,5.93,6.02,5.93,5.95,27200.0,5.93,6.02,5.93,5.95,27200.0
2009-05-28 13:00:00,5.95,6.09,5.93,6.04,61200.0,5.95,6.09,5.93,6.04,61200.0
2009-05-28 13:30:00,6.05,6.05,5.98,6.0,37200.0,6.05,6.05,5.98,6.0,37200.0
2009-05-28 14:00:00,6.02,6.03,6.0,6.02,43200.0,6.02,6.03,6.0,6.02,43200.0
2009-05-28 14:30:00,6.02,6.1,6.0,6.0,76200.0,6.02,6.1,6.0,6.0,76200.0
2009-05-28 15:00:00,6.01,6.02,5.97,6.0,84200.0,6.01,6.02,5.97,6.0,84200.0
2009-05-28 15:30:00,6.0,6.03,5.98,6.0,319800.0,6.0,6.03,5.98,6.0,319800.0
2009-05-29 09:30:00,6.11,6.23,6.08,6.17,145600.0,6.11,6.23,6.08,6.17,145600.0
2009-05-29 10:00:00,6.18,6.25,6.17,6.23,80800.0,6.18,6.25,6.17,6.23,80800.0
2009-05-29 10:30:00,6.23,6.23,6.18,6.18,68400.0,6.23,6.23,6.18,6.18,68400.0
2009-05-29 11:00:00,6.18,6.22,6.12,6.15,456800.0,6.18,6.22,6.12,6.15,456800.0
2009-05-29 11:30:00,6.15,6.17,6.11,6.11,52200.0,6.15,6.17,6.11,6.11,52200.0
2009-05-29 12:00:00,6.12,6.23,6.12,6.22,62800.0,6.12,6.23,6.12,6.22,62800.0
2009-05-29 12:30:00,6.21,6.22,6.13,6.14,95400.0,6.21,6.22,6.13,6.14,95400.0
2009-05-29 13:00:00,6.13,6.23,6.13,6.22,91200.0,6.13,6.23,6.13,6.22,91200.0
2009-05-29 13:30:00,6.23,6.24,6.19,6.24,155200.0,6.23,6.24,6.19,6.24,155200.0
2009-05-29 14:00:00,6.24,6.3,6.24,6.29,150200.0,6.24,6.3,6.24,6.29,150200.0
2009-05-29 14:30:00,6.29,6.3,6.24,6.28,64000.0,6.29,6.3,6.24,6.28,64000.0
2009-05-29 15:00:00,6.28,6.29,6.22,6.28,124800.0,6.28,6.29,6.22,6.28,124800.0
2009-05-29 15:30:00,6.28,6.31,6.23,6.29,223000.0,6.28,6.31,6.23,6.29,223000.0
2009-06-01 09:30:00,6.51,7.1,6.51,7.01,1118200.0,6.51,7.1,6.51,7.01,1118200.0
2009-06-01 10:00:00,7.01,7.22,7.01,7.18,411200.0,7.01,7.22,7.01,7.18,411200.0
2009-06-01 10:30:00,7.18,7.27,7.1,7.24,276000.0,7.18,7.27,7.1,7.24,276000.0
2009-06-01 11:00:00,7.24,7.32,7.2,7.32,177000.0,7.24,7.32,7.2,7.32,177000.0
2009-06-01 11:30:00,7.32,7.39,7.24,7.36,243600.0,7.32,7.39,7.24,7.36,243600.0
2009-06-01 12:00:00,7.37,7.38,7.26,7.38,204400.0,7.37,7.38,7.26,7.38,204400.0
2009-06-01 12:30:00,7.38,7.38,7.33,7.33,296400.0,7.38,7.38,7.33,7.33,296400.0
2009-06-01 13:00:00,7.34,7.34,7.25,7.26,128200.0,7.34,7.34,7.25,7.26,128200.0
2009-06-01 13:30:00,7.27,7.3,7.23,7.26,128400.0,7.27,7.3,7.23,7.26,128400.0
2009-06-01 14:00:00,7.27,7.27,7.15,7.15,154000.0,7.27,7.27,7.15,7.15,154000.0
2009-06-01 14:30:00,7.15,7.2,7.1,7.14,166800.0,7.15,7.2,7.1,7.14,166800.0
2009-06-01 15:00:00,7.13,7.2,7.11,7.2,364000.0,7.13,7.2,7.11,7.2,364000.0
2009-06-01 15:30:00,7.2,7.26,7.14,7.21,594800.0,7.2,7.26,7.14,7.21,594800.0
2009-06-02 09:30:00,7.08,7.18,6.88,7.04,158800.0,7.08,7.18,6.88,7.04,158800.0
2009-06-02 10:00:00,7.06,7.23,7.0,7.18,98400.0,7.06,7.23,7.0,7.18,98400.0
2009-06-02 10:30:00,7.18,7.18,7.03,7.09,49800.0,7.18,7.18,7.03,7.09,49800.0
2009-06-02 11:00:00,7.1,7.18,7.08,7.18,76200.0,7.1,7.18,7.08,7.18,76200.0
2009-06-02 11:30:00,7.18,7.18,7.12,7.13,45800.0,7.18,7.18,7.12,7.13,45800.0
2009-06-02 12:00:00,7.13,7.17,7.06,7.07,38600.0,7.13,7.17,7.06,7.07,38600.0
2009-06-02 12:30:00,7.07,7.09,7.04,7.08,54000.0,7.07,7.09,7.04,7.08,54000.0
2009-06-02 13:00:00,7.07,7.1,7.03,7.09,51400.0,7.07,7.1,7.03,7.09,51400.0
2009-06-02 13:30:00,7.09,7.1,7.06,7.07,67600.0,7.09,7.1,7.06,7.07,67600.0
2009-06-02 14:00:00,7.08,7.09,7.04,7.08,34800.0,7.08,7.09,7.04,7.08,34800.0
2009-06-02 14:30:00,7.09,7.1,7.04,7.05,42600.0,7.09,7.1,7.04,7.05,42600.0
2009-06-02 15:00:00,7.06,7.1,7.04,7.07,70000.0,7.06,7.1,7.04,7.07,70000.0
2009-06-02 15:30:00,7.07,7.1,7.01,7.04,117000.0,7.07,7.1,7.01,7.04,117000.0
2009-06-03 09:30:00,6.9,6.95,6.75,6.87,85800.0,6.9,6.95,6.75,6.87,85800.0
2009-06-03 10:00:00,6.87,6.96,6.77,6.81,74600.0,6.87,6.96,6.77,6.81,74600.0
2009-06-03 10:30:00,6.82,6.88,6.79,6.84,48000.0,6.82,6.88,6.79,6.84,48000.0
2009-06-03 11:00:00,6.86,6.87,6.79,6.84,32000.0,6.86,6.87,6.79,6.84,32000.0
2009-06-03 11:30:00,6.84,6.95,6.84,6.9,98000.0,6.84,6.95,6.84,6.9,98000.0
2009-06-03 12:00:00,6.9,6.91,6.85,6.88,75400.0,6.9,6.91,6.85,6.88,75400.0
2009-06-03 12:30:00,6.88,6.91,6.83,6.84,157600.0,6.88,6.91,6.83,6.84,157600.0
2009-06-03 13:00:00,6.84,6.84,6.76,6.77,60800.0,6.84,6.84,6.76,6.77,60800.0
2009-06-03 13:30:00,6.76,6.77,6.68,6.7,85200.0,6.76,6.77,6.68,6.7,85200.0
2009-06-03 14:00:00,6.69,6.7,6.63,6.64,113000.0,6.69,6.7,6.63,6.64,113000.0
2009-06-03 14:30:00,6.64,6.68,6.6,6.63,95000.0,6.64,6.68,6.6,6.63,95000.0
2009-06-03 15:00:00,6.63,6.7,6.58,6.58,110000.0,6.63,6.7,6.58,6.58,110000.0
2009-06-03 15:30:00,6.58,6.73,6.55,6.71,399800.0,6.58,6.73,6.55,6.71,399800.0
2009-06-04 09:30:00,6.83,6.87,6.7,6.82,94400.0,6.83,6.87,6.7,6.82,94400.0
2009-06-04 10:00:00,6.82,6.82,6.68,6.78,90400.0,6.82,6.82,6.68,6.78,90400.0
2009-06-04 10:30:00,6.78,6.89,6.77,6.89,74800.0,6.78,6.89,6.77,6.89,74800.0
2009-06-04 11:00:00,6.89,6.93,6.85,6.86,69800.0,6.89,6.93,6.85,6.86,69800.0
2009-06-04 11:30:00,6.87,6.87,6.78,6.79,32600.0,6.87,6.87,6.78,6.79,32600.0
2009-06-04 12:00:00,6.79,6.89,6.77,6.88,32400.0,6.79,6.89,6.77,6.88,32400.0
2009-06-04 12:30:00,6.89,7.02,6.89,7.02,128400.0,6.89,7.02,6.89,7.02,128400.0
2009-06-04 13:00:00,7.02,7.1,7.0,7.1,83600.0,7.02,7.1,7.0,7.1,83600.0
2009-06-04 13:30:00,7.1,7.12,7.0,7.02,80200.0,7.1,7.12,7.0,7.02,80200.0
2009-06-04 14:00:00,7.03,7.03,7.0,7.01,40000.0,7.03,7.03,7.0,7.01,40000.0
2009-06-04 14:30:00,7.01,7.01,6.91,6.93,120800.0,7.01,7.01,6.91,6.93,120800.0
2009-06-04 15:00:00,6.93,6.98,6.9,6.98,64000.0,6.93,6.98,6.9,6.98,64000.0
2009-06-04 15:30:00,6.98,7.06,6.96,7.04,186800.0,6.98,7.06,6.96,7.04,186800.0
2009-06-05 09:30:00,7.08,7.12,6.93,6.99,124800.0,7.08,7.12,6.93,6.99,124800.0
2009-06-05 10:00:00,6.99,7.0,6.75,6.89,183600.0,6.99,7.0,6.75,6.89,183600.0
2009-06-05 10:30:00,6.88,6.99,6.87,6.9,22400.0,6.88,6.99,6.87,6.9,22400.0
2009-06-05 11:00:00,6.92,7.03,6.92,7.0,50800.0,6.92,7.03,6.92,7.0,50800.0
2009-06-05 11:30:00,6.97,7.06,6.97,7.05,25800.0,6.97,7.06,6.97,7.05,25800.0
2009-06-05 12:00:00,7.05,7.07,7.04,7.07,40600.0,7.05,7.07,7.04,7.07,40600.0
2009-06-05 12:30:00,7.08,7.17,7.08,7.16,72400.0,7.08,7.17,7.08,7.16,72400.0
2009-06-05 13:00:00,7.17,7.18,7.07,7.08,35000.0,7.17,7.18,7.07,7.08,35000.0
2009-06-05 13:30:00,7.08,7.1,7.08,7.1,24800.0,7.08,7.1,7.08,7.1,24800.0
2009-06-05 14:00:00,7.09,7.09,7.05,7.05,39600.0,7.09,7.09,7.05,7.05,39600.0
2009-06-05 14:30:00,7.05,7.08,7.05,7.05,79200.0,7.05,7.08,7.05,7.05,79200.0
2009-06-05 15:00:00,7.05,7.06,7.01,7.02,119400.0,7.05,7.06,7.01,7.02,119400.0
2009-06-05 15:30:00,7.02,7.07,6.95,6.99,344800.0,7.02,7.07,6.95,6.99,344800.0
2009-06-08 09:30:00,6.93,6.98,6.74,6.77,352400.0,6.93,6.98,6.74,6.77,352400.0
2009-06-08 10:00:00,6.76,6.89,6.74,6.85,289200.0,6.76,6.89,6.74,6.85,289200.0
2009-06-08 10:30:00,6.85,6.9,6.83,6.84,244800.0,6.85,6.9,6.83,6.84,244800.0
2009-06-08 11:00:00,6.85,6.86,6.78,6.81,167200.0,6.85,6.86,6.78,6.81,167200.0
2009-06-08 11:30:00,6.8,6.87,6.8,6.84,46000.0,6.8,6.87,6.8,6.84,46000.0
2009-06-08 12:00:00,6.86,6.88,6.81,6.85,63000.0,6.86,6.88,6.81,6.85,63000.0
2009-06-08 12:30:00,6.84,6.88,6.83,6.86,53000.0,6.84,6.88,6.83,6.86,53000.0
2009-06-08 13:00:00,6.85,6.87,6.81,6.82,187800.0,6.85,6.87,6.81,6.82,187800.0
2009-06-08 13:30:00,6.82,6.87,6.81,6.84,35200.0,6.82,6.87,6.81,6.84,35200.0
2009-06-08 14:00:00,6.84,6.84,6.79,6.79,36000.0,6.84,6.84,6.79,6.79,36000.0
2009-06-08 14:30:00,6.79,6.82,6.78,6.78,53000.0,6.79,6.82,6.78,6.78,53000.0
2009-06-08 15:00:00,6.78,6.9,6.78,6.9,197800.0,6.78,6.9,6.78,6.9,197800.0
2009-06-08 15:30:00,6.91,6.94,6.84,6.89,155800.0,6.91,6.94,6.84,6.89,155800.0
2009-06-09 09:30:00,6.93,7.1,6.93,7.0,150000.0,6.93,7.1,6.93,7.0,150000.0
2009-06-09 10:00:00,6.99,7.02,6.95,6.99,125800.0,6.99,7.02,6.95,6.99,125800.0
2009-06-09 10:30:00,6.99,7.04,6.96,7.0,121000.0,6.99,7.04,6.96,7.0,121000.0
2009-06-09 11:00:00,7.02,7.1,7.0,7.09,75400.0,7.02,7.1,7.0,7.09,75400.0
2009-06-09 11:30:00,7.1,7.17,7.09,7.14,162200.0,7.1,7.17,7.09,7.14,162200.0
2009-06-09 12:00:00,7.15,7.22,7.14,7.22,94400.0,7.15,7.22,7.14,7.22,94400.0
2009-06-09 12:30:00,7.22,7.31,7.19,7.31,73000.0,7.22,7.31,7.19,7.31,73000.0
2009-06-09 13:00:00,7.31,7.34,7.3,7.3,88600.0,7.31,7.34,7.3,7.3,88600.0
2009-06-09 13:30:00,7.3,7.32,7.28,7.31,61800.0,7.3,7.32,7.28,7.31,61800.0
2009-06-09 14:00:00,7.32,7.32,7.29,7.3,99000.0,7.32,7.32,7.29,7.3,99000.0
2009-06-09 14:30:00,7.3,7.3,7.21,7.23,160000.0,7.3,7.3,7.21,7.23,160000.0
2009-06-09 15:00:00,7.23,7.26,7.16,7.21,98000.0,7.23,7.26,7.16,7.21,98000.0
2009-06-09 15:30:00,7.21,7.3,7.2,7.24,261200.0,7.21,7.3,7.2,7.24,261200.0
2009-06-10 09:30:00,7.35,7.55,7.35,7.45,524400.0,7.35,7.55,7.35,7.45,524400.0
2009-06-10 10:00:00,7.44,7.68,7.4,7.65,310600.0,7.44,7.68,7.4,7.65,310600.0
2009-06-10 10:30:00,7.65,7.65,7.5,7.56,144600.0,7.65,7.65,7.5,7.56,144600.0
2009-06-10 11:00:00,7.56,7.63,7.51,7.53,232600.0,7.56,7.63,7.51,7.53,232600.0
2009-06-10 11:30:00,7.54,7.64,7.54,7.58,152200.0,7.54,7.64,7.54,7.58,152200.0
2009-06-10 12:00:00,7.58,7.59,7.54,7.55,85000.0,7.58,7.59,7.54,7.55,85000.0
2009-06-10 12:30:00,7.56,7.6,7.56,7.6,83400.0,7.56,7.6,7.56,7.6,83400.0
2009-06-10 13:00:00,7.6,7.65,7.55,7.6,204200.0,7.6,7.65,7.55,7.6,204200.0
2009-06-10 13:30:00,7.6,7.61,7.51,7.53,147600.0,7.6,7.61,7.51,7.53,147600.0
2009-06-10 14:00:00,7.53,7.59,7.52,7.58,81400.0,7.53,7.59,7.52,7.58,81400.0
2009-06-10 14:30:00,7.58,7.65,7.55,7.65,119200.0,7.58,7.65,7.55,7.65,119200.0
2009-06-10 15:00:00,7.65,7.67,7.6,7.66,205600.0,7.65,7.67,7.6,7.66,205600.0
2009-06-10 15:30:00,7.66,7.7,7.56,7.6,619800.0,7.66,7.7,7.56,7.6,619800.0
2009-06-11 09:30:00,6.92,6.92,6.51,6.72,2668200.0,6.92,6.92,6.51,6.72,2668200.0
2009-06-11 10:00:00,6.72,6.84,6.62,6.82,1460000.0,6.72,6.84,6.62,6.82,1460000.0
2009-06-11 10:30:00,6.82,7.38,6.82,7.05,1430000.0,6.82,7.38,6.82,7.05,1430000.0
2009-06-11 11:00:00,7.05,7.07,6.93,7.0,339600.0,7.05,7.07,6.93,7.0,339600.0
2009-06-11 11:30:00,7.0,7.11,6.95,7.09,223600.0,7.0,7.11,6.95,7.09,223600.0
2009-06-11 12:00:00,7.08,7.1,7.0,7.02,234600.0,7.08,7.1,7.0,7.02,234600.0
2009-06-11 12:30:00,7.02,7.04,6.95,7.0,494600.0,7.02,7.04,6.95,7.0,494600.0
2009-06-11 13:00:00,7.01,7.09,7.0,7.06,268200.0,7.01,7.09,7.0,7.06,268200.0
2009-06-11 13:30:00,7.06,7.08,6.96,7.01,239200.0,7.06,7.08,6.96,7.01,239200.0
2009-06-11 14:00:00,7.02,7.05,6.9,6.9,253000.0,7.02,7.05,6.9,6.9,253000.0
2009-06-11 14:30:00,6.9,6.97,6.85,6.91,490000.0,6.9,6.97,6.85,6.91,490000.0
2009-06-11 15:00:00,6.9,6.93,6.78,6.78,531200.0,6.9,6.93,6.78,6.78,531200.0
2009-06-11 15:30:00,6.78,6.81,6.65,6.67,960000.0,6.78,6.81,6.65,6.67,960000.0
2009-06-12 09:30:00,7.0,7.1,6.82,7.04,980600.0,7.0,7.1,6.82,7.04,980600.0
2009-06-12 10:00:00,7.04,7.15,6.96,7.05,676400.0,7.04,7.15,6.96,7.05,676400.0
2009-06-12 10:30:00,7.05,7.12,6.98,6.98,455400.0,7.05,7.12,6.98,6.98,455400.0
2009-06-12 11:00:00,6.98,7.02,6.92,6.93,205600.0,6.98,7.02,6.92,6.93,205600.0
2009-06-12 11:30:00,6.95,7.07,6.95,7.06,152800.0,6.95,7.07,6.95,7.06,152800.0
2009-06-12 12:00:00,7.06,7.07,6.98,7.0,218000.0,7.06,7.07,6.98,7.0,218000.0
2009-06-12 12:30:00,6.98,7.03,6.93,7.01,123800.0,6.98,7.03,6.93,7.01,123800.0
2009-06-12 13:00:00,7.02,7.03,6.99,7.0,144400.0,7.02,7.03,6.99,7.0,144400.0
2009-06-12 13:30:00,7.0,7.01,6.92,7.0,181600.0,7.0,7.01,6.92,7.0,181600.0
2009-06-12 14:00:00,7.0,7.01,7.0,7.0,246000.0,7.0,7.01,7.0,7.0,246000.0
2009-06-12 14:30:00,7.0,7.04,7.0,7.01,218200.0,7.0,7.04,7.0,7.01,218200.0
2009-06-12 15:00:00,7.01,7.13,7.01,7.12,202000.0,7.01,7.13,7.01,7.12,202000.0
2009-06-12 15:30:00,7.12,7.14,7.07,7.12,343000.0,7.12,7.14,7.07,7.12,343000.0
2009-06-15 09:30:00,7.02,7.04,6.7,6.8,252000.0,7.02,7.04,6.7,6.8,252000.0
2009-06-15 10:00:00,6.79,6.89,6.77,6.87,87800.0,6.79,6.89,6.77,6.87,87800.0
2009-06-15 10:30:00,6.88,6.9,6.8,6.87,188200.0,6.88,6.9,6.8,6.87,188200.0
2009-06-15 11:00:00,6.88,6.89,6.81,6.89,172400.0,6.88,6.89,6.81,6.89,172400.0
2009-06-15 11:30:00,6.89,6.96,6.89,6.92,62400.0,6.89,6.96,6.89,6.92,62400.0
2009-06-15 12:00:00,6.93,6.93,6.86,6.93,59400.0,6.93,6.93,6.86,6.93,59400.0
2009-06-15 12:30:00,6.93,7.0,6.89,6.95,94600.0,6.93,7.0,6.89,6.95,94600.0
2009-06-15 13:00:00,6.93,7.0,6.91,6.97,101000.0,6.93,7.0,6.91,6.97,101000.0
2009-06-15 13:30:00,6.97,6.98,6.87,6.96,62200.0,6.97,6.98,6.87,6.96,62200.0
2009-06-15 14:00:00,6.96,7.0,6.88,6.93,138000.0,6.96,7.0,6.88,6.93,138000.0
2009-06-15 14:30:00,6.93,6.95,6.88,6.93,129600.0,6.93,6.95,6.88,6.93,129600.0
2009-06-15 15:00:00,6.94,6.98,6.89,6.89,210800.0,6.94,6.98,6.89,6.89,210800.0
2009-06-15 15:30:00,6.9,6.94,6.86,6.91,399600.0,6.9,6.94,6.86,6.91,399600.0
2009-06-16 09:30:00,6.9,7.0,6.87,6.9,145200.0,6.9,7.0,6.87,6.9,145200.0
2009-06-16 10:00:00,6.91,6.95,6.84,6.86,127200.0,6.91,6.95,6.84,6.86,127200.0
2009-06-16 10:30:00,6.85,6.88,6.83,6.85,71000.0,6.85,6.88,6.83,6.85,71000.0
2009-06-16 11:00:00,6.83,6.88,6.82,6.84,41200.0,6.83,6.88,6.82,6.84,41200.0
2009-06-16 11:30:00,6.84,6.85,6.7,6.71,136200.0,6.84,6.85,6.7,6.71,136200.0
2009-06-16 12:00:00,6.7,6.7,6.61,6.66,121600.0,6.7,6.7,6.61,6.66,121600.0
2009-06-16 12:30:00,6.66,6.66,6.41,6.49,243800.0,6.66,6.66,6.41,6.49,243800.0
2009-06-16 13:00:00,6.48,6.51,6.45,6.47,86400.0,6.48,6.51,6.45,6.47,86400.0
2009-06-16 13:30:00,6.46,6.48,6.43,6.47,88800.0,6.46,6.48,6.43,6.47,88800.0
2009-06-16 14:00:00,6.47,6.5,6.47,6.47,136200.0,6.47,6.5,6.47,6.47,136200.0
2009-06-16 14:30:00,6.48,6.5,6.47,6.48,59800.0,6.48,6.5,6.47,6.48,59800.0
2009-06-16 15:00:00,6.48,6.53,6.48,6.51,147400.0,6.48,6.53,6.48,6.51,147400.0
2009-06-16 15:30:00,6.52,6.56,6.48,6.5,343800.0,6.52,6.56,6.48,6.5,343800.0
2009-06-17 09:30:00,6.55,6.67,6.21,6.27,165200.0,6.55,6.67,6.21,6.27,165200.0
2009-06-17 10:00:00,6.27,6.28,6.17,6.21,250400.0,6.27,6.28,6.17,6.21,250400.0
2009-06-17 10:30:00,6.21,6.25,6.2,6.23,87200.0,6.21,6.25,6.2,6.23,87200.0
2009-06-17 11:00:00,6.24,6.25,6.2,6.24,130000.0,6.24,6.25,6.2,6.24,130000.0
2009-06-17 11:30:00,6.24,6.33,6.23,6.3,148800.0,6.24,6.33,6.23,6.3,148800.0
2009-06-17 12:00:00,6.29,6.31,6.23,6.23,163600.0,6.29,6.31,6.23,6.23,163600.0
2009-06-17 12:30:00,6.24,6.27,6.21,6.24,95200.0,6.24,6.27,6.21,6.24,95200.0
2009-06-17 13:00:00,6.24,6.42,6.24,6.42,225200.0,6.24,6.42,6.24,6.42,225200.0
2009-06-17 13:30:00,6.41,6.64,6.41,6.63,491200.0,6.41,6.64,6.41,6.63,491200.0
2009-06-17 14:00:00,6.62,6.72,6.55,6.64,251200.0,6.62,6.72,6.55,6.64,251200.0
2009-06-17 14:30:00,6.65,6.65,6.59,6.6,246800.0,6.65,6.65,6.59,6.6,246800.0
2009-06-17 15:00:00,6.6,6.65,6.58,6.58,209000.0,6.6,6.65,6.58,6.58,209000.0
2009-06-17 15:30:00,6.58,6.6,6.49,6.57,594200.0,6.58,6.6,6.49,6.57,594200.0
2009-06-18 09:30:00,6.58,6.6,6.38,6.5,151600.0,6.58,6.6,6.38,6.5,151600.0
2009-06-18 10:00:00,6.5,6.58,6.48,6.5,102800.0,6.5,6.58,6.48,6.5,102800.0
2009-06-18 10:30:00,6.51,6.52,6.39,6.46,261800.0,6.51,6.52,6.39,6.46,261800.0
2009-06-18 11:00:00,6.45,6.52,6.45,6.5,86400.0,6.45,6.52,6.45,6.5,86400.0
2009-06-18 11:30:00,6.51,6.58,6.5,6.58,167600.0,6.51,6.58,6.5,6.58,167600.0
2009-06-18 12:00:00,6.58,6.62,6.57,6.61,160600.0,6.58,6.62,6.57,6.61,160600.0
2009-06-18 12:30:00,6.61,6.66,6.59,6.65,179600.0,6.61,6.66,6.59,6.65,179600.0
2009-06-18 13:00:00,6.67,6.75,6.65,6.68,118400.0,6.67,6.75,6.65,6.68,118400.0
2009-06-18 13:30:00,6.68,6.68,6.6,6.65,109400.0,6.68,6.68,6.6,6.65,109400.0
2009-06-18 14:00:00,6.64,6.66,6.56,6.63,305400.0,6.64,6.66,6.56,6.63,305400.0
2009-06-18 14:30:00,6.63,6.68,6.63,6.67,77600.0,6.63,6.68,6.63,6.67,77600.0
2009-06-18 15:00:00,6.68,6.71,6.66,6.68,440200.0,6.68,6.71,6.66,6.68,440200.0
2009-06-18 15:30:00,6.68,6.71,6.58,6.62,529400.0,6.68,6.71,6.58,6.62,529400.0
2009-06-19 09:30:00,6.76,6.77,6.66,6.72,284400.0,6.76,6.77,6.66,6.72,284400.0
2009-06-19 10:00:00,6.72,6.83,6.71,6.82,108200.0,6.72,6.83,6.71,6.82,108200.0
2009-06-19 10:30:00,6.83,6.91,6.83,6.88,386000.0,6.83,6.91,6.83,6.88,386000.0
2009-06-19 11:00:00,6.88,6.99,6.88,6.98,184200.0,6.88,6.99,6.88,6.98,184200.0
2009-06-19 11:30:00,6.97,6.98,6.9,6.9,103800.0,6.97,6.98,6.9,6.9,103800.0
2009-06-19 12:00:00,6.9,6.9,6.83,6.83,408200.0,6.9,6.9,6.83,6.83,408200.0
2009-06-19 12:30:00,6.83,6.83,6.75,6.75,124200.0,6.83,6.83,6.75,6.75,124200.0
2009-06-19 13:00:00,6.75,6.79,6.73,6.77,184000.0,6.75,6.79,6.73,6.77,184000.0
2009-06-19 13:30:00,6.77,6.82,6.73,6.74,52600.0,6.77,6.82,6.73,6.74,52600.0
2009-06-19 14:00:00,6.74,6.78,6.71,6.74,88600.0,6.74,6.78,6.71,6.74,88600.0
2009-06-19 14:30:00,6.74,6.78,6.68,6.71,235400.0,6.74,6.78,6.68,6.71,235400.0
2009-06-19 15:00:00,6.71,6.76,6.7,6.76,166000.0,6.71,6.76,6.7,6.76,166000.0
2009-06-19 15:30:00,6.76,6.76,6.65,6.71,569000.0,6.76,6.76,6.65,6.71,569000.0
2009-06-22 09:30:00,6.6,6.6,6.45,6.5,446600.0,6.6,6.6,6.45,6.5,446600.0
2009-06-22 10:00:00,6.49,6.54,6.48,6.51,246600.0,6.49,6.54,6.48,6.51,246600.0
2009-06-22 10:30:00,6.51,6.51,6.48,6.49,220600.0,6.51,6.51,6.48,6.49,220600.0
2009-06-22 11:00:00,6.49,6.55,6.48,6.51,183800.0,6.49,6.55,6.48,6.51,183800.0
2009-06-22 11:30:00,6.51,6.55,6.5,6.52,79200.0,6.51,6.55,6.5,6.52,79200.0
2009-06-22 12:00:00,6.51,6.52,6.48,6.5,333200.0,6.51,6.52,6.48,6.5,333200.0
2009-06-22 12:30:00,6.5,6.52,6.49,6.51,288400.0,6.5,6.52,6.49,6.51,288400.0
2009-06-22 13:00:00,6.51,6.51,6.43,6.44,120200.0,6.51,6.51,6.43,6.44,120200.0
2009-06-22 13:30:00,6.44,6.47,6.43,6.43,92000.0,6.44,6.47,6.43,6.43,92000.0
2009-06-22 14:00:00,6.43,6.46,6.41,6.46,65400.0,6.43,6.46,6.41,6.46,65400.0
2009-06-22 14:30:00,6.46,6.5,6.43,6.43,187200.0,6.46,6.5,6.43,6.43,187200.0
2009-06-22 15:00:00,6.43,6.43,6.35,6.36,128600.0,6.43,6.43,6.35,6.36,128600.0
2009-06-22 15:30:00,6.36,6.37,6.32,6.34,263400.0,6.36,6.37,6.32,6.34,263400.0
2009-06-23 09:30:00,6.34,6.46,6.29,6.32,117000.0,6.34,6.46,6.29,6.32,117000.0
2009-06-23 10:00:00,6.31,6.34,6.18,6.21,164800.0,6.31,6.34,6.18,6.21,164800.0
2009-06-23 10:30:00,6.22,6.26,6.14,6.17,199600.0,6.22,6.26,6.14,6.17,199600.0
2009-06-23 11:00:00,6.18,6.18,6.1,6.13,108000.0,6.18,6.18,6.1,6.13,108000.0
2009-06-23 11:30:00,6.13,6.13,6.05,6.08,205600.0,6.13,6.13,6.05,6.08,205600.0
2009-06-23 12:00:00,6.08,6.17,6.06,6.1,107200.0,6.08,6.17,6.06,6.1,107200.0
2009-06-23 12:30:00,6.09,6.14,6.09,6.13,29200.0,6.09,6.14,6.09,6.13,29200.0
2009-06-23 13:00:00,6.13,6.17,6.08,6.11,79000.0,6.13,6.17,6.08,6.11,79000.0
2009-06-23 13:30:00,6.1,6.13,6.08,6.09,31000.0,6.1,6.13,6.08,6.09,31000.0
2009-06-23 14:00:00,6.09,6.13,6.08,6.1,57600.0,6.09,6.13,6.08,6.1,57600.0
2009-06-23 14:30:00,6.1,6.11,6.08,6.1,83800.0,6.1,6.11,6.08,6.1,83800.0
2009-06-23 15:00:00,6.09,6.11,6.06,6.1,82400.0,6.09,6.11,6.06,6.1,82400.0
2009-06-23 15:30:00,6.1,6.14,6.07,6.1,154600.0,6.1,6.14,6.07,6.1,154600.0
2009-06-24 09:30:00,6.1,6.28,6.1,6.16,114400.0,6.1,6.28,6.1,6.16,114400.0
2009-06-24 10:00:00,6.16,6.18,6.12,6.18,218800.0,6.16,6.18,6.12,6.18,218800.0
2009-06-24 10:30:00,6.18,6.19,6.15,6.16,101400.0,6.18,6.19,6.15,6.16,101400.0
2009-06-24 11:00:00,6.16,6.24,6.16,6.23,84600.0,6.16,6.24,6.16,6.23,84600.0
2009-06-24 11:30:00,6.23,6.23,6.18,6.2,44800.0,6.23,6.23,6.18,6.2,44800.0
2009-06-24 12:00:00,6.2,6.21,6.18,6.18,19000.0,6.2,6.21,6.18,6.18,19000.0
2009-06-24 12:30:00,6.18,6.21,6.18,6.2,47000.0,6.18,6.21,6.18,6.2,47000.0
2009-06-24 13:00:00,6.2,6.22,6.18,6.19,39200.0,6.2,6.22,6.18,6.19,39200.0
2009-06-24 13:30:00,6.18,6.21,6.18,6.2,30600.0,6.18,6.21,6.18,6.2,30600.0
2009-06-24 14:00:00,6.2,6.22,6.15,6.16,122800.0,6.2,6.22,6.15,6.16,122800.0
2009-06-24 14:30:00,6.16,6.22,6.14,6.16,181400.0,6.16,6.22,6.14,6.16,181400.0
2009-06-24 15:00:00,6.16,6.19,6.13,6.16,202000.0,6.16,6.19,6.13,6.16,202000.0
2009-06-24 15:30:00,6.17,6.18,6.13,6.18,243600.0,6.17,6.18,6.13,6.18,243600.0
2009-06-25 09:30:00,6.15,6.35,6.07,6.34,200600.0,6.15,6.35,6.07,6.34,200600.0
2009-06-25 10:00:00,6.34,6.38,6.29,6.3,157000.0,6.34,6.38,6.29,6.3,157000.0
2009-06-25 10:30:00,6.29,6.3,6.22,6.26,63000.0,6.29,6.3,6.22,6.26,63000.0
2009-06-25 11:00:00,6.26,6.3,6.24,6.25,146400.0,6.26,6.3,6.24,6.25,146400.0
2009-06-25 11:30:00,6.25,6.37,6.25,6.36,149000.0,6.25,6.37,6.25,6.36,149000.0
2009-06-25 12:00:00,6.37,6.39,6.34,6.37,132600.0,6.37,6.39,6.34,6.37,132600.0
2009-06-25 12:30:00,6.37,6.37,6.35,6.35,107200.0,6.37,6.37,6.35,6.35,107200.0
2009-06-25 13:00:00,6.35,6.38,6.34,6.37,104000.0,6.35,6.38,6.34,6.37,104000.0
2009-06-25 13:30:00,6.37,6.37,6.32,6.35,54200.0,6.37,6.37,6.32,6.35,54200.0
2009-06-25 14:00:00,6.35,6.35,6.31,6.33,47400.0,6.35,6.35,6.31,6.33,47400.0
2009-06-25 14:30:00,6.33,6.33,6.3,6.33,121200.0,6.33,6.33,6.3,6.33,121200.0
2009-06-25 15:00:00,6.33,6.34,6.32,6.33,125400.0,6.33,6.34,6.32,6.33,125400.0
2009-06-25 15:30:00,6.33,6.39,6.28,6.38,474600.0,6.33,6.39,6.28,6.38,474600.0
2009-06-26 09:30:00,6.4,6.63,6.4,6.57,345000.0,6.4,6.63,6.4,6.57,345000.0
2009-06-26 10:00:00,6.53,6.63,6.53,6.61,162600.0,6.53,6.63,6.53,6.61,162600.0
2009-06-26 10:30:00,6.62,6.68,6.61,6.65,101800.0,6.62,6.68,6.61,6.65,101800.0
2009-06-26 11:00:00,6.64,6.65,6.59,6.6,121200.0,6.64,6.65,6.59,6.6,121200.0
2009-06-26 11:30:00,6.61,6.68,6.6,6.66,99800.0,6.61,6.68,6.6,6.66,99800.0
2009-06-26 12:00:00,6.66,6.71,6.65,6.69,95200.0,6.66,6.71,6.65,6.69,95200.0
2009-06-26 12:30:00,6.68,6.7,6.67,6.7,83200.0,6.68,6.7,6.67,6.7,83200.0
2009-06-26 13:00:00,6.7,6.77,6.69,6.75,211000.0,6.7,6.77,6.69,6.75,211000.0
2009-06-26 13:30:00,6.75,6.76,6.68,6.69,214600.0,6.75,6.76,6.68,6.69,214600.0
2009-06-26 14:00:00,6.7,6.7,6.64,6.67,135800.0,6.7,6.7,6.64,6.67,135800.0
2009-06-26 14:30:00,6.67,6.67,6.59,6.61,121200.0,6.67,6.67,6.59,6.61,121200.0
2009-06-26 15:00:00,6.6,6.63,6.54,6.6,225000.0,6.6,6.63,6.54,6.6,225000.0
2009-06-26 15:30:00,6.61,6.75,6.57,6.71,1263800.0,6.61,6.75,6.57,6.71,1263800.0
2009-06-29 09:30:00,6.71,6.72,6.5,6.57,195200.0,6.71,6.72,6.5,6.57,195200.0
2009-06-29 10:00:00,6.56,6.61,6.51,6.61,120000.0,6.56,6.61,6.51,6.61,120000.0
2009-06-29 10:30:00,6.61,6.68,6.57,6.6,165400.0,6.61,6.68,6.57,6.6,165400.0
2009-06-29 11:00:00,6.59,6.63,6.58,6.62,154200.0,6.59,6.63,6.58,6.62,154200.0
2009-06-29 11:30:00,6.61,6.68,6.61,6.65,61000.0,6.61,6.68,6.61,6.65,61000.0
2009-06-29 12:00:00,6.65,6.68,6.64,6.66,46000.0,6.65,6.68,6.64,6.66,46000.0
2009-06-29 12:30:00,6.65,6.7,6.65,6.65,75000.0,6.65,6.7,6.65,6.65,75000.0
2009-06-29 13:00:00,6.65,6.68,6.64,6.65,50000.0,6.65,6.68,6.64,6.65,50000.0
2009-06-29 13:30:00,6.64,6.66,6.62,6.63,46200.0,6.64,6.66,6.62,6.63,46200.0
2009-06-29 14:00:00,6.62,6.63,6.58,6.62,93000.0,6.62,6.63,6.58,6.62,93000.0
2009-06-29 14:30:00,6.62,6.64,6.6,6.64,61600.0,6.62,6.64,6.6,6.64,61600.0
2009-06-29 15:00:00,6.63,6.66,6.61,6.65,79600.0,6.63,6.66,6.61,6.65,79600.0
2009-06-29 15:30:00,6.65,6.66,6.6,6.62,153600.0,6.65,6.66,6.6,6.62,153600.0
2009-06-30 09:30:00,6.55,6.65,6.52,6.63,133600.0,6.55,6.65,6.52,6.63,133600.0
2009-06-30 10:00:00,6.62,6.62,6.48,6.51,98200.0,6.62,6.62,6.48,6.51,98200.0
2009-06-30 10:30:00,6.5,6.56,6.49,6.55,86600.0,6.5,6.56,6.49,6.55,86600.0
2009-06-30 11:00:00,6.55,6.56,6.53,6.53,69600.0,6.55,6.56,6.53,6.53,69600.0
2009-06-30 11:30:00,6.52,6.56,6.5,6.54,52000.0,6.52,6.56,6.5,6.54,52000.0
2009-06-30 12:00:00,6.54,6.56,6.51,6.55,47200.0,6.54,6.56,6.51,6.55,47200.0
2009-06-30 12:30:00,6.55,6.56,6.52,6.53,56600.0,6.55,6.56,6.52,6.53,56600.0
2009-06-30 13:00:00,6.53,6.54,6.53,6.54,47600.0,6.53,6.54,6.53,6.54,47600.0
2009-06-30 13:30:00,6.54,6.55,6.53,6.53,89200.0,6.54,6.55,6.53,6.53,89200.0
2009-06-30 14:00:00,6.53,6.55,6.5,6.52,58200.0,6.53,6.55,6.5,6.52,58200.0
2009-06-30 14:30:00,6.52,6.54,6.51,6.52,51400.0,6.52,6.54,6.51,6.52,51400.0
2009-06-30 15:00:00,6.52,6.55,6.52,6.55,93200.0,6.52,6.55,6.52,6.55,93200.0
2009-06-30 15:30:00,6.55,6.56,6.45,6.51,332400.0,6.55,6.56,6.45,6.51,332400.0
2009-07-01 09:30:00,6.62,6.62,6.45,6.53,95800.0,6.62,6.62,6.45,6.53,95800.0
2009-07-01 10:00:00,6.54,6.56,6.48,6.52,119800.0,6.54,6.56,6.48,6.52,119800.0
2009-07-01 10:30:00,6.52,6.57,6.5,6.52,87400.0,6.52,6.57,6.5,6.52,87400.0
2009-07-01 11:00:00,6.53,6.53,6.51,6.52,39200.0,6.53,6.53,6.51,6.52,39200.0
2009-07-01 11:30:00,6.52,6.53,6.51,6.52,45000.0,6.52,6.53,6.51,6.52,45000.0
2009-07-01 12:00:00,6.52,6.52,6.42,6.45,85000.0,6.52,6.52,6.42,6.45,85000.0
2009-07-01 12:30:00,6.46,6.49,6.41,6.43,51400.0,6.46,6.49,6.41,6.43,51400.0
2009-07-01 13:00:00,6.43,6.47,6.42,6.44,34800.0,6.43,6.47,6.42,6.44,34800.0
2009-07-01 13:30:00,6.45,6.49,6.45,6.47,136400.0,6.45,6.49,6.45,6.47,136400.0
2009-07-01 14:00:00,6.47,6.48,6.4,6.43,125600.0,6.47,6.48,6.4,6.43,125600.0
2009-07-01 14:30:00,6.43,6.51,6.41,6.51,151200.0,6.43,6.51,6.41,6.51,151200.0
2009-07-01 15:00:00,6.51,6.55,6.51,6.51,173000.0,6.51,6.55,6.51,6.51,173000.0
2009-07-01 15:30:00,6.51,6.55,6.49,6.54,236000.0,6.51,6.55,6.49,6.54,236000.0
2009-07-02 09:30:00,6.46,6.53,6.22,6.22,84000.0,6.46,6.53,6.22,6.22,84000.0
2009-07-02 10:00:00,6.23,6.24,6.05,6.09,271800.0,6.23,6.24,6.05,6.09,271800.0
2009-07-02 10:30:00,6.09,6.12,6.05,6.1,186600.0,6.09,6.12,6.05,6.1,186600.0
2009-07-02 11:00:00,6.1,6.13,6.08,6.08,171200.0,6.1,6.13,6.08,6.08,171200.0
2009-07-02 11:30:00,6.08,6.12,6.08,6.1,76800.0,6.08,6.12,6.08,6.1,76800.0
2009-07-02 12:00:00,6.1,6.14,6.1,6.14,74400.0,6.1,6.14,6.1,6.14,74400.0
2009-07-02 12:30:00,6.14,6.14,6.09,6.1,46800.0,6.14,6.14,6.09,6.1,46800.0
2009-07-02 13:00:00,6.1,6.12,6.07,6.1,55600.0,6.1,6.12,6.07,6.1,55600.0
2009-07-02 13:30:00,6.1,6.15,6.09,6.14,95600.0,6.1,6.15,6.09,6.14,95600.0
2009-07-02 14:00:00,6.14,6.17,6.14,6.15,77200.0,6.14,6.17,6.14,6.15,77200.0
2009-07-02 14:30:00,6.15,6.16,6.13,6.14,65600.0,6.15,6.16,6.13,6.14,65600.0
2009-07-02 15:00:00,6.14,6.14,6.09,6.11,107000.0,6.14,6.14,6.09,6.11,107000.0
2009-07-02 15:30:00,6.11,6.16,6.1,6.13,482400.0,6.11,6.16,6.1,6.13,482400.0
2009-07-06 09:30:00,6.16,6.16,6.01,6.06,205600.0,6.16,6.16,6.01,6.06,205600.0
2009-07-06 10:00:00,6.07,6.08,6.01,6.06,270600.0,6.07,6.08,6.01,6.06,270600.0
2009-07-06 10:30:00,6.06,6.11,6.0,6.11,273000.0,6.06,6.11,6.0,6.11,273000.0
2009-07-06 11:00:00,6.1,6.11,5.98,5.98,147000.0,6.1,6.11,5.98,5.98,147000.0
2009-07-06 11:30:00,5.98,6.05,5.94,6.0,339800.0,5.98,6.05,5.94,6.0,339800.0
2009-07-06 12:00:00,6.0,6.02,6.0,6.01,117000.0,6.0,6.02,6.0,6.01,117000.0
2009-07-06 12:30:00,6.0,6.01,5.98,6.0,109200.0,6.0,6.01,5.98,6.0,109200.0
2009-07-06 13:00:00,6.0,6.06,5.99,6.04,54000.0,6.0,6.06,5.99,6.04,54000.0
2009-07-06 13:30:00,6.03,6.03,6.0,6.03,54200.0,6.03,6.03,6.0,6.03,54200.0
2009-07-06 14:00:00,6.02,6.05,6.02,6.04,54600.0,6.02,6.05,6.02,6.04,54600.0
2009-07-06 14:30:00,6.04,6.08,6.03,6.05,143200.0,6.04,6.08,6.03,6.05,143200.0
2009-07-06 15:00:00,6.05,6.07,6.03,6.06,116200.0,6.05,6.07,6.03,6.06,116200.0
2009-07-06 15:30:00,6.06,6.09,6.02,6.08,188000.0,6.06,6.09,6.02,6.08,188000.0
2009-07-07 09:30:00,6.06,6.15,6.02,6.07,150200.0,6.06,6.15,6.02,6.07,150200.0
2009-07-07 10:00:00,6.07,6.08,6.01,6.03,70200.0,6.07,6.08,6.01,6.03,70200.0
2009-07-07 10:30:00,6.03,6.05,6.01,6.05,68000.0,6.03,6.05,6.01,6.05,68000.0
2009-07-07 11:00:00,6.05,6.05,6.0,6.0,41800.0,6.05,6.05,6.0,6.0,41800.0
2009-07-07 11:30:00,6.0,6.12,6.0,6.11,89800.0,6.0,6.12,6.0,6.11,89800.0
2009-07-07 12:00:00,6.1,6.11,6.06,6.06,50000.0,6.1,6.11,6.06,6.06,50000.0
2009-07-07 12:30:00,6.07,6.09,6.02,6.04,65200.0,6.07,6.09,6.02,6.04,65200.0
2009-07-07 13:00:00,6.03,6.08,6.02,6.08,71200.0,6.03,6.08,6.02,6.08,71200.0
2009-07-07 13:30:00,6.08,6.1,6.05,6.05,92400.0,6.08,6.1,6.05,6.05,92400.0
2009-07-07 14:00:00,6.05,6.09,6.05,6.09,40200.0,6.05,6.09,6.05,6.09,40200.0
2009-07-07 14:30:00,6.08,6.08,6.05,6.06,82600.0,6.08,6.08,6.05,6.06,82600.0
2009-07-07 15:00:00,6.06,6.08,6.03,6.04,162800.0,6.06,6.08,6.03,6.04,162800.0
2009-07-07 15:30:00,6.04,6.06,5.93,5.98,210800.0,6.04,6.06,5.93,5.98,210800.0
2009-07-08 09:30:00,6.0,6.14,6.0,6.08,173400.0,6.0,6.14,6.0,6.08,173400.0
2009-07-08 10:00:00,6.07,6.08,6.0,6.01,94600.0,6.07,6.08,6.0,6.01,94600.0
2009-07-08 10:30:00,6.01,6.02,5.95,5.99,341200.0,6.01,6.02,5.95,5.99,341200.0
2009-07-08 11:00:00,5.99,6.0,5.8,5.8,244800.0,5.99,6.0,5.8,5.8,244800.0
2009-07-08 11:30:00,5.81,5.83,5.74,5.75,147600.0,5.81,5.83,5.74,5.75,147600.0
2009-07-08 12:00:00,5.75,5.75,5.63,5.63,119400.0,5.75,5.75,5.63,5.63,119400.0
2009-07-08 12:30:00,5.63,5.7,5.61,5.66,94600.0,5.63,5.7,5.61,5.66,94600.0
2009-07-08 13:00:00,5.66,5.78,5.65,5.76,142000.0,5.66,5.78,5.65,5.76,142000.0
2009-07-08 13:30:00,5.76,5.78,5.68,5.74,131400.0,5.76,5.78,5.68,5.74,131400.0
2009-07-08 14:00:00,5.74,5.75,5.68,5.71,98800.0,5.74,5.75,5.68,5.71,98800.0
2009-07-08 14:30:00,5.71,5.76,5.68,5.74,124400.0,5.71,5.76,5.68,5.74,124400.0
2009-07-08 15:00:00,5.75,5.83,5.73,5.82,204400.0,5.75,5.83,5.73,5.82,204400.0
2009-07-08 15:30:00,5.81,5.88,5.79,5.84,217800.0,5.81,5.88,5.79,5.84,217800.0
2009-07-09 09:30:00,5.87,6.09,5.78,5.87,47600.0,5.87,6.09,5.78,5.87,47600.0
2009-07-09 10:00:00,5.87,5.94,5.83,5.91,38200.0,5.87,5.94,5.83,5.91,38200.0
2009-07-09 10:30:00,5.91,5.96,5.87,5.93,13000.0,5.91,5.96,5.87,5.93,13000.0
2009-07-09 11:00:00,5.9,5.9,5.82,5.87,24000.0,5.9,5.9,5.82,5.87,24000.0
2009-07-09 11:30:00,5.87,5.9,5.85,5.87,9200.0,5.87,5.9,5.85,5.87,9200.0
2009-07-09 12:00:00,5.87,5.87,5.82,5.85,27600.0,5.87,5.87,5.82,5.85,27600.0
2009-07-09 12:30:00,5.85,5.87,5.82,5.85,54200.0,5.85,5.87,5.82,5.85,54200.0
2009-07-09 13:00:00,5.85,5.9,5.82,5.88,110400.0,5.85,5.9,5.82,5.88,110400.0
2009-07-09 13:30:00,5.88,5.89,5.84,5.84,74000.0,5.88,5.89,5.84,5.84,74000.0
2009-07-09 14:00:00,5.85,5.86,5.83,5.84,43200.0,5.85,5.86,5.83,5.84,43200.0
2009-07-09 14:30:00,5.84,5.85,5.81,5.82,30400.0,5.84,5.85,5.81,5.82,30400.0
2009-07-09 15:00:00,5.82,5.85,5.81,5.81,57400.0,5.82,5.85,5.81,5.81,57400.0
2009-07-09 15:30:00,5.82,5.83,5.79,5.8,127600.0,5.82,5.83,5.79,5.8,127600.0
2009-07-10 09:30:00,5.74,5.92,5.74,5.78,36400.0,5.74,5.92,5.74,5.78,36400.0
2009-07-10 10:00:00,5.8,5.88,5.75,5.83,45400.0,5.8,5.88,5.75,5.83,45400.0
2009-07-10 10:30:00,5.83,5.88,5.79,5.88,36000.0,5.83,5.88,5.79,5.88,36000.0
2009-07-10 11:00:00,5.88,5.88,5.74,5.74,26200.0,5.88,5.88,5.74,5.74,26200.0
2009-07-10 11:30:00,5.75,5.86,5.75,5.84,42400.0,5.75,5.86,5.75,5.84,42400.0
2009-07-10 12:00:00,5.85,5.89,5.85,5.87,20200.0,5.85,5.89,5.85,5.87,20200.0
2009-07-10 12:30:00,5.87,5.91,5.87,5.87,35400.0,5.87,5.91,5.87,5.87,35400.0
2009-07-10 13:00:00,5.87,5.89,5.85,5.85,17800.0,5.87,5.89,5.85,5.85,17800.0
2009-07-10 13:30:00,5.85,5.89,5.85,5.87,31600.0,5.85,5.89,5.85,5.87,31600.0
2009-07-10 14:00:00,5.87,5.9,5.84,5.87,44800.0,5.87,5.9,5.84,5.87,44800.0
2009-07-10 14:30:00,5.87,5.9,5.85,5.9,54600.0,5.87,5.9,5.85,5.9,54600.0
2009-07-10 15:00:00,5.89,5.92,5.88,5.9,205600.0,5.89,5.92,5.88,5.9,205600.0
2009-07-10 15:30:00,5.9,5.94,5.88,5.91,145800.0,5.9,5.94,5.88,5.91,145800.0
2009-07-13 09:30:00,6.01,6.01,5.86,5.91,81800.0,6.01,6.01,5.86,5.91,81800.0
2009-07-13 10:00:00,5.92,5.97,5.84,5.96,60800.0,5.92,5.97,5.84,5.96,60800.0
2009-07-13 10:30:00,5.97,6.13,5.97,6.12,75600.0,5.97,6.13,5.97,6.12,75600.0
2009-07-13 11:00:00,6.12,6.16,6.1,6.16,59600.0,6.12,6.16,6.1,6.16,59600.0
2009-07-13 11:30:00,6.16,6.23,6.15,6.17,43400.0,6.16,6.23,6.15,6.17,43400.0
2009-07-13 12:00:00,6.18,6.18,6.13,6.17,66600.0,6.18,6.18,6.13,6.17,66600.0
2009-07-13 12:30:00,6.18,6.18,6.13,6.14,42000.0,6.18,6.18,6.13,6.14,42000.0
2009-07-13 13:00:00,6.14,6.18,6.13,6.15,59600.0,6.14,6.18,6.13,6.15,59600.0
2009-07-13 13:30:00,6.15,6.16,6.14,6.15,62200.0,6.15,6.16,6.14,6.15,62200.0
2009-07-13 14:00:00,6.16,6.23,6.14,6.19,82600.0,6.16,6.23,6.14,6.19,82600.0
2009-07-13 14:30:00,6.19,6.24,6.18,6.23,187800.0,6.19,6.24,6.18,6.23,187800.0
2009-07-13 15:00:00,6.22,6.26,6.17,6.24,223200.0,6.22,6.26,6.17,6.24,223200.0
2009-07-13 15:30:00,6.24,6.32,6.23,6.29,346400.0,6.24,6.32,6.23,6.29,346400.0
2009-07-14 09:30:00,6.31,6.38,6.24,6.3,128600.0,6.31,6.38,6.24,6.3,128600.0
2009-07-14 10:00:00,6.3,6.34,6.25,6.29,71000.0,6.3,6.34,6.25,6.29,71000.0
2009-07-14 10:30:00,6.3,6.33,6.25,6.31,92400.0,6.3,6.33,6.25,6.31,92400.0
2009-07-14 11:00:00,6.32,6.41,6.31,6.4,130200.0,6.32,6.41,6.31,6.4,130200.0
2009-07-14 11:30:00,6.4,6.45,6.38,6.43,49800.0,6.4,6.45,6.38,6.43,49800.0
2009-07-14 12:00:00,6.43,6.45,6.37,6.4,80800.0,6.43,6.45,6.37,6.4,80800.0
2009-07-14 12:30:00,6.4,6.4,6.35,6.36,66600.0,6.4,6.4,6.35,6.36,66600.0
2009-07-14 13:00:00,6.36,6.37,6.33,6.37,86400.0,6.36,6.37,6.33,6.37,86400.0
2009-07-14 13:30:00,6.37,6.37,6.34,6.37,58200.0,6.37,6.37,6.34,6.37,58200.0
2009-07-14 14:00:00,6.37,6.45,6.35,6.43,111000.0,6.37,6.45,6.35,6.43,111000.0
2009-07-14 14:30:00,6.43,6.47,6.43,6.45,64600.0,6.43,6.47,6.43,6.45,64600.0
2009-07-14 15:00:00,6.46,6.46,6.38,6.41,108600.0,6.46,6.46,6.38,6.41,108600.0
2009-07-14 15:30:00,6.41,6.47,6.4,6.4,196000.0,6.41,6.47,6.4,6.4,196000.0
2009-07-15 09:30:00,6.58,6.63,6.55,6.59,111000.0,6.58,6.63,6.55,6.59,111000.0
2009-07-15 10:00:00,6.6,6.68,6.59,6.64,115000.0,6.6,6.68,6.59,6.64,115000.0
2009-07-15 10:30:00,6.65,6.67,6.61,6.62,65400.0,6.65,6.67,6.61,6.62,65400.0
2009-07-15 11:00:00,6.62,6.68,6.62,6.64,89200.0,6.62,6.68,6.62,6.64,89200.0
2009-07-15 11:30:00,6.63,6.7,6.62,6.67,215000.0,6.63,6.7,6.62,6.67,215000.0
2009-07-15 12:00:00,6.65,6.75,6.64,6.73,124400.0,6.65,6.75,6.64,6.73,124400.0
2009-07-15 12:30:00,6.73,6.84,6.73,6.83,252400.0,6.73,6.84,6.73,6.83,252400.0
2009-07-15 13:00:00,6.82,6.84,6.82,6.83,82000.0,6.82,6.84,6.82,6.83,82000.0
2009-07-15 13:30:00,6.84,6.87,6.77,6.77,166400.0,6.84,6.87,6.77,6.77,166400.0
2009-07-15 14:00:00,6.78,6.83,6.78,6.78,100600.0,6.78,6.83,6.78,6.78,100600.0
2009-07-15 14:30:00,6.79,6.84,6.73,6.84,183400.0,6.79,6.84,6.73,6.84,183400.0
2009-07-15 15:00:00,6.84,6.85,6.75,6.76,178000.0,6.84,6.85,6.75,6.76,178000.0
2009-07-15 15:30:00,6.76,6.79,6.72,6.78,325400.0,6.76,6.79,6.72,6.78,325400.0
2009-07-16 09:30:00,6.68,6.94,6.6,6.94,101800.0,6.68,6.94,6.6,6.94,101800.0
2009-07-16 10:00:00,6.93,7.0,6.9,6.96,190600.0,6.93,7.0,6.9,6.96,190600.0
2009-07-16 10:30:00,6.95,6.98,6.95,6.98,94400.0,6.95,6.98,6.95,6.98,94400.0
2009-07-16 11:00:00,6.98,7.02,6.96,7.02,166200.0,6.98,7.02,6.96,7.02,166200.0
2009-07-16 11:30:00,7.02,7.03,6.93,7.02,228000.0,7.02,7.03,6.93,7.02,228000.0
2009-07-16 12:00:00,7.01,7.08,7.0,7.06,119200.0,7.01,7.08,7.0,7.06,119200.0
2009-07-16 12:30:00,7.08,7.1,7.05,7.09,102400.0,7.08,7.1,7.05,7.09,102400.0
2009-07-16 13:00:00,7.08,7.09,6.99,7.05,185600.0,7.08,7.09,6.99,7.05,185600.0
2009-07-16 13:30:00,7.05,7.12,7.04,7.11,119800.0,7.05,7.12,7.04,7.11,119800.0
2009-07-16 14:00:00,7.11,7.2,7.1,7.2,379000.0,7.11,7.2,7.1,7.2,379000.0
2009-07-16 14:30:00,7.2,7.21,7.17,7.17,172000.0,7.2,7.21,7.17,7.17,172000.0
2009-07-16 15:00:00,7.17,7.27,7.14,7.25,278400.0,7.17,7.27,7.14,7.25,278400.0
2009-07-16 15:30:00,7.26,7.28,7.2,7.25,1103600.0,7.26,7.28,7.2,7.25,1103600.0
2009-07-17 09:30:00,7.26,7.4,7.26,7.3,213200.0,7.26,7.4,7.26,7.3,213200.0
2009-07-17 10:00:00,7.3,7.31,7.2,7.28,93200.0,7.3,7.31,7.2,7.28,93200.0
2009-07-17 10:30:00,7.3,7.33,7.29,7.29,106000.0,7.3,7.33,7.29,7.29,106000.0
2009-07-17 11:00:00,7.29,7.3,7.12,7.23,251600.0,7.29,7.3,7.12,7.23,251600.0
2009-07-17 11:30:00,7.22,7.22,7.16,7.21,76200.0,7.22,7.22,7.16,7.21,76200.0
2009-07-17 12:00:00,7.22,7.22,7.15,7.18,79200.0,7.22,7.22,7.15,7.18,79200.0
2009-07-17 12:30:00,7.18,7.2,7.16,7.17,40400.0,7.18,7.2,7.16,7.17,40400.0
2009-07-17 13:00:00,7.17,7.18,7.14,7.17,118800.0,7.17,7.18,7.14,7.17,118800.0
2009-07-17 13:30:00,7.17,7.24,7.16,7.22,38400.0,7.17,7.24,7.16,7.22,38400.0
2009-07-17 14:00:00,7.22,7.24,7.21,7.23,129600.0,7.22,7.24,7.21,7.23,129600.0
2009-07-17 14:30:00,7.22,7.24,7.18,7.18,75600.0,7.22,7.24,7.18,7.18,75600.0
2009-07-17 15:00:00,7.18,7.2,7.15,7.15,133600.0,7.18,7.2,7.15,7.15,133600.0
2009-07-17 15:30:00,7.15,7.21,7.14,7.18,223200.0,7.15,7.21,7.14,7.18,223200.0
2009-07-20 09:30:00,7.29,7.45,7.29,7.43,161600.0,7.29,7.45,7.29,7.43,161600.0
2009-07-20 10:00:00,7.43,7.5,7.39,7.41,237200.0,7.43,7.5,7.39,7.41,237200.0
2009-07-20 10:30:00,7.39,7.4,7.29,7.35,76400.0,7.39,7.4,7.29,7.35,76400.0
2009-07-20 11:00:00,7.34,7.4,7.34,7.39,113600.0,7.34,7.4,7.34,7.39,113600.0
2009-07-20 11:30:00,7.39,7.43,7.38,7.43,119800.0,7.39,7.43,7.38,7.43,119800.0
2009-07-20 12:00:00,7.43,7.47,7.4,7.43,115000.0,7.43,7.47,7.4,7.43,115000.0
2009-07-20 12:30:00,7.42,7.45,7.38,7.43,116200.0,7.42,7.45,7.38,7.43,116200.0
2009-07-20 13:00:00,7.43,7.43,7.4,7.42,62600.0,7.43,7.43,7.4,7.42,62600.0
2009-07-20 13:30:00,7.42,7.47,7.37,7.42,167000.0,7.42,7.47,7.37,7.42,167000.0
2009-07-20 14:00:00,7.41,7.43,7.38,7.43,106600.0,7.41,7.43,7.38,7.43,106600.0
2009-07-20 14:30:00,7.43,7.47,7.42,7.47,90600.0,7.43,7.47,7.42,7.47,90600.0
2009-07-20 15:00:00,7.47,7.61,7.47,7.51,401600.0,7.47,7.61,7.47,7.51,401600.0
2009-07-20 15:30:00,7.51,7.56,7.47,7.54,258800.0,7.51,7.56,7.47,7.54,258800.0
2009-07-21 09:30:00,7.6,7.61,7.35,7.4,78600.0,7.6,7.61,7.35,7.4,78600.0
2009-07-21 10:00:00,7.4,7.47,7.3,7.45,111800.0,7.4,7.47,7.3,7.45,111800.0
2009-07-21 10:30:00,7.45,7.5,7.43,7.46,56000.0,7.45,7.5,7.43,7.46,56000.0
2009-07-21 11:00:00,7.46,7.5,7.43,7.46,98000.0,7.46,7.5,7.43,7.46,98000.0
2009-07-21 11:30:00,7.45,7.46,7.27,7.27,150800.0,7.45,7.46,7.27,7.27,150800.0
2009-07-21 12:00:00,7.28,7.36,7.27,7.31,172400.0,7.28,7.36,7.27,7.31,172400.0
2009-07-21 12:30:00,7.3,7.31,7.25,7.29,207800.0,7.3,7.31,7.25,7.29,207800.0
2009-07-21 13:00:00,7.28,7.3,7.24,7.29,168000.0,7.28,7.3,7.24,7.29,168000.0
2009-07-21 13:30:00,7.3,7.31,7.26,7.27,51400.0,7.3,7.31,7.26,7.27,51400.0
2009-07-21 14:00:00,7.29,7.35,7.29,7.33,40600.0,7.29,7.35,7.29,7.33,40600.0
2009-07-21 14:30:00,7.33,7.38,7.3,7.35,197600.0,7.33,7.38,7.3,7.35,197600.0
2009-07-21 15:00:00,7.35,7.38,7.33,7.34,168600.0,7.35,7.38,7.33,7.34,168600.0
2009-07-21 15:30:00,7.34,7.41,7.33,7.39,186600.0,7.34,7.41,7.33,7.39,186600.0
2009-07-22 09:30:00,7.4,8.05,7.26,8.04,575000.0,7.4,8.05,7.26,8.04,575000.0
2009-07-22 10:00:00,8.03,8.22,7.95,7.97,1310600.0,8.03,8.22,7.95,7.97,1310600.0
2009-07-22 10:30:00,7.97,8.05,7.94,8.05,328400.0,7.97,8.05,7.94,8.05,328400.0
2009-07-22 11:00:00,8.04,8.13,8.04,8.1,313000.0,8.04,8.13,8.04,8.1,313000.0
2009-07-22 11:30:00,8.1,8.2,8.06,8.2,349800.0,8.1,8.2,8.06,8.2,349800.0
2009-07-22 12:00:00,8.2,8.47,8.2,8.43,360000.0,8.2,8.47,8.2,8.43,360000.0
2009-07-22 12:30:00,8.44,8.47,8.34,8.46,227800.0,8.44,8.47,8.34,8.46,227800.0
2009-07-22 13:00:00,8.46,8.46,8.23,8.27,186000.0,8.46,8.46,8.23,8.27,186000.0
2009-07-22 13:30:00,8.29,8.35,8.24,8.27,170400.0,8.29,8.35,8.24,8.27,170400.0
2009-07-22 14:00:00,8.27,8.28,8.12,8.13,228000.0,8.27,8.28,8.12,8.13,228000.0
2009-07-22 14:30:00,8.13,8.18,8.1,8.18,177600.0,8.13,8.18,8.1,8.18,177600.0
2009-07-22 15:00:00,8.18,8.22,8.12,8.15,198800.0,8.18,8.22,8.12,8.15,198800.0
2009-07-22 15:30:00,8.15,8.21,8.15,8.19,334000.0,8.15,8.21,8.15,8.19,334000.0
2009-07-23 09:30:00,8.09,8.42,8.0,8.34,217800.0,8.09,8.42,8.0,8.34,217800.0
2009-07-23 10:00:00,8.36,8.45,8.29,8.34,285000.0,8.36,8.45,8.29,8.34,285000.0
2009-07-23 10:30:00,8.34,8.45,8.34,8.41,125800.0,8.34,8.45,8.34,8.41,125800.0
2009-07-23 11:00:00,8.42,8.45,8.39,8.4,101800.0,8.42,8.45,8.39,8.4,101800.0
2009-07-23 11:30:00,8.41,8.45,8.38,8.4,132000.0,8.41,8.45,8.38,8.4,132000.0
2009-07-23 12:00:00,8.4,8.41,8.29,8.3,229000.0,8.4,8.41,8.29,8.3,229000.0
2009-07-23 12:30:00,8.3,8.35,8.28,8.32,98200.0,8.3,8.35,8.28,8.32,98200.0
2009-07-23 13:00:00,8.33,8.37,8.29,8.36,115600.0,8.33,8.37,8.29,8.36,115600.0
2009-07-23 13:30:00,8.37,8.45,8.36,8.43,78600.0,8.37,8.45,8.36,8.43,78600.0
2009-07-23 14:00:00,8.42,8.42,8.31,8.35,204400.0,8.42,8.42,8.31,8.35,204400.0
2009-07-23 14:30:00,8.36,8.4,8.36,8.39,75000.0,8.36,8.4,8.36,8.39,75000.0
2009-07-23 15:00:00,8.4,8.49,8.39,8.49,300400.0,8.4,8.49,8.39,8.49,300400.0
2009-07-23 15:30:00,8.48,8.48,8.42,8.44,442400.0,8.48,8.48,8.42,8.44,442400.0
2009-07-24 09:30:00,8.44,8.54,8.27,8.35,104600.0,8.44,8.54,8.27,8.35,104600.0
2009-07-24 10:00:00,8.36,8.45,8.35,8.45,175600.0,8.36,8.45,8.35,8.45,175600.0
2009-07-24 10:30:00,8.45,8.45,8.35,8.38,194200.0,8.45,8.45,8.35,8.38,194200.0
2009-07-24 11:00:00,8.38,8.44,8.37,8.44,49000.0,8.38,8.44,8.37,8.44,49000.0
2009-07-24 11:30:00,8.44,8.47,8.44,8.47,273800.0,8.44,8.47,8.44,8.47,273800.0
2009-07-24 12:00:00,8.48,8.49,8.47,8.49,30200.0,8.48,8.49,8.47,8.49,30200.0
2009-07-24 12:30:00,8.5,8.5,8.48,8.48,35000.0,8.5,8.5,8.48,8.48,35000.0
2009-07-24 13:00:00,8.49,8.51,8.49,8.51,283800.0,8.49,8.51,8.49,8.51,283800.0
2009-07-24 13:30:00,8.51,8.56,8.48,8.48,76400.0,8.51,8.56,8.48,8.48,76400.0
2009-07-24 14:00:00,8.49,8.55,8.49,8.52,255400.0,8.49,8.55,8.49,8.52,255400.0
2009-07-24 14:30:00,8.52,8.55,8.48,8.49,85000.0,8.52,8.55,8.48,8.49,85000.0
2009-07-24 15:00:00,8.51,8.54,8.49,8.52,78200.0,8.51,8.54,8.49,8.52,78200.0
2009-07-24 15:30:00,8.52,8.55,8.5,8.55,121400.0,8.52,8.55,8.5,8.55,121400.0
2009-07-27 09:30:00,8.62,8.65,8.46,8.6,180000.0,8.62,8.65,8.46,8.6,180000.0
2009-07-27 10:00:00,8.6,8.65,8.48,8.48,124200.0,8.6,8.65,8.48,8.48,124200.0
2009-07-27 10:30:00,8.47,8.6,8.47,8.6,143800.0,8.47,8.6,8.47,8.6,143800.0
2009-07-27 11:00:00,8.6,8.65,8.6,8.64,42200.0,8.6,8.65,8.6,8.64,42200.0
2009-07-27 11:30:00,8.64,8.69,8.61,8.69,64800.0,8.64,8.69,8.61,8.69,64800.0
2009-07-27 12:00:00,8.69,8.7,8.65,8.65,22600.0,8.69,8.7,8.65,8.65,22600.0
2009-07-27 12:30:00,8.65,8.7,8.65,8.66,30600.0,8.65,8.7,8.65,8.66,30600.0
2009-07-27 13:00:00,8.67,8.7,8.62,8.62,95600.0,8.67,8.7,8.62,8.62,95600.0
2009-07-27 13:30:00,8.62,8.62,8.56,8.62,85800.0,8.62,8.62,8.56,8.62,85800.0
2009-07-27 14:00:00,8.62,8.7,8.62,8.7,19600.0,8.62,8.7,8.62,8.7,19600.0
2009-07-27 14:30:00,8.69,8.72,8.67,8.7,188800.0,8.69,8.72,8.67,8.7,188800.0
2009-07-27 15:00:00,8.7,8.75,8.69,8.74,254600.0,8.7,8.75,8.69,8.74,254600.0
2009-07-27 15:30:00,8.73,8.75,8.7,8.75,184400.0,8.73,8.75,8.7,8.75,184400.0
2009-07-28 09:30:00,8.65,8.74,8.51,8.74,93400.0,8.65,8.74,8.51,8.74,93400.0
2009-07-28 10:00:00,8.73,8.73,8.53,8.65,126600.0,8.73,8.73,8.53,8.65,126600.0
2009-07-28 10:30:00,8.65,8.69,8.61,8.63,150800.0,8.65,8.69,8.61,8.63,150800.0
2009-07-28 11:00:00,8.62,8.63,8.5,8.5,74000.0,8.62,8.63,8.5,8.5,74000.0
2009-07-28 11:30:00,8.5,8.51,8.38,8.46,111200.0,8.5,8.51,8.38,8.46,111200.0
2009-07-28 12:00:00,8.47,8.47,8.43,8.46,113200.0,8.47,8.47,8.43,8.46,113200.0
2009-07-28 12:30:00,8.45,8.46,8.34,8.37,83600.0,8.45,8.46,8.34,8.37,83600.0
2009-07-28 13:00:00,8.38,8.53,8.38,8.5,100000.0,8.38,8.53,8.38,8.5,100000.0
2009-07-28 13:30:00,8.5,8.51,8.41,8.45,80000.0,8.5,8.51,8.41,8.45,80000.0
2009-07-28 14:00:00,8.46,8.61,8.44,8.56,139800.0,8.46,8.61,8.44,8.56,139800.0
2009-07-28 14:30:00,8.56,8.65,8.47,8.48,144000.0,8.56,8.65,8.47,8.48,144000.0
2009-07-28 15:00:00,8.48,8.54,8.47,8.5,123600.0,8.48,8.54,8.47,8.5,123600.0
2009-07-28 15:30:00,8.5,8.56,8.49,8.56,187600.0,8.5,8.56,8.49,8.56,187600.0
2009-07-29 09:30:00,8.46,8.65,8.44,8.55,59600.0,8.46,8.65,8.44,8.55,59600.0
2009-07-29 10:00:00,8.56,8.71,8.55,8.69,41600.0,8.56,8.71,8.55,8.69,41600.0
2009-07-29 10:30:00,8.68,8.7,8.61,8.7,30600.0,8.68,8.7,8.61,8.7,30600.0
2009-07-29 11:00:00,8.7,8.71,8.6,8.6,19600.0,8.7,8.71,8.6,8.6,19600.0
2009-07-29 11:30:00,8.58,8.58,8.48,8.51,41200.0,8.58,8.58,8.48,8.51,41200.0
2009-07-29 12:00:00,8.52,8.52,8.46,8.51,233800.0,8.52,8.52,8.46,8.51,233800.0
2009-07-29 12:30:00,8.5,8.54,8.47,8.54,28000.0,8.5,8.54,8.47,8.54,28000.0
2009-07-29 13:00:00,8.55,8.55,8.47,8.47,20400.0,8.55,8.55,8.47,8.47,20400.0
2009-07-29 13:30:00,8.47,8.47,8.41,8.45,44000.0,8.47,8.47,8.41,8.45,44000.0
2009-07-29 14:00:00,8.45,8.48,8.44,8.48,25800.0,8.45,8.48,8.44,8.48,25800.0
2009-07-29 14:30:00,8.48,8.48,8.45,8.45,133800.0,8.48,8.48,8.45,8.45,133800.0
2009-07-29 15:00:00,8.45,8.49,8.45,8.47,29200.0,8.45,8.49,8.45,8.47,29200.0
2009-07-29 15:30:00,8.47,8.53,8.47,8.52,71600.0,8.47,8.53,8.47,8.52,71600.0
2009-07-30 09:30:00,8.67,8.8,8.52,8.8,143200.0,8.67,8.8,8.52,8.8,143200.0
2009-07-30 10:00:00,8.8,8.81,8.73,8.78,116200.0,8.8,8.81,8.73,8.78,116200.0
2009-07-30 10:30:00,8.78,8.8,8.77,8.8,71600.0,8.78,8.8,8.77,8.8,71600.0
2009-07-30 11:00:00,8.79,8.8,8.74,8.77,18400.0,8.79,8.8,8.74,8.77,18400.0
2009-07-30 11:30:00,8.77,8.78,8.57,8.57,71000.0,8.77,8.78,8.57,8.57,71000.0
2009-07-30 12:00:00,8.56,8.59,8.55,8.56,161000.0,8.56,8.59,8.55,8.56,161000.0
2009-07-30 12:30:00,8.56,8.7,8.56,8.7,15800.0,8.56,8.7,8.56,8.7,15800.0
2009-07-30 13:00:00,8.7,8.76,8.67,8.71,29600.0,8.7,8.76,8.67,8.71,29600.0
2009-07-30 13:30:00,8.72,8.74,8.65,8.65,26000.0,8.72,8.74,8.65,8.65,26000.0
2009-07-30 14:00:00,8.65,8.69,8.65,8.69,24400.0,8.65,8.69,8.65,8.69,24400.0
2009-07-30 14:30:00,8.69,8.71,8.64,8.69,53600.0,8.69,8.71,8.64,8.69,53600.0
2009-07-30 15:00:00,8.69,8.7,8.68,8.7,41400.0,8.69,8.7,8.68,8.7,41400.0
2009-07-30 15:30:00,8.69,8.69,8.56,8.6,137200.0,8.69,8.69,8.56,8.6,137200.0
2009-07-31 09:30:00,8.58,8.78,8.55,8.71,23200.0,8.58,8.78,8.55,8.71,23200.0
2009-07-31 10:00:00,8.68,8.74,8.63,8.69,34200.0,8.68,8.74,8.63,8.69,34200.0
2009-07-31 10:30:00,8.71,8.72,8.66,8.67,63400.0,8.71,8.72,8.66,8.67,63400.0
2009-07-31 11:00:00,8.68,8.72,8.65,8.72,28600.0,8.68,8.72,8.65,8.72,28600.0
2009-07-31 11:30:00,8.72,8.72,8.69,8.71,9600.0,8.72,8.72,8.69,8.71,9600.0
2009-07-31 12:00:00,8.71,8.77,8.7,8.77,29200.0,8.71,8.77,8.7,8.77,29200.0
2009-07-31 12:30:00,8.77,8.78,8.72,8.73,7800.0,8.77,8.78,8.72,8.73,7800.0
2009-07-31 13:00:00,8.73,8.76,8.73,8.75,16200.0,8.73,8.76,8.73,8.75,16200.0
2009-07-31 13:30:00,8.76,8.76,8.75,8.75,10800.0,8.76,8.76,8.75,8.75,10800.0
2009-07-31 14:00:00,8.75,8.83,8.74,8.81,53600.0,8.75,8.83,8.74,8.81,53600.0
2009-07-31 14:30:00,8.81,8.84,8.78,8.81,45400.0,8.81,8.84,8.78,8.81,45400.0
2009-07-31 15:00:00,8.81,8.87,8.77,8.83,34800.0,8.81,8.87,8.77,8.83,34800.0
2009-07-31 15:30:00,8.83,8.87,8.83,8.86,445000.0,8.83,8.87,8.83,8.86,445000.0
2009-08-03 09:30:00,9.06,9.18,8.92,8.97,231800.0,9.06,9.18,8.92,8.97,231800.0
2009-08-03 10:00:00,8.97,9.05,8.97,9.02,54200.0,8.97,9.05,8.97,9.02,54200.0
2009-08-03 10:30:00,9.02,9.15,9.02,9.15,69800.0,9.02,9.15,9.02,9.15,69800.0
2009-08-03 11:00:00,9.15,9.22,9.07,9.09,46400.0,9.15,9.22,9.07,9.09,46400.0
2009-08-03 11:30:00,9.08,9.18,9.08,9.17,17800.0,9.08,9.18,9.08,9.17,17800.0
2009-08-03 12:00:00,9.17,9.17,9.1,9.11,23800.0,9.17,9.17,9.1,9.11,23800.0
2009-08-03 12:30:00,9.11,9.13,9.07,9.08,25600.0,9.11,9.13,9.07,9.08,25600.0
2009-08-03 13:00:00,9.08,9.15,9.08,9.14,46400.0,9.08,9.15,9.08,9.14,46400.0
2009-08-03 13:30:00,9.14,9.22,9.14,9.22,34800.0,9.14,9.22,9.14,9.22,34800.0
2009-08-03 14:00:00,9.22,9.31,9.22,9.28,62600.0,9.22,9.31,9.22,9.28,62600.0
2009-08-03 14:30:00,9.29,9.3,9.21,9.21,79800.0,9.29,9.3,9.21,9.21,79800.0
2009-08-03 15:00:00,9.21,9.36,9.21,9.33,75000.0,9.21,9.36,9.21,9.33,75000.0
2009-08-03 15:30:00,9.33,9.39,9.27,9.35,335000.0,9.33,9.39,9.27,9.35,335000.0
2009-08-04 09:30:00,9.3,9.56,9.11,9.55,140600.0,9.3,9.56,9.11,9.55,140600.0
2009-08-04 10:00:00,9.55,9.86,9.47,9.74,308200.0,9.55,9.86,9.47,9.74,308200.0
2009-08-04 10:30:00,9.74,9.77,9.68,9.72,149800.0,9.74,9.77,9.68,9.72,149800.0
2009-08-04 11:00:00,9.72,9.75,9.65,9.67,208200.0,9.72,9.75,9.65,9.67,208200.0
2009-08-04 11:30:00,9.67,9.77,9.67,9.72,120600.0,9.67,9.77,9.67,9.72,120600.0
2009-08-04 12:00:00,9.71,9.71,9.69,9.69,59000.0,9.71,9.71,9.69,9.69,59000.0
2009-08-04 12:30:00,9.69,9.76,9.67,9.74,63200.0,9.69,9.76,9.67,9.74,63200.0
2009-08-04 13:00:00,9.75,9.81,9.75,9.79,62400.0,9.75,9.81,9.75,9.79,62400.0
2009-08-04 13:30:00,9.79,9.81,9.72,9.73,143400.0,9.79,9.81,9.72,9.73,143400.0
2009-08-04 14:00:00,9.73,9.76,9.67,9.67,125200.0,9.73,9.76,9.67,9.67,125200.0
2009-08-04 14:30:00,9.67,9.68,9.63,9.68,159200.0,9.67,9.68,9.63,9.68,159200.0
2009-08-04 15:00:00,9.68,9.72,9.66,9.67,113000.0,9.68,9.72,9.66,9.67,113000.0
2009-08-04 15:30:00,9.67,9.73,9.67,9.72,249000.0,9.67,9.73,9.67,9.72,249000.0
2009-08-05 09:30:00,9.7,9.72,9.47,9.47,135000.0,9.7,9.72,9.47,9.47,135000.0
2009-08-05 10:00:00,9.47,9.48,9.17,9.35,221200.0,9.47,9.48,9.17,9.35,221200.0
2009-08-05 10:30:00,9.35,9.37,9.27,9.37,39200.0,9.35,9.37,9.27,9.37,39200.0
2009-08-05 11:00:00,9.37,9.44,9.29,9.34,45000.0,9.37,9.44,9.29,9.34,45000.0
2009-08-05 11:30:00,9.35,9.36,9.22,9.3,113200.0,9.35,9.36,9.22,9.3,113200.0
2009-08-05 12:00:00,9.3,9.33,9.27,9.29,20000.0,9.3,9.33,9.27,9.29,20000.0
2009-08-05 12:30:00,9.3,9.34,9.25,9.28,31800.0,9.3,9.34,9.25,9.28,31800.0
2009-08-05 13:00:00,9.28,9.35,9.24,9.34,19000.0,9.28,9.35,9.24,9.34,19000.0
2009-08-05 13:30:00,9.34,9.38,9.33,9.37,38600.0,9.34,9.38,9.33,9.37,38600.0
2009-08-05 14:00:00,9.36,9.4,9.36,9.37,57000.0,9.36,9.4,9.36,9.37,57000.0
2009-08-05 14:30:00,9.37,9.44,9.36,9.4,79000.0,9.37,9.44,9.36,9.4,79000.0
2009-08-05 15:00:00,9.4,9.4,9.39,9.4,109400.0,9.4,9.4,9.39,9.4,109400.0
2009-08-05 15:30:00,9.4,9.4,9.36,9.38,231800.0,9.4,9.4,9.36,9.38,231800.0
2009-08-06 09:30:00,9.38,9.44,9.32,9.36,141000.0,9.38,9.44,9.32,9.36,141000.0
2009-08-06 10:00:00,9.35,9.37,9.09,9.2,86800.0,9.35,9.37,9.09,9.2,86800.0
2009-08-06 10:30:00,9.22,9.38,9.22,9.26,84200.0,9.22,9.38,9.22,9.26,84200.0
2009-08-06 11:00:00,9.26,9.38,9.26,9.36,50200.0,9.26,9.38,9.26,9.36,50200.0
2009-08-06 11:30:00,9.36,9.36,9.29,9.31,99400.0,9.36,9.36,9.29,9.31,99400.0
2009-08-06 12:00:00,9.31,9.33,9.28,9.28,93600.0,9.31,9.33,9.28,9.28,93600.0
2009-08-06 12:30:00,9.26,9.34,9.25,9.31,31600.0,9.26,9.34,9.25,9.31,31600.0
2009-08-06 13:00:00,9.3,9.32,9.29,9.3,9000.0,9.3,9.32,9.29,9.3,9000.0
2009-08-06 13:30:00,9.3,9.33,9.26,9.29,32600.0,9.3,9.33,9.26,9.29,32600.0
2009-08-06 14:00:00,9.29,9.3,9.2,9.2,156400.0,9.29,9.3,9.2,9.2,156400.0
2009-08-06 14:30:00,9.21,9.24,9.2,9.24,40000.0,9.21,9.24,9.2,9.24,40000.0
2009-08-06 15:00:00,9.24,9.31,9.24,9.3,33800.0,9.24,9.31,9.24,9.3,33800.0
2009-08-06 15:30:00,9.3,9.34,9.27,9.29,131800.0,9.3,9.34,9.27,9.29,131800.0
2009-08-07 09:30:00,9.43,9.67,9.2,9.63,171800.0,9.43,9.67,9.2,9.63,171800.0
2009-08-07 10:00:00,9.63,9.63,9.55,9.6,226400.0,9.63,9.63,9.55,9.6,226400.0
2009-08-07 10:30:00,9.6,9.86,9.6,9.83,130800.0,9.6,9.86,9.6,9.83,130800.0
2009-08-07 11:00:00,9.83,9.94,9.83,9.86,170400.0,9.83,9.94,9.83,9.86,170400.0
2009-08-07 11:30:00,9.86,9.9,9.81,9.9,56800.0,9.86,9.9,9.81,9.9,56800.0
2009-08-07 12:00:00,9.9,9.9,9.79,9.84,69800.0,9.9,9.9,9.79,9.84,69800.0
2009-08-07 12:30:00,9.84,9.98,9.81,9.96,132600.0,9.84,9.98,9.81,9.96,132600.0
2009-08-07 13:00:00,9.96,10.02,9.84,9.88,210800.0,9.96,10.02,9.84,9.88,210800.0
2009-08-07 13:30:00,9.88,9.88,9.83,9.87,91000.0,9.88,9.88,9.83,9.87,91000.0
2009-08-07 14:00:00,9.87,9.94,9.86,9.92,105200.0,9.87,9.94,9.86,9.92,105200.0
2009-08-07 14:30:00,9.92,9.92,9.84,9.84,101800.0,9.92,9.92,9.84,9.84,101800.0
2009-08-07 15:00:00,9.85,9.9,9.8,9.9,214800.0,9.85,9.9,9.8,9.9,214800.0
2009-08-07 15:30:00,9.9,9.94,9.84,9.84,320600.0,9.9,9.94,9.84,9.84,320600.0
2009-08-10 09:30:00,9.87,9.87,9.76,9.84,80400.0,9.87,9.87,9.76,9.84,80400.0
2009-08-10 10:00:00,9.83,9.93,9.79,9.92,45600.0,9.83,9.93,9.79,9.92,45600.0
2009-08-10 10:30:00,9.92,10.0,9.92,9.99,54000.0,9.92,10.0,9.92,9.99,54000.0
2009-08-10 11:00:00,9.99,10.01,9.99,9.99,51600.0,9.99,10.01,9.99,9.99,51600.0
2009-08-10 11:30:00,9.99,10.0,9.97,9.99,31000.0,9.99,10.0,9.97,9.99,31000.0
2009-08-10 12:00:00,9.99,10.02,9.99,9.99,43400.0,9.99,10.02,9.99,9.99,43400.0
2009-08-10 12:30:00,9.99,9.99,9.93,9.94,78000.0,9.99,9.99,9.93,9.94,78000.0
2009-08-10 13:00:00,9.94,9.94,9.91,9.93,267400.0,9.94,9.94,9.91,9.93,267400.0
2009-08-10 13:30:00,9.92,9.99,9.91,9.99,107600.0,9.92,9.99,9.91,9.99,107600.0
2009-08-10 14:00:00,9.99,9.99,9.58,9.7,391400.0,9.99,9.99,9.58,9.7,391400.0
2009-08-10 14:30:00,9.7,9.78,9.63,9.74,283600.0,9.7,9.78,9.63,9.74,283600.0
2009-08-10 15:00:00,9.74,9.79,9.74,9.75,46800.0,9.74,9.79,9.74,9.75,46800.0
2009-08-10 15:30:00,9.74,9.91,9.72,9.87,344800.0,9.74,9.91,9.72,9.87,344800.0
2009-08-11 09:30:00,10.01,10.01,9.81,10.0,168800.0,10.01,10.01,9.81,10.0,168800.0
2009-08-11 10:00:00,9.99,10.0,9.94,9.98,102000.0,9.99,10.0,9.94,9.98,102000.0
2009-08-11 10:30:00,9.99,9.99,9.92,9.95,103800.0,9.99,9.99,9.92,9.95,103800.0
2009-08-11 11:00:00,9.95,9.99,9.9,9.97,123000.0,9.95,9.99,9.9,9.97,123000.0
2009-08-11 11:30:00,9.99,9.99,9.92,9.99,38400.0,9.99,9.99,9.92,9.99,38400.0
2009-08-11 12:00:00,9.98,10.06,9.95,9.99,76600.0,9.98,10.06,9.95,9.99,76600.0
2009-08-11 12:30:00,9.99,10.01,9.85,9.85,140200.0,9.99,10.01,9.85,9.85,140200.0
2009-08-11 13:00:00,9.85,9.88,9.77,9.77,89800.0,9.85,9.88,9.77,9.77,89800.0
2009-08-11 13:30:00,9.76,9.84,9.75,9.83,28200.0,9.76,9.84,9.75,9.83,28200.0
2009-08-11 14:00:00,9.83,9.93,9.83,9.87,36400.0,9.83,9.93,9.83,9.87,36400.0
2009-08-11 14:30:00,9.88,9.9,9.88,9.89,20200.0,9.88,9.9,9.88,9.89,20200.0
2009-08-11 15:00:00,9.9,9.92,9.87,9.87,70600.0,9.9,9.92,9.87,9.87,70600.0
2009-08-11 15:30:00,9.87,9.94,9.85,9.87,140400.0,9.87,9.94,9.85,9.87,140400.0
2009-08-12 09:30:00,9.85,10.31,9.77,10.26,185800.0,9.85,10.31,9.77,10.26,185800.0
2009-08-12 10:00:00,10.27,10.32,10.2,10.26,130600.0,10.27,10.32,10.2,10.26,130600.0
2009-08-12 10:30:00,10.26,10.31,10.24,10.29,69800.0,10.26,10.31,10.24,10.29,69800.0
2009-08-12 11:00:00,10.29,10.36,10.24,10.34,139400.0,10.29,10.36,10.24,10.34,139400.0
2009-08-12 11:30:00,10.33,10.36,10.3,10.3,78800.0,10.33,10.36,10.3,10.3,78800.0
2009-08-12 12:00:00,10.31,10.31,10.3,10.31,65200.0,10.31,10.31,10.3,10.31,65200.0
2009-08-12 12:30:00,10.31,10.38,10.3,10.37,39400.0,10.31,10.38,10.3,10.37,39400.0
2009-08-12 13:00:00,10.37,10.49,10.33,10.48,152400.0,10.37,10.49,10.33,10.48,152400.0
2009-08-12 13:30:00,10.48,10.51,10.45,10.48,284200.0,10.48,10.51,10.45,10.48,284200.0
2009-08-12 14:00:00,10.48,10.48,10.4,10.4,101400.0,10.48,10.48,10.4,10.4,101400.0
2009-08-12 14:30:00,10.4,10.47,10.29,10.47,220400.0,10.4,10.47,10.29,10.47,220400.0
2009-08-12 15:00:00,10.47,10.49,10.42,10.43,98600.0,10.47,10.49,10.42,10.43,98600.0
2009-08-12 15:30:00,10.44,10.45,10.3,10.33,357200.0,10.44,10.45,10.3,10.33,357200.0
2009-08-13 09:30:00,10.46,10.65,10.15,10.21,135400.0,10.46,10.65,10.15,10.21,135400.0
2009-08-13 10:00:00,10.21,10.26,10.14,10.26,94000.0,10.21,10.26,10.14,10.26,94000.0
2009-08-13 10:30:00,10.26,10.29,10.23,10.27,74800.0,10.26,10.29,10.23,10.27,74800.0
2009-08-13 11:00:00,10.25,10.26,10.2,10.24,86000.0,10.25,10.26,10.2,10.24,86000.0
2009-08-13 11:30:00,10.24,10.25,10.18,10.2,64800.0,10.24,10.25,10.18,10.2,64800.0
2009-08-13 12:00:00,10.2,10.22,10.19,10.22,49800.0,10.2,10.22,10.19,10.22,49800.0
2009-08-13 12:30:00,10.22,10.22,10.21,10.22,63200.0,10.22,10.22,10.21,10.22,63200.0
2009-08-13 13:00:00,10.22,10.22,10.1,10.12,104800.0,10.22,10.22,10.1,10.12,104800.0
2009-08-13 13:30:00,10.12,10.22,10.12,10.2,63200.0,10.12,10.22,10.12,10.2,63200.0
2009-08-13 14:00:00,10.2,10.2,10.1,10.13,181800.0,10.2,10.2,10.1,10.13,181800.0
2009-08-13 14:30:00,10.14,10.22,10.13,10.18,91600.0,10.14,10.22,10.13,10.18,91600.0
2009-08-13 15:00:00,10.18,10.26,10.18,10.23,89200.0,10.18,10.26,10.18,10.23,89200.0
2009-08-13 15:30:00,10.23,10.24,10.17,10.23,287000.0,10.23,10.24,10.17,10.23,287000.0
2009-08-14 09:30:00,10.24,10.4,9.84,9.97,164800.0,10.24,10.4,9.84,9.97,164800.0
2009-08-14 10:00:00,9.95,10.04,9.87,9.91,161600.0,9.95,10.04,9.87,9.91,161600.0
2009-08-14 10:30:00,9.91,9.95,9.77,9.82,153800.0,9.91,9.95,9.77,9.82,153800.0
2009-08-14 11:00:00,9.82,9.93,9.8,9.88,79200.0,9.82,9.93,9.8,9.88,79200.0
2009-08-14 11:30:00,9.88,9.9,9.84,9.9,53200.0,9.88,9.9,9.84,9.9,53200.0
2009-08-14 12:00:00,9.9,10.03,9.89,10.02,212600.0,9.9,10.03,9.89,10.02,212600.0
2009-08-14 12:30:00,10.02,10.04,10.0,10.01,62800.0,10.02,10.04,10.0,10.01,62800.0
2009-08-14 13:00:00,10.01,10.01,9.83,9.88,96600.0,10.01,10.01,9.83,9.88,96600.0
2009-08-14 13:30:00,9.87,9.88,9.82,9.84,47800.0,9.87,9.88,9.82,9.84,47800.0
2009-08-14 14:00:00,9.84,9.96,9.84,9.94,175000.0,9.84,9.96,9.84,9.94,175000.0
2009-08-14 14:30:00,9.95,9.99,9.91,9.96,83400.0,9.95,9.99,9.91,9.96,83400.0
2009-08-14 15:00:00,9.96,9.97,9.89,9.9,91200.0,9.96,9.97,9.89,9.9,91200.0
2009-08-14 15:30:00,9.9,10.05,9.9,10.0,250800.0,9.9,10.05,9.9,10.0,250800.0
2009-08-17 09:30:00,9.65,9.75,9.56,9.63,219400.0,9.65,9.75,9.56,9.63,219400.0
2009-08-17 10:00:00,9.63,9.66,9.51,9.56,128400.0,9.63,9.66,9.51,9.56,128400.0
2009-08-17 10:30:00,9.56,9.58,9.5,9.56,116200.0,9.56,9.58,9.5,9.56,116200.0
2009-08-17 11:00:00,9.56,9.57,9.51,9.54,62000.0,9.56,9.57,9.51,9.54,62000.0
2009-08-17 11:30:00,9.54,9.57,9.5,9.53,103000.0,9.54,9.57,9.5,9.53,103000.0
2009-08-17 12:00:00,9.54,9.6,9.53,9.6,49600.0,9.54,9.6,9.53,9.6,49600.0
2009-08-17 12:30:00,9.59,9.59,9.48,9.49,34600.0,9.59,9.59,9.48,9.49,34600.0
2009-08-17 13:00:00,9.49,9.51,9.47,9.5,33400.0,9.49,9.51,9.47,9.5,33400.0
2009-08-17 13:30:00,9.49,9.49,9.4,9.46,101800.0,9.49,9.49,9.4,9.46,101800.0
2009-08-17 14:00:00,9.45,9.47,9.4,9.44,32600.0,9.45,9.47,9.4,9.44,32600.0
2009-08-17 14:30:00,9.44,9.47,9.42,9.42,61400.0,9.44,9.47,9.42,9.42,61400.0
2009-08-17 15:00:00,9.43,9.45,9.39,9.4,223400.0,9.43,9.45,9.39,9.4,223400.0
2009-08-17 15:30:00,9.41,9.42,9.3,9.39,443200.0,9.41,9.42,9.3,9.39,443200.0
2009-08-18 09:30:00,9.42,9.57,9.27,9.3,259800.0,9.42,9.57,9.27,9.3,259800.0
2009-08-18 10:00:00,9.31,9.38,9.22,9.22,202600.0,9.31,9.38,9.22,9.22,202600.0
2009-08-18 10:30:00,9.22,9.29,9.22,9.26,56600.0,9.22,9.29,9.22,9.26,56600.0
2009-08-18 11:00:00,9.28,9.34,9.26,9.27,177200.0,9.28,9.34,9.26,9.27,177200.0
2009-08-18 11:30:00,9.28,9.31,9.13,9.2,232600.0,9.28,9.31,9.13,9.2,232600.0
2009-08-18 12:00:00,9.22,9.24,9.2,9.23,58600.0,9.22,9.24,9.2,9.23,58600.0
2009-08-18 12:30:00,9.24,9.27,9.22,9.25,79800.0,9.24,9.27,9.22,9.25,79800.0
2009-08-18 13:00:00,9.25,9.26,9.22,9.25,172000.0,9.25,9.26,9.22,9.25,172000.0
2009-08-18 13:30:00,9.25,9.25,9.18,9.18,155200.0,9.25,9.25,9.18,9.18,155200.0
2009-08-18 14:00:00,9.19,9.24,9.13,9.23,138600.0,9.19,9.24,9.13,9.23,138600.0
2009-08-18 14:30:00,9.22,9.26,9.21,9.25,83400.0,9.22,9.26,9.21,9.25,83400.0
2009-08-18 15:00:00,9.25,9.3,9.25,9.3,108800.0,9.25,9.3,9.25,9.3,108800.0
2009-08-18 15:30:00,9.31,9.38,9.29,9.35,283000.0,9.31,9.38,9.29,9.35,283000.0
2009-08-19 09:30:00,9.15,9.35,9.06,9.27,89400.0,9.15,9.35,9.06,9.27,89400.0
2009-08-19 10:00:00,9.27,9.35,9.22,9.26,61400.0,9.27,9.35,9.22,9.26,61400.0
2009-08-19 10:30:00,9.26,9.34,9.25,9.26,47800.0,9.26,9.34,9.25,9.26,47800.0
2009-08-19 11:00:00,9.25,9.35,9.22,9.34,49200.0,9.25,9.35,9.22,9.34,49200.0
2009-08-19 11:30:00,9.35,9.35,9.31,9.35,43600.0,9.35,9.35,9.31,9.35,43600.0
2009-08-19 12:00:00,9.35,9.38,9.34,9.35,72000.0,9.35,9.38,9.34,9.35,72000.0
2009-08-19 12:30:00,9.35,9.49,9.34,9.47,58600.0,9.35,9.49,9.34,9.47,58600.0
2009-08-19 13:00:00,9.47,9.56,9.45,9.54,66000.0,9.47,9.56,9.45,9.54,66000.0
2009-08-19 13:30:00,9.52,9.54,9.49,9.54,25200.0,9.52,9.54,9.49,9.54,25200.0
2009-08-19 14:00:00,9.54,9.54,9.46,9.46,25000.0,9.54,9.54,9.46,9.46,25000.0
2009-08-19 14:30:00,9.47,9.5,9.45,9.47,57400.0,9.47,9.5,9.45,9.47,57400.0
2009-08-19 15:00:00,9.47,9.47,9.38,9.43,62000.0,9.47,9.47,9.38,9.43,62000.0
2009-08-19 15:30:00,9.43,9.49,9.43,9.45,132800.0,9.43,9.49,9.43,9.45,132800.0
2009-08-20 09:30:00,9.83,10.0,9.75,9.84,272800.0,9.83,10.0,9.75,9.84,272800.0
2009-08-20 10:00:00,9.87,9.9,9.74,9.77,168800.0,9.87,9.9,9.74,9.77,168800.0
2009-08-20 10:30:00,9.77,9.79,9.7,9.7,89400.0,9.77,9.79,9.7,9.7,89400.0
2009-08-20 11:00:00,9.7,9.79,9.68,9.72,106600.0,9.7,9.79,9.68,9.72,106600.0
2009-08-20 11:30:00,9.72,9.75,9.69,9.72,31800.0,9.72,9.75,9.69,9.72,31800.0
2009-08-20 12:00:00,9.72,9.75,9.69,9.74,46000.0,9.72,9.75,9.69,9.74,46000.0
2009-08-20 12:30:00,9.73,9.75,9.71,9.72,49600.0,9.73,9.75,9.71,9.72,49600.0
2009-08-20 13:00:00,9.72,9.76,9.72,9.75,57000.0,9.72,9.76,9.72,9.75,57000.0
2009-08-20 13:30:00,9.75,9.77,9.72,9.72,95600.0,9.75,9.77,9.72,9.72,95600.0
2009-08-20 14:00:00,9.72,9.74,9.69,9.72,42400.0,9.72,9.74,9.69,9.72,42400.0
2009-08-20 14:30:00,9.71,9.72,9.7,9.72,46200.0,9.71,9.72,9.7,9.72,46200.0
2009-08-20 15:00:00,9.72,9.74,9.7,9.72,45600.0,9.72,9.74,9.7,9.72,45600.0
2009-08-20 15:30:00,9.72,9.75,9.69,9.71,185200.0,9.72,9.75,9.69,9.71,185200.0
2009-08-21 09:30:00,9.88,9.88,9.67,9.76,247600.0,9.88,9.88,9.67,9.76,247600.0
2009-08-21 10:00:00,9.78,9.97,9.78,9.88,156400.0,9.78,9.97,9.78,9.88,156400.0
2009-08-21 10:30:00,9.88,9.96,9.87,9.95,65600.0,9.88,9.96,9.87,9.95,65600.0
2009-08-21 11:00:00,9.95,9.97,9.92,9.95,30600.0,9.95,9.97,9.92,9.95,30600.0
2009-08-21 11:30:00,9.95,9.95,9.91,9.92,31000.0,9.95,9.95,9.91,9.92,31000.0
2009-08-21 12:00:00,9.91,9.94,9.86,9.88,27400.0,9.91,9.94,9.86,9.88,27400.0
2009-08-21 12:30:00,9.87,9.95,9.87,9.94,16600.0,9.87,9.95,9.87,9.94,16600.0
2009-08-21 13:00:00,9.95,9.95,9.91,9.91,34400.0,9.95,9.95,9.91,9.91,34400.0
2009-08-21 13:30:00,9.9,9.92,9.87,9.9,51800.0,9.9,9.92,9.87,9.9,51800.0
2009-08-21 14:00:00,9.9,9.9,9.83,9.84,30800.0,9.9,9.9,9.83,9.84,30800.0
2009-08-21 14:30:00,9.84,9.85,9.76,9.78,50200.0,9.84,9.85,9.76,9.78,50200.0
2009-08-21 15:00:00,9.78,9.91,9.78,9.9,229600.0,9.78,9.91,9.78,9.9,229600.0
2009-08-21 15:30:00,9.9,9.95,9.9,9.92,240000.0,9.9,9.95,9.9,9.92,240000.0
2009-08-24 09:30:00,9.98,10.12,9.95,9.95,229800.0,9.98,10.12,9.95,9.95,229800.0
2009-08-24 10:00:00,9.95,10.0,9.88,10.0,92800.0,9.95,10.0,9.88,10.0,92800.0
2009-08-24 10:30:00,9.99,10.03,9.98,9.99,30400.0,9.99,10.03,9.98,9.99,30400.0
2009-08-24 11:00:00,9.99,10.0,9.96,9.96,14200.0,9.99,10.0,9.96,9.96,14200.0
2009-08-24 11:30:00,9.96,9.96,9.87,9.9,70400.0,9.96,9.96,9.87,9.9,70400.0
2009-08-24 12:00:00,9.9,9.9,9.88,9.88,18200.0,9.9,9.9,9.88,9.88,18200.0
2009-08-24 12:30:00,9.89,9.9,9.85,9.85,40600.0,9.89,9.9,9.85,9.85,40600.0
2009-08-24 13:00:00,9.84,9.86,9.65,9.7,211800.0,9.84,9.86,9.65,9.7,211800.0
2009-08-24 13:30:00,9.69,9.85,9.69,9.82,94200.0,9.69,9.85,9.69,9.82,94200.0
2009-08-24 14:00:00,9.83,9.89,9.82,9.88,77200.0,9.83,9.89,9.82,9.88,77200.0
2009-08-24 14:30:00,9.88,9.9,9.86,9.86,70200.0,9.88,9.9,9.86,9.86,70200.0
2009-08-24 15:00:00,9.87,9.87,9.79,9.84,154600.0,9.87,9.87,9.79,9.84,154600.0
2009-08-24 15:30:00,9.85,9.88,9.79,9.83,139000.0,9.85,9.88,9.79,9.83,139000.0
2009-08-25 09:30:00,9.86,10.07,9.74,9.97,143400.0,9.86,10.07,9.74,9.97,143400.0
2009-08-25 10:00:00,10.0,10.1,10.0,10.0,113200.0,10.0,10.1,10.0,10.0,113200.0
2009-08-25 10:30:00,9.99,10.03,9.97,10.02,56200.0,9.99,10.03,9.97,10.02,56200.0
2009-08-25 11:00:00,10.03,10.05,9.99,10.04,21600.0,10.03,10.05,9.99,10.04,21600.0
2009-08-25 11:30:00,10.05,10.09,10.02,10.04,50400.0,10.05,10.09,10.02,10.04,50400.0
2009-08-25 12:00:00,10.05,10.1,10.04,10.09,63800.0,10.05,10.1,10.04,10.09,63800.0
2009-08-25 12:30:00,10.1,10.11,10.02,10.02,29600.0,10.1,10.11,10.02,10.02,29600.0
2009-08-25 13:00:00,10.03,10.05,9.96,10.0,36800.0,10.03,10.05,9.96,10.0,36800.0
2009-08-25 13:30:00,9.99,10.05,9.97,9.99,33000.0,9.99,10.05,9.97,9.99,33000.0
2009-08-25 14:00:00,10.01,10.06,9.99,10.03,33800.0,10.01,10.06,9.99,10.03,33800.0
2009-08-25 14:30:00,10.01,10.06,9.99,10.05,29400.0,10.01,10.06,9.99,10.05,29400.0
2009-08-25 15:00:00,10.05,10.06,10.0,10.02,102400.0,10.05,10.06,10.0,10.02,102400.0
2009-08-25 15:30:00,10.02,10.05,9.97,10.03,114800.0,10.02,10.05,9.97,10.03,114800.0
2009-08-26 09:30:00,10.01,10.24,9.76,10.13,114800.0,10.01,10.24,9.76,10.13,114800.0
2009-08-26 10:00:00,10.15,10.47,10.13,10.38,113600.0,10.15,10.47,10.13,10.38,113600.0
2009-08-26 10:30:00,10.4,10.46,10.24,10.3,57800.0,10.4,10.46,10.24,10.3,57800.0
2009-08-26 11:00:00,10.3,10.33,10.16,10.23,43400.0,10.3,10.33,10.16,10.23,43400.0
2009-08-26 11:30:00,10.22,10.23,10.13,10.14,38800.0,10.22,10.23,10.13,10.14,38800.0
2009-08-26 12:00:00,10.13,10.17,10.12,10.13,60400.0,10.13,10.17,10.12,10.13,60400.0
2009-08-26 12:30:00,10.13,10.13,10.1,10.13,30800.0,10.13,10.13,10.1,10.13,30800.0
2009-08-26 13:00:00,10.13,10.13,10.05,10.07,25200.0,10.13,10.13,10.05,10.07,25200.0
2009-08-26 13:30:00,10.06,10.1,10.06,10.1,52000.0,10.06,10.1,10.06,10.1,52000.0
2009-08-26 14:00:00,10.1,10.1,10.06,10.09,64600.0,10.1,10.1,10.06,10.09,64600.0
2009-08-26 14:30:00,10.09,10.12,10.06,10.06,71200.0,10.09,10.12,10.06,10.06,71200.0
2009-08-26 15:00:00,10.06,10.11,9.99,10.0,72000.0,10.06,10.11,9.99,10.0,72000.0
2009-08-26 15:30:00,9.99,10.02,9.97,10.0,349400.0,9.99,10.02,9.97,10.0,349400.0
2009-08-27 09:30:00,9.93,10.03,9.7,9.76,83400.0,9.93,10.03,9.7,9.76,83400.0
2009-08-27 10:00:00,9.76,9.83,9.65,9.73,145600.0,9.76,9.83,9.65,9.73,145600.0
2009-08-27 10:30:00,9.72,9.73,9.66,9.67,37200.0,9.72,9.73,9.66,9.67,37200.0
2009-08-27 11:00:00,9.67,9.78,9.65,9.78,32000.0,9.67,9.78,9.65,9.78,32000.0
2009-08-27 11:30:00,9.79,9.82,9.72,9.81,59200.0,9.79,9.82,9.72,9.81,59200.0
2009-08-27 12:00:00,9.81,9.83,9.77,9.8,31400.0,9.81,9.83,9.77,9.8,31400.0
2009-08-27 12:30:00,9.81,9.82,9.76,9.8,27200.0,9.81,9.82,9.76,9.8,27200.0
2009-08-27 13:00:00,9.8,9.82,9.74,9.8,119600.0,9.8,9.82,9.74,9.8,119600.0
2009-08-27 13:30:00,9.8,9.86,9.77,9.82,144800.0,9.8,9.86,9.77,9.82,144800.0
2009-08-27 14:00:00,9.82,10.06,9.82,10.03,158600.0,9.82,10.06,9.82,10.03,158600.0
2009-08-27 14:30:00,10.03,10.17,10.02,10.08,63800.0,10.03,10.17,10.02,10.08,63800.0
2009-08-27 15:00:00,10.09,10.09,10.0,10.0,61800.0,10.09,10.09,10.0,10.0,61800.0
2009-08-27 15:30:00,9.99,10.04,9.97,10.03,105400.0,9.99,10.04,9.97,10.03,105400.0
2009-08-28 09:30:00,10.17,10.25,10.11,10.17,59800.0,10.17,10.25,10.11,10.17,59800.0
2009-08-28 10:00:00,10.13,10.18,10.05,10.09,32000.0,10.13,10.18,10.05,10.09,32000.0
2009-08-28 10:30:00,10.1,10.13,10.04,10.11,31800.0,10.1,10.13,10.04,10.11,31800.0
2009-08-28 11:00:00,10.09,10.13,10.05,10.1,19000.0,10.09,10.13,10.05,10.1,19000.0
2009-08-28 11:30:00,10.1,10.11,9.97,10.02,26600.0,10.1,10.11,9.97,10.02,26600.0
2009-08-28 12:00:00,10.03,10.1,9.99,10.02,20200.0,10.03,10.1,9.99,10.02,20200.0
2009-08-28 12:30:00,10.03,10.05,9.99,10.03,15800.0,10.03,10.05,9.99,10.03,15800.0
2009-08-28 13:00:00,10.02,10.09,10.02,10.08,7600.0,10.02,10.09,10.02,10.08,7600.0
2009-08-28 13:30:00,10.08,10.08,10.02,10.02,11600.0,10.08,10.08,10.02,10.02,11600.0
2009-08-28 14:00:00,10.01,10.06,9.97,10.04,16200.0,10.01,10.06,9.97,10.04,16200.0
2009-08-28 14:30:00,10.05,10.08,10.02,10.06,26600.0,10.05,10.08,10.02,10.06,26600.0
2009-08-28 15:00:00,10.06,10.08,10.03,10.07,42200.0,10.06,10.08,10.03,10.07,42200.0
2009-08-28 15:30:00,10.06,10.06,10.0,10.02,87200.0,10.06,10.06,10.0,10.02,87200.0
2009-08-31 09:30:00,9.91,9.91,9.73,9.83,38800.0,9.91,9.91,9.73,9.83,38800.0
2009-08-31 10:00:00,9.83,9.9,9.76,9.88,45000.0,9.83,9.9,9.76,9.88,45000.0
2009-08-31 10:30:00,9.9,9.93,9.83,9.85,31400.0,9.9,9.93,9.83,9.85,31400.0
2009-08-31 11:00:00,9.87,9.99,9.86,9.95,57000.0,9.87,9.99,9.86,9.95,57000.0
2009-08-31 11:30:00,9.96,9.97,9.83,9.86,19600.0,9.96,9.97,9.83,9.86,19600.0
2009-08-31 12:00:00,9.86,9.9,9.86,9.88,18200.0,9.86,9.9,9.86,9.88,18200.0
2009-08-31 12:30:00,9.89,10.01,9.84,9.95,90800.0,9.89,10.01,9.84,9.95,90800.0
2009-08-31 13:00:00,9.96,9.96,9.88,9.89,24400.0,9.96,9.96,9.88,9.89,24400.0
2009-08-31 13:30:00,9.88,9.93,9.87,9.93,16200.0,9.88,9.93,9.87,9.93,16200.0
2009-08-31 14:00:00,9.92,9.98,9.9,9.97,24000.0,9.92,9.98,9.9,9.97,24000.0
2009-08-31 14:30:00,9.96,10.04,9.96,10.01,47600.0,9.96,10.04,9.96,10.01,47600.0
2009-08-31 15:00:00,10.0,10.06,10.0,10.05,72000.0,10.0,10.06,10.0,10.05,72000.0
2009-08-31 15:30:00,10.05,10.09,10.0,10.03,207200.0,10.05,10.09,10.0,10.03,207200.0
2009-09-01 09:30:00,9.94,10.37,9.93,10.37,131000.0,9.94,10.37,9.93,10.37,131000.0
2009-09-01 10:00:00,10.37,10.44,10.31,10.43,128600.0,10.37,10.44,10.31,10.43,128600.0
2009-09-01 10:30:00,10.4,10.42,10.2,10.2,76200.0,10.4,10.42,10.2,10.2,76200.0
2009-09-01 11:00:00,10.19,10.22,10.0,10.0,124600.0,10.19,10.22,10.0,10.0,124600.0
2009-09-01 11:30:00,10.01,10.13,9.95,10.0,132400.0,10.01,10.13,9.95,10.0,132400.0
2009-09-01 12:00:00,10.0,10.03,9.84,9.99,165600.0,10.0,10.03,9.84,9.99,165600.0
2009-09-01 12:30:00,9.99,10.11,9.99,10.06,58000.0,9.99,10.11,9.99,10.06,58000.0
2009-09-01 13:00:00,10.06,10.09,9.87,9.92,118600.0,10.06,10.09,9.87,9.92,118600.0
2009-09-01 13:30:00,9.92,10.03,9.85,10.0,176400.0,9.92,10.03,9.85,10.0,176400.0
2009-09-01 14:00:00,10.01,10.05,9.97,10.01,98800.0,10.01,10.05,9.97,10.01,98800.0
2009-09-01 14:30:00,10.0,10.03,9.96,9.99,120400.0,10.0,10.03,9.96,9.99,120400.0
2009-09-01 15:00:00,10.01,10.01,9.84,9.86,118000.0,10.01,10.01,9.84,9.86,118000.0
2009-09-01 15:30:00,9.86,9.9,9.74,9.81,625000.0,9.86,9.9,9.74,9.81,625000.0
2009-09-02 09:30:00,9.72,9.96,9.59,9.68,137800.0,9.72,9.96,9.59,9.68,137800.0
2009-09-02 10:00:00,9.69,9.7,9.5,9.5,238200.0,9.69,9.7,9.5,9.5,238200.0
2009-09-02 10:30:00,9.5,9.59,9.4,9.56,99600.0,9.5,9.59,9.4,9.56,99600.0
2009-09-02 11:00:00,9.56,9.6,9.55,9.58,37600.0,9.56,9.6,9.55,9.58,37600.0
2009-09-02 11:30:00,9.59,9.63,9.56,9.63,62200.0,9.59,9.63,9.56,9.63,62200.0
2009-09-02 12:00:00,9.63,9.7,9.62,9.69,66200.0,9.63,9.7,9.62,9.69,66200.0
2009-09-02 12:30:00,9.69,9.69,9.64,9.68,55800.0,9.69,9.69,9.64,9.68,55800.0
2009-09-02 13:00:00,9.68,9.68,9.59,9.6,27200.0,9.68,9.68,9.59,9.6,27200.0
2009-09-02 13:30:00,9.6,9.6,9.58,9.58,22600.0,9.6,9.6,9.58,9.58,22600.0
2009-09-02 14:00:00,9.58,9.63,9.56,9.63,23400.0,9.58,9.63,9.56,9.63,23400.0
2009-09-02 14:30:00,9.63,9.67,9.6,9.6,44400.0,9.63,9.67,9.6,9.6,44400.0
2009-09-02 15:00:00,9.6,9.66,9.58,9.59,53400.0,9.6,9.66,9.58,9.59,53400.0
2009-09-02 15:30:00,9.59,9.62,9.56,9.58,123400.0,9.59,9.62,9.56,9.58,123400.0
2009-09-03 09:30:00,9.62,9.72,9.55,9.61,41800.0,9.62,9.72,9.55,9.61,41800.0
2009-09-03 10:00:00,9.59,9.62,9.5,9.53,36000.0,9.59,9.62,9.5,9.53,36000.0
2009-09-03 10:30:00,9.52,9.59,9.52,9.55,18200.0,9.52,9.59,9.52,9.55,18200.0
2009-09-03 11:00:00,9.56,9.67,9.56,9.66,15600.0,9.56,9.67,9.56,9.66,15600.0
2009-09-03 11:30:00,9.67,9.72,9.58,9.67,55600.0,9.67,9.72,9.58,9.67,55600.0
2009-09-03 12:00:00,9.65,9.8,9.65,9.73,41600.0,9.65,9.8,9.65,9.73,41600.0
2009-09-03 12:30:00,9.72,9.72,9.68,9.7,10800.0,9.72,9.72,9.68,9.7,10800.0
2009-09-03 13:00:00,9.7,9.74,9.7,9.72,13000.0,9.7,9.74,9.7,9.72,13000.0
2009-09-03 13:30:00,9.74,9.74,9.7,9.74,13200.0,9.74,9.74,9.7,9.74,13200.0
2009-09-03 14:00:00,9.74,9.74,9.7,9.7,17600.0,9.74,9.74,9.7,9.7,17600.0
2009-09-03 14:30:00,9.7,9.7,9.65,9.7,16400.0,9.7,9.7,9.65,9.7,16400.0
2009-09-03 15:00:00,9.7,9.79,9.7,9.78,58400.0,9.7,9.79,9.7,9.78,58400.0
2009-09-03 15:30:00,9.78,9.9,9.78,9.9,93200.0,9.78,9.9,9.78,9.9,93200.0
2009-09-04 09:30:00,9.86,10.0,9.86,9.88,86200.0,9.86,10.0,9.86,9.88,86200.0
2009-09-04 10:00:00,9.88,9.95,9.88,9.92,27000.0,9.88,9.95,9.88,9.92,27000.0
2009-09-04 10:30:00,9.92,9.95,9.81,9.82,36000.0,9.92,9.95,9.81,9.82,36000.0
2009-09-04 11:00:00,9.81,9.81,9.71,9.72,20800.0,9.81,9.81,9.71,9.72,20800.0
2009-09-04 11:30:00,9.74,9.89,9.71,9.88,11200.0,9.74,9.89,9.71,9.88,11200.0
2009-09-04 12:00:00,9.91,9.95,9.9,9.92,29800.0,9.91,9.95,9.9,9.92,29800.0
2009-09-04 12:30:00,9.93,9.93,9.89,9.91,28400.0,9.93,9.93,9.89,9.91,28400.0
2009-09-04 13:00:00,9.91,9.95,9.91,9.95,39200.0,9.91,9.95,9.91,9.95,39200.0
2009-09-04 13:30:00,9.95,9.95,9.92,9.93,15800.0,9.95,9.95,9.92,9.93,15800.0
2009-09-04 14:00:00,9.93,9.95,9.85,9.86,22600.0,9.93,9.95,9.85,9.86,22600.0
2009-09-04 14:30:00,9.86,9.93,9.83,9.93,22800.0,9.86,9.93,9.83,9.93,22800.0
2009-09-04 15:00:00,9.92,9.92,9.85,9.88,19400.0,9.92,9.92,9.85,9.88,19400.0
2009-09-04 15:30:00,9.88,9.99,9.86,9.99,112200.0,9.88,9.99,9.86,9.99,112200.0
2009-09-08 09:30:00,10.05,10.47,10.05,10.37,199200.0,10.05,10.47,10.05,10.37,199200.0
2009-09-08 10:00:00,10.38,10.5,10.36,10.5,130600.0,10.38,10.5,10.36,10.5,130600.0
2009-09-08 10:30:00,10.5,10.5,10.43,10.48,139800.0,10.5,10.5,10.43,10.48,139800.0
2009-09-08 11:00:00,10.49,10.49,10.31,10.35,133600.0,10.49,10.49,10.31,10.35,133600.0
2009-09-08 11:30:00,10.35,10.35,10.23,10.29,51000.0,10.35,10.35,10.23,10.29,51000.0
2009-09-08 12:00:00,10.29,10.34,10.26,10.34,24800.0,10.29,10.34,10.26,10.34,24800.0
2009-09-08 12:30:00,10.33,10.38,10.33,10.37,42800.0,10.33,10.38,10.33,10.37,42800.0
2009-09-08 13:00:00,10.37,10.4,10.36,10.4,45600.0,10.37,10.4,10.36,10.4,45600.0
2009-09-08 13:30:00,10.4,10.4,10.34,10.37,55000.0,10.4,10.4,10.34,10.37,55000.0
2009-09-08 14:00:00,10.38,10.41,10.34,10.39,33600.0,10.38,10.41,10.34,10.39,33600.0
2009-09-08 14:30:00,10.39,10.43,10.38,10.41,44200.0,10.39,10.43,10.38,10.41,44200.0
2009-09-08 15:00:00,10.4,10.4,10.34,10.39,77600.0,10.4,10.4,10.34,10.39,77600.0
2009-09-08 15:30:00,10.39,10.46,10.37,10.46,158000.0,10.39,10.46,10.37,10.46,158000.0
2009-09-09 09:30:00,10.55,10.65,10.36,10.45,72400.0,10.55,10.65,10.36,10.45,72400.0
2009-09-09 10:00:00,10.42,10.5,10.41,10.45,42600.0,10.42,10.5,10.41,10.45,42600.0
2009-09-09 10:30:00,10.46,10.52,10.45,10.48,41800.0,10.46,10.52,10.45,10.48,41800.0
2009-09-09 11:00:00,10.47,10.53,10.47,10.5,60600.0,10.47,10.53,10.47,10.5,60600.0
2009-09-09 11:30:00,10.5,10.7,10.49,10.65,82400.0,10.5,10.7,10.49,10.65,82400.0
2009-09-09 12:00:00,10.65,10.81,10.65,10.8,50800.0,10.65,10.81,10.65,10.8,50800.0
2009-09-09 12:30:00,10.8,11.02,10.79,11.02,183200.0,10.8,11.02,10.79,11.02,183200.0
2009-09-09 13:00:00,11.02,11.03,10.93,10.94,153600.0,11.02,11.03,10.93,10.94,153600.0
2009-09-09 13:30:00,10.95,11.0,10.94,10.95,91000.0,10.95,11.0,10.94,10.95,91000.0
2009-09-09 14:00:00,10.95,10.95,10.72,10.72,144000.0,10.95,10.95,10.72,10.72,144000.0
2009-09-09 14:30:00,10.72,10.72,10.64,10.69,69000.0,10.72,10.72,10.64,10.69,69000.0
2009-09-09 15:00:00,10.69,10.9,10.69,10.88,117200.0,10.69,10.9,10.69,10.88,117200.0
2009-09-09 15:30:00,10.88,10.91,10.73,10.8,347200.0,10.88,10.91,10.73,10.8,347200.0
2009-09-10 09:30:00,11.24,11.5,10.99,11.36,857200.0,11.24,11.5,10.99,11.36,857200.0
2009-09-10 10:00:00,11.38,11.43,11.11,11.2,346000.0,11.38,11.43,11.11,11.2,346000.0
2009-09-10 10:30:00,11.2,11.25,11.03,11.23,209400.0,11.2,11.25,11.03,11.23,209400.0
2009-09-10 11:00:00,11.22,11.28,11.11,11.15,71600.0,11.22,11.28,11.11,11.15,71600.0
2009-09-10 11:30:00,11.15,11.18,11.06,11.09,69800.0,11.15,11.18,11.06,11.09,69800.0
2009-09-10 12:00:00,11.09,11.16,11.03,11.06,65800.0,11.09,11.16,11.03,11.06,65800.0
2009-09-10 12:30:00,11.07,11.1,11.06,11.06,52000.0,11.07,11.1,11.06,11.06,52000.0
2009-09-10 13:00:00,11.06,11.18,11.06,11.13,133600.0,11.06,11.18,11.06,11.13,133600.0
2009-09-10 13:30:00,11.13,11.18,11.11,11.17,86800.0,11.13,11.18,11.11,11.17,86800.0
2009-09-10 14:00:00,11.16,11.19,11.1,11.14,130800.0,11.16,11.19,11.1,11.14,130800.0
2009-09-10 14:30:00,11.13,11.18,11.12,11.17,68000.0,11.13,11.18,11.12,11.17,68000.0
2009-09-10 15:00:00,11.17,11.18,11.16,11.18,127400.0,11.17,11.18,11.16,11.18,127400.0
2009-09-10 15:30:00,11.17,11.18,10.84,10.88,518200.0,11.17,11.18,10.84,10.88,518200.0
2009-09-11 09:30:00,11.15,11.25,10.84,11.1,317600.0,11.15,11.25,10.84,11.1,317600.0
2009-09-11 10:00:00,11.12,11.26,11.06,11.25,132600.0,11.12,11.26,11.06,11.25,132600.0
2009-09-11 10:30:00,11.25,11.45,11.24,11.38,177600.0,11.25,11.45,11.24,11.38,177600.0
2009-09-11 11:00:00,11.38,11.42,11.36,11.4,129200.0,11.38,11.42,11.36,11.4,129200.0
2009-09-11 11:30:00,11.4,11.41,11.31,11.37,120400.0,11.4,11.41,11.31,11.37,120400.0
2009-09-11 12:00:00,11.37,11.4,11.26,11.26,112800.0,11.37,11.4,11.26,11.26,112800.0
2009-09-11 12:30:00,11.26,11.38,11.18,11.38,162600.0,11.26,11.38,11.18,11.38,162600.0
2009-09-11 13:00:00,11.38,11.47,11.28,11.32,164800.0,11.38,11.47,11.28,11.32,164800.0
2009-09-11 13:30:00,11.32,11.47,11.27,11.4,118400.0,11.32,11.47,11.27,11.4,118400.0
2009-09-11 14:00:00,11.4,11.53,11.39,11.46,165200.0,11.4,11.53,11.39,11.46,165200.0
2009-09-11 14:30:00,11.47,11.51,11.43,11.43,92000.0,11.47,11.51,11.43,11.43,92000.0
2009-09-11 15:00:00,11.43,11.53,11.43,11.51,121400.0,11.43,11.53,11.43,11.51,121400.0
2009-09-11 15:30:00,11.5,11.58,11.5,11.56,357400.0,11.5,11.58,11.5,11.56,357400.0
2009-09-14 09:30:00,11.56,11.56,11.29,11.49,173400.0,11.56,11.56,11.29,11.49,173400.0
2009-09-14 10:00:00,11.48,11.6,11.48,11.57,74800.0,11.48,11.6,11.48,11.57,74800.0
2009-09-14 10:30:00,11.56,11.62,11.55,11.61,64800.0,11.56,11.62,11.55,11.61,64800.0
2009-09-14 11:00:00,11.62,11.63,11.59,11.62,51000.0,11.62,11.63,11.59,11.62,51000.0
2009-09-14 11:30:00,11.62,11.65,11.52,11.53,51400.0,11.62,11.65,11.52,11.53,51400.0
2009-09-14 12:00:00,11.53,11.65,11.53,11.63,19400.0,11.53,11.65,11.53,11.63,19400.0
2009-09-14 12:30:00,11.64,11.65,11.62,11.64,39400.0,11.64,11.65,11.62,11.64,39400.0
2009-09-14 13:00:00,11.65,11.65,11.63,11.63,25800.0,11.65,11.65,11.63,11.63,25800.0
2009-09-14 13:30:00,11.65,11.68,11.63,11.67,51600.0,11.65,11.68,11.63,11.67,51600.0
2009-09-14 14:00:00,11.67,11.69,11.66,11.69,39400.0,11.67,11.69,11.66,11.69,39400.0
2009-09-14 14:30:00,11.69,11.7,11.64,11.7,70600.0,11.69,11.7,11.64,11.7,70600.0
2009-09-14 15:00:00,11.71,11.73,11.69,11.7,85000.0,11.71,11.73,11.69,11.7,85000.0
2009-09-14 15:30:00,11.7,11.75,11.69,11.75,246200.0,11.7,11.75,11.69,11.75,246200.0
2009-09-15 09:30:00,11.72,11.85,11.72,11.85,117600.0,11.72,11.85,11.72,11.85,117600.0
2009-09-15 10:00:00,11.85,11.88,11.75,11.88,116400.0,11.85,11.88,11.75,11.88,116400.0
2009-09-15 10:30:00,11.88,11.88,11.79,11.82,101800.0,11.88,11.88,11.79,11.82,101800.0
2009-09-15 11:00:00,11.82,11.88,11.81,11.86,53000.0,11.82,11.88,11.81,11.86,53000.0
2009-09-15 11:30:00,11.86,11.94,11.86,11.94,174800.0,11.86,11.94,11.86,11.94,174800.0
2009-09-15 12:00:00,11.94,11.95,11.9,11.9,52600.0,11.94,11.95,11.9,11.9,52600.0
2009-09-15 12:30:00,11.9,11.95,11.88,11.93,50600.0,11.9,11.95,11.88,11.93,50600.0
2009-09-15 13:00:00,11.92,11.96,11.91,11.91,45800.0,11.92,11.96,11.91,11.91,45800.0
2009-09-15 13:30:00,11.92,11.93,11.89,11.89,116200.0,11.92,11.93,11.89,11.89,116200.0
2009-09-15 14:00:00,11.9,11.95,11.9,11.94,46200.0,11.9,11.95,11.9,11.94,46200.0
2009-09-15 14:30:00,11.95,11.95,11.86,11.9,76600.0,11.95,11.95,11.86,11.9,76600.0
2009-09-15 15:00:00,11.9,11.95,11.86,11.94,183400.0,11.9,11.95,11.86,11.94,183400.0
2009-09-15 15:30:00,11.94,11.97,11.9,11.97,261200.0,11.94,11.97,11.9,11.97,261200.0
2009-09-16 09:30:00,12.08,12.13,11.91,12.03,139800.0,12.08,12.13,11.91,12.03,139800.0
2009-09-16 10:00:00,12.03,12.09,12.01,12.07,67600.0,12.03,12.09,12.01,12.07,67600.0
2009-09-16 10:30:00,12.08,12.13,12.08,12.13,43800.0,12.08,12.13,12.08,12.13,43800.0
2009-09-16 11:00:00,12.13,12.14,12.08,12.08,20800.0,12.13,12.14,12.08,12.08,20800.0
2009-09-16 11:30:00,12.08,12.19,12.08,12.18,59000.0,12.08,12.19,12.08,12.18,59000.0
2009-09-16 12:00:00,12.18,12.24,12.18,12.18,54800.0,12.18,12.24,12.18,12.18,54800.0
2009-09-16 12:30:00,12.19,12.22,12.15,12.2,56800.0,12.19,12.22,12.15,12.2,56800.0
2009-09-16 13:00:00,12.21,12.25,12.2,12.24,45000.0,12.21,12.25,12.2,12.24,45000.0
2009-09-16 13:30:00,12.24,12.24,12.19,12.2,56400.0,12.24,12.24,12.19,12.2,56400.0
2009-09-16 14:00:00,12.2,12.25,12.2,12.25,37200.0,12.2,12.25,12.2,12.25,37200.0
2009-09-16 14:30:00,12.25,12.28,12.22,12.23,64400.0,12.25,12.28,12.22,12.23,64400.0
2009-09-16 15:00:00,12.24,12.26,12.21,12.25,116600.0,12.24,12.26,12.21,12.25,116600.0
2009-09-16 15:30:00,12.25,12.27,12.22,12.25,270400.0,12.25,12.27,12.22,12.25,270400.0
2009-09-17 09:30:00,12.22,12.5,12.22,12.48,77000.0,12.22,12.5,12.22,12.48,77000.0
2009-09-17 10:00:00,12.49,12.57,12.48,12.53,140000.0,12.49,12.57,12.48,12.53,140000.0
2009-09-17 10:30:00,12.53,12.57,12.47,12.49,63600.0,12.53,12.57,12.47,12.49,63600.0
2009-09-17 11:00:00,12.49,12.49,12.37,12.45,37000.0,12.49,12.49,12.37,12.45,37000.0
2009-09-17 11:30:00,12.47,12.47,12.31,12.32,34400.0,12.47,12.47,12.31,12.32,34400.0
2009-09-17 12:00:00,12.33,12.34,12.12,12.25,84400.0,12.33,12.34,12.12,12.25,84400.0
2009-09-17 12:30:00,12.25,12.25,12.1,12.11,53600.0,12.25,12.25,12.1,12.11,53600.0
2009-09-17 13:00:00,12.1,12.15,12.02,12.07,50200.0,12.1,12.15,12.02,12.07,50200.0
2009-09-17 13:30:00,12.07,12.18,12.04,12.17,24400.0,12.07,12.18,12.04,12.17,24400.0
2009-09-17 14:00:00,12.16,12.17,12.13,12.15,20200.0,12.16,12.17,12.13,12.15,20200.0
2009-09-17 14:30:00,12.15,12.18,12.14,12.18,26400.0,12.15,12.18,12.14,12.18,26400.0
2009-09-17 15:00:00,12.17,12.18,12.11,12.15,45400.0,12.17,12.18,12.11,12.15,45400.0
2009-09-17 15:30:00,12.15,12.15,12.03,12.09,102400.0,12.15,12.15,12.03,12.09,102400.0
2009-09-18 09:30:00,12.13,12.16,12.01,12.13,266600.0,12.13,12.16,12.01,12.13,266600.0
2009-09-18 10:00:00,12.13,12.15,12.04,12.13,65600.0,12.13,12.15,12.04,12.13,65600.0
2009-09-18 10:30:00,12.11,12.16,12.11,12.13,22200.0,12.11,12.16,12.11,12.13,22200.0
2009-09-18 11:00:00,12.15,12.15,12.13,12.13,19200.0,12.15,12.15,12.13,12.13,19200.0
2009-09-18 11:30:00,12.12,12.13,12.11,12.12,25400.0,12.12,12.13,12.11,12.12,25400.0
2009-09-18 12:00:00,12.12,12.15,12.1,12.15,59200.0,12.12,12.15,12.1,12.15,59200.0
2009-09-18 12:30:00,12.15,12.2,12.14,12.17,40200.0,12.15,12.2,12.14,12.17,40200.0
2009-09-18 13:00:00,12.17,12.21,12.16,12.21,40600.0,12.17,12.21,12.16,12.21,40600.0
2009-09-18 13:30:00,12.21,12.22,12.2,12.22,22800.0,12.21,12.22,12.2,12.22,22800.0
2009-09-18 14:00:00,12.22,12.22,12.2,12.2,29600.0,12.22,12.22,12.2,12.2,29600.0
2009-09-18 14:30:00,12.2,12.24,12.18,12.24,56200.0,12.2,12.24,12.18,12.24,56200.0
2009-09-18 15:00:00,12.24,12.35,12.24,12.31,85800.0,12.24,12.35,12.24,12.31,85800.0
2009-09-18 15:30:00,12.31,12.31,12.22,12.22,322400.0,12.31,12.31,12.22,12.22,322400.0
2009-09-21 09:30:00,12.11,12.18,11.83,11.96,129400.0,12.11,12.18,11.83,11.96,129400.0
2009-09-21 10:00:00,11.96,12.01,11.92,11.97,81200.0,11.96,12.01,11.92,11.97,81200.0
2009-09-21 10:30:00,11.99,12.06,11.99,12.05,53000.0,11.99,12.06,11.99,12.05,53000.0
2009-09-21 11:00:00,12.05,12.13,12.05,12.11,87600.0,12.05,12.13,12.05,12.11,87600.0
2009-09-21 11:30:00,12.12,12.27,12.12,12.2,148200.0,12.12,12.27,12.12,12.2,148200.0
2009-09-21 12:00:00,12.2,12.2,12.11,12.12,42800.0,12.2,12.2,12.11,12.12,42800.0
2009-09-21 12:30:00,12.12,12.13,11.99,12.02,33800.0,12.12,12.13,11.99,12.02,33800.0
2009-09-21 13:00:00,12.01,12.08,11.97,12.08,40200.0,12.01,12.08,11.97,12.08,40200.0
2009-09-21 13:30:00,12.08,12.08,12.07,12.08,34600.0,12.08,12.08,12.07,12.08,34600.0
2009-09-21 14:00:00,12.08,12.1,12.08,12.09,43800.0,12.08,12.1,12.08,12.09,43800.0
2009-09-21 14:30:00,12.09,12.09,12.03,12.04,110800.0,12.09,12.09,12.03,12.04,110800.0
2009-09-21 15:00:00,12.05,12.1,12.04,12.08,59400.0,12.05,12.1,12.04,12.08,59400.0
2009-09-21 15:30:00,12.08,12.1,12.05,12.06,155800.0,12.08,12.1,12.05,12.06,155800.0
2009-09-22 09:30:00,12.19,12.32,12.15,12.17,44000.0,12.19,12.32,12.15,12.17,44000.0
2009-09-22 10:00:00,12.15,12.28,12.1,12.22,56200.0,12.15,12.28,12.1,12.22,56200.0
2009-09-22 10:30:00,12.23,12.25,12.19,12.22,51600.0,12.23,12.25,12.19,12.22,51600.0
2009-09-22 11:00:00,12.24,12.24,12.18,12.24,54200.0,12.24,12.24,12.18,12.24,54200.0
2009-09-22 11:30:00,12.22,12.24,12.19,12.22,33400.0,12.22,12.24,12.19,12.22,33400.0
2009-09-22 12:00:00,12.22,12.3,12.22,12.22,114200.0,12.22,12.3,12.22,12.22,114200.0
2009-09-22 12:30:00,12.23,12.24,12.19,12.2,48000.0,12.23,12.24,12.19,12.2,48000.0
2009-09-22 13:00:00,12.19,12.23,12.11,12.15,87200.0,12.19,12.23,12.11,12.15,87200.0
2009-09-22 13:30:00,12.15,12.18,12.1,12.11,58400.0,12.15,12.18,12.1,12.11,58400.0
2009-09-22 14:00:00,12.11,12.16,12.09,12.1,104600.0,12.11,12.16,12.09,12.1,104600.0
2009-09-22 14:30:00,12.1,12.12,12.03,12.09,95200.0,12.1,12.12,12.03,12.09,95200.0
2009-09-22 15:00:00,12.1,12.1,11.99,12.05,105800.0,12.1,12.1,11.99,12.05,105800.0
2009-09-22 15:30:00,12.06,12.11,11.99,12.0,218800.0,12.06,12.11,11.99,12.0,218800.0
2009-09-23 09:30:00,12.02,12.14,11.83,11.9,83600.0,12.02,12.14,11.83,11.9,83600.0
2009-09-23 10:00:00,11.9,12.06,11.9,12.05,76400.0,11.9,12.06,11.9,12.05,76400.0
2009-09-23 10:30:00,12.04,12.06,11.93,11.93,61400.0,12.04,12.06,11.93,11.93,61400.0
2009-09-23 11:00:00,11.93,11.93,11.85,11.93,28400.0,11.93,11.93,11.85,11.93,28400.0
2009-09-23 11:30:00,11.93,11.94,11.9,11.94,31400.0,11.93,11.94,11.9,11.94,31400.0
2009-09-23 12:00:00,11.94,11.96,11.93,11.93,16000.0,11.94,11.96,11.93,11.93,16000.0
2009-09-23 12:30:00,11.93,11.93,11.85,11.88,19600.0,11.93,11.93,11.85,11.88,19600.0
2009-09-23 13:00:00,11.88,11.9,11.84,11.9,25400.0,11.88,11.9,11.84,11.9,25400.0
2009-09-23 13:30:00,11.89,11.96,11.89,11.95,31800.0,11.89,11.96,11.89,11.95,31800.0
2009-09-23 14:00:00,11.97,12.06,11.94,11.99,51800.0,11.97,12.06,11.94,11.99,51800.0
2009-09-23 14:30:00,12.0,12.08,11.95,11.96,40800.0,12.0,12.08,11.95,11.96,40800.0
2009-09-23 15:00:00,11.96,11.99,11.88,11.88,67400.0,11.96,11.99,11.88,11.88,67400.0
2009-09-23 15:30:00,11.9,11.9,11.74,11.77,185400.0,11.9,11.9,11.74,11.77,185400.0
2009-09-24 09:30:00,11.89,12.03,11.76,11.81,46200.0,11.89,12.03,11.76,11.81,46200.0
2009-09-24 10:00:00,11.8,11.8,11.46,11.51,96200.0,11.8,11.8,11.46,11.51,96200.0
2009-09-24 10:30:00,11.5,11.51,11.38,11.49,76800.0,11.5,11.51,11.38,11.49,76800.0
2009-09-24 11:00:00,11.49,11.62,11.49,11.54,47000.0,11.49,11.62,11.49,11.54,47000.0
2009-09-24 11:30:00,11.54,11.54,11.43,11.5,62000.0,11.54,11.54,11.43,11.5,62000.0
2009-09-24 12:00:00,11.49,11.5,11.4,11.44,69600.0,11.49,11.5,11.4,11.44,69600.0
2009-09-24 12:30:00,11.44,11.47,11.43,11.43,18400.0,11.44,11.47,11.43,11.43,18400.0
2009-09-24 13:00:00,11.43,11.45,11.43,11.43,24400.0,11.43,11.45,11.43,11.43,24400.0
2009-09-24 13:30:00,11.43,11.46,11.4,11.4,44800.0,11.43,11.46,11.4,11.4,44800.0
2009-09-24 14:00:00,11.4,11.41,11.33,11.33,53000.0,11.4,11.41,11.33,11.33,53000.0
2009-09-24 14:30:00,11.33,11.42,11.31,11.42,65000.0,11.33,11.42,11.31,11.42,65000.0
2009-09-24 15:00:00,11.42,11.45,11.37,11.37,121800.0,11.42,11.45,11.37,11.37,121800.0
2009-09-24 15:30:00,11.38,11.38,11.28,11.29,262000.0,11.38,11.38,11.28,11.29,262000.0
2009-09-25 09:30:00,11.22,11.22,10.91,11.1,150800.0,11.22,11.22,10.91,11.1,150800.0
2009-09-25 10:00:00,11.1,11.21,11.09,11.15,69200.0,11.1,11.21,11.09,11.15,69200.0
2009-09-25 10:30:00,11.15,11.24,11.15,11.23,30600.0,11.15,11.24,11.15,11.23,30600.0
2009-09-25 11:00:00,11.24,11.33,11.24,11.27,42400.0,11.24,11.33,11.24,11.27,42400.0
2009-09-25 11:30:00,11.28,11.36,11.27,11.35,36000.0,11.28,11.36,11.27,11.35,36000.0
2009-09-25 12:00:00,11.35,11.37,11.22,11.25,17400.0,11.35,11.37,11.22,11.25,17400.0
2009-09-25 12:30:00,11.24,11.25,11.19,11.19,15000.0,11.24,11.25,11.19,11.19,15000.0
2009-09-25 13:00:00,11.18,11.19,11.12,11.13,63000.0,11.18,11.19,11.12,11.13,63000.0
2009-09-25 13:30:00,11.12,11.13,10.99,10.99,99400.0,11.12,11.13,10.99,10.99,99400.0
2009-09-25 14:00:00,11.0,11.08,10.99,11.07,90800.0,11.0,11.08,10.99,11.07,90800.0
2009-09-25 14:30:00,11.07,11.2,11.04,11.2,67400.0,11.07,11.2,11.04,11.2,67400.0
2009-09-25 15:00:00,11.2,11.21,11.1,11.1,81600.0,11.2,11.21,11.1,11.1,81600.0
2009-09-25 15:30:00,11.1,11.1,10.97,10.97,315400.0,11.1,11.1,10.97,10.97,315400.0
2009-09-28 09:30:00,11.13,11.46,11.08,11.46,61400.0,11.13,11.46,11.08,11.46,61400.0
2009-09-28 10:00:00,11.47,11.61,11.44,11.56,129600.0,11.47,11.61,11.44,11.56,129600.0
2009-09-28 10:30:00,11.56,11.65,11.53,11.64,68600.0,11.56,11.65,11.53,11.64,68600.0
2009-09-28 11:00:00,11.63,11.72,11.59,11.61,52200.0,11.63,11.72,11.59,11.61,52200.0
2009-09-28 11:30:00,11.6,11.61,11.58,11.59,33200.0,11.6,11.61,11.58,11.59,33200.0
2009-09-28 12:00:00,11.59,11.67,11.59,11.66,45400.0,11.59,11.67,11.59,11.66,45400.0
2009-09-28 12:30:00,11.67,11.75,11.66,11.71,29800.0,11.67,11.75,11.66,11.71,29800.0
2009-09-28 13:00:00,11.72,11.74,11.62,11.67,35600.0,11.72,11.74,11.62,11.67,35600.0
2009-09-28 13:30:00,11.67,11.67,11.58,11.58,55600.0,11.67,11.67,11.58,11.58,55600.0
2009-09-28 14:00:00,11.58,11.59,11.56,11.57,51200.0,11.58,11.59,11.56,11.57,51200.0
2009-09-28 14:30:00,11.58,11.8,11.58,11.79,86800.0,11.58,11.8,11.58,11.79,86800.0
2009-09-28 15:00:00,11.78,11.83,11.73,11.74,87600.0,11.78,11.83,11.73,11.74,87600.0
2009-09-28 15:30:00,11.73,11.78,11.7,11.78,148600.0,11.73,11.78,11.7,11.78,148600.0
2009-09-29 09:30:00,11.77,12.22,11.67,12.1,110000.0,11.77,12.22,11.67,12.1,110000.0
2009-09-29 10:00:00,12.06,12.06,11.87,11.88,94600.0,12.06,12.06,11.87,11.88,94600.0
2009-09-29 10:30:00,11.88,11.93,11.71,11.74,62200.0,11.88,11.93,11.71,11.74,62200.0
2009-09-29 11:00:00,11.72,11.74,11.56,11.62,75200.0,11.72,11.74,11.56,11.62,75200.0
2009-09-29 11:30:00,11.62,11.64,11.51,11.62,39400.0,11.62,11.64,11.51,11.62,39400.0
2009-09-29 12:00:00,11.63,11.67,11.56,11.56,30000.0,11.63,11.67,11.56,11.56,30000.0
2009-09-29 12:30:00,11.56,11.63,11.56,11.62,36000.0,11.56,11.63,11.56,11.62,36000.0
2009-09-29 13:00:00,11.62,11.65,11.6,11.61,46600.0,11.62,11.65,11.6,11.61,46600.0
2009-09-29 13:30:00,11.62,11.72,11.61,11.72,24800.0,11.62,11.72,11.61,11.72,24800.0
2009-09-29 14:00:00,11.72,11.72,11.63,11.63,14400.0,11.72,11.72,11.63,11.63,14400.0
2009-09-29 14:30:00,11.63,11.65,11.61,11.62,25800.0,11.63,11.65,11.61,11.62,25800.0
2009-09-29 15:00:00,11.63,11.63,11.6,11.6,46800.0,11.63,11.63,11.6,11.6,46800.0
2009-09-29 15:30:00,11.61,11.62,11.59,11.59,115800.0,11.61,11.62,11.59,11.59,115800.0
2009-09-30 09:30:00,11.63,11.78,11.35,11.38,79600.0,11.63,11.78,11.35,11.38,79600.0
2009-09-30 10:00:00,11.36,11.44,11.36,11.4,52800.0,11.36,11.44,11.36,11.4,52800.0
2009-09-30 10:30:00,11.4,11.42,11.36,11.37,23600.0,11.4,11.42,11.36,11.37,23600.0
2009-09-30 11:00:00,11.37,11.38,11.31,11.33,34600.0,11.37,11.38,11.31,11.33,34600.0
2009-09-30 11:30:00,11.33,11.34,11.26,11.28,66800.0,11.33,11.34,11.26,11.28,66800.0
2009-09-30 12:00:00,11.29,11.42,11.27,11.4,72000.0,11.29,11.42,11.27,11.4,72000.0
2009-09-30 12:30:00,11.4,11.49,11.38,11.44,131800.0,11.4,11.49,11.38,11.44,131800.0
2009-09-30 13:00:00,11.45,11.5,11.42,11.45,62400.0,11.45,11.5,11.42,11.45,62400.0
2009-09-30 13:30:00,11.45,11.45,11.4,11.42,37000.0,11.45,11.45,11.4,11.42,37000.0
2009-09-30 14:00:00,11.42,11.45,11.37,11.4,41800.0,11.42,11.45,11.37,11.4,41800.0
2009-09-30 14:30:00,11.4,11.46,11.39,11.4,64800.0,11.4,11.46,11.39,11.4,64800.0
2009-09-30 15:00:00,11.4,11.4,11.29,11.31,75400.0,11.4,11.4,11.29,11.31,75400.0
2009-09-30 15:30:00,11.31,11.43,11.31,11.38,208200.0,11.31,11.43,11.31,11.38,208200.0
2009-10-01 09:30:00,11.3,11.31,11.05,11.06,52600.0,11.3,11.31,11.05,11.06,52600.0
2009-10-01 10:00:00,11.08,11.08,10.82,10.85,115200.0,11.08,11.08,10.82,10.85,115200.0
2009-10-01 10:30:00,10.85,11.02,10.85,11.0,100800.0,10.85,11.02,10.85,11.0,100800.0
2009-10-01 11:00:00,11.0,11.05,10.88,10.88,74200.0,11.0,11.05,10.88,10.88,74200.0
2009-10-01 11:30:00,10.9,10.9,10.75,10.79,215400.0,10.9,10.9,10.75,10.79,215400.0
2009-10-01 12:00:00,10.79,10.83,10.76,10.79,98600.0,10.79,10.83,10.76,10.79,98600.0
2009-10-01 12:30:00,10.79,10.81,10.78,10.8,54400.0,10.79,10.81,10.78,10.8,54400.0
2009-10-01 13:00:00,10.8,10.81,10.75,10.76,48200.0,10.8,10.81,10.75,10.76,48200.0
2009-10-01 13:30:00,10.76,10.8,10.73,10.74,44200.0,10.76,10.8,10.73,10.74,44200.0
2009-10-01 14:00:00,10.74,10.85,10.72,10.83,73800.0,10.74,10.85,10.72,10.83,73800.0
2009-10-01 14:30:00,10.83,10.85,10.81,10.81,77400.0,10.83,10.85,10.81,10.81,77400.0
2009-10-01 15:00:00,10.81,10.84,10.79,10.79,94200.0,10.81,10.84,10.79,10.79,94200.0
2009-10-01 15:30:00,10.79,10.82,10.68,10.68,228800.0,10.79,10.82,10.68,10.68,228800.0
2009-10-02 09:30:00,10.53,10.81,10.5,10.74,90000.0,10.53,10.81,10.5,10.74,90000.0
2009-10-02 10:00:00,10.72,10.87,10.64,10.85,69800.0,10.72,10.87,10.64,10.85,69800.0
2009-10-02 10:30:00,10.86,11.0,10.79,10.79,86400.0,10.86,11.0,10.79,10.79,86400.0
2009-10-02 11:00:00,10.79,10.79,10.68,10.68,84800.0,10.79,10.79,10.68,10.68,84800.0
2009-10-02 11:30:00,10.68,10.74,10.65,10.65,58000.0,10.68,10.74,10.65,10.65,58000.0
2009-10-02 12:00:00,10.65,10.7,10.63,10.7,40600.0,10.65,10.7,10.63,10.7,40600.0
2009-10-02 12:30:00,10.72,10.83,10.72,10.82,23600.0,10.72,10.83,10.72,10.82,23600.0
2009-10-02 13:00:00,10.83,10.92,10.82,10.88,25600.0,10.83,10.92,10.82,10.88,25600.0
2009-10-02 13:30:00,10.89,10.93,10.87,10.89,29800.0,10.89,10.93,10.87,10.89,29800.0
2009-10-02 14:00:00,10.88,10.91,10.86,10.88,32400.0,10.88,10.91,10.86,10.88,32400.0
2009-10-02 14:30:00,10.88,10.94,10.87,10.91,68200.0,10.88,10.94,10.87,10.91,68200.0
2009-10-02 15:00:00,10.9,10.94,10.88,10.92,57600.0,10.9,10.94,10.88,10.92,57600.0
2009-10-02 15:30:00,10.9,10.96,10.78,10.81,239600.0,10.9,10.96,10.78,10.81,239600.0
2009-10-05 09:30:00,10.86,11.24,10.86,11.12,53200.0,10.86,11.24,10.86,11.12,53200.0
2009-10-05 10:00:00,11.12,11.17,10.94,11.06,74200.0,11.12,11.17,10.94,11.06,74200.0
2009-10-05 10:30:00,11.1,11.15,11.06,11.15,25800.0,11.1,11.15,11.06,11.15,25800.0
2009-10-05 11:00:00,11.15,11.15,11.01,11.02,39800.0,11.15,11.15,11.01,11.02,39800.0
2009-10-05 11:30:00,11.04,11.15,11.0,11.13,19200.0,11.04,11.15,11.0,11.13,19200.0
2009-10-05 12:00:00,11.13,11.15,11.09,11.1,39400.0,11.13,11.15,11.09,11.1,39400.0
2009-10-05 12:30:00,11.09,11.17,11.08,11.17,10800.0,11.09,11.17,11.08,11.17,10800.0
2009-10-05 13:00:00,11.16,11.22,11.15,11.18,42400.0,11.16,11.22,11.15,11.18,42400.0
2009-10-05 13:30:00,11.18,11.24,11.15,11.23,39400.0,11.18,11.24,11.15,11.23,39400.0
2009-10-05 14:00:00,11.24,11.25,11.21,11.24,50400.0,11.24,11.25,11.21,11.24,50400.0
2009-10-05 14:30:00,11.25,11.44,11.25,11.4,80000.0,11.25,11.44,11.25,11.4,80000.0
2009-10-05 15:00:00,11.4,11.44,11.32,11.32,48400.0,11.4,11.44,11.32,11.32,48400.0
2009-10-05 15:30:00,11.34,11.34,11.22,11.31,162400.0,11.34,11.34,11.22,11.31,162400.0
2009-10-06 09:30:00,11.43,11.71,11.24,11.6,78800.0,11.43,11.71,11.24,11.6,78800.0
2009-10-06 10:00:00,11.6,11.63,11.55,11.56,23200.0,11.6,11.63,11.55,11.56,23200.0
2009-10-06 10:30:00,11.56,11.62,11.53,11.61,48200.0,11.56,11.62,11.53,11.61,48200.0
2009-10-06 11:00:00,11.61,11.72,11.59,11.6,56000.0,11.61,11.72,11.59,11.6,56000.0
2009-10-06 11:30:00,11.6,11.6,11.56,11.6,25400.0,11.6,11.6,11.56,11.6,25400.0
2009-10-06 12:00:00,11.6,11.6,11.58,11.59,13600.0,11.6,11.6,11.58,11.59,13600.0
2009-10-06 12:30:00,11.58,11.6,11.55,11.56,19200.0,11.58,11.6,11.55,11.56,19200.0
2009-10-06 13:00:00,11.55,11.56,11.52,11.54,46800.0,11.55,11.56,11.52,11.54,46800.0
2009-10-06 13:30:00,11.54,11.58,11.5,11.56,60200.0,11.54,11.58,11.5,11.56,60200.0
2009-10-06 14:00:00,11.56,11.56,11.49,11.5,68200.0,11.56,11.56,11.49,11.5,68200.0
2009-10-06 14:30:00,11.5,11.59,11.48,11.56,186200.0,11.5,11.59,11.48,11.56,186200.0
2009-10-06 15:00:00,11.56,11.63,11.52,11.62,73200.0,11.56,11.63,11.52,11.62,73200.0
2009-10-06 15:30:00,11.62,11.72,11.59,11.72,164600.0,11.62,11.72,11.59,11.72,164600.0
2009-10-07 09:30:00,11.62,11.89,11.62,11.83,70000.0,11.62,11.89,11.62,11.83,70000.0
2009-10-07 10:00:00,11.82,11.93,11.79,11.83,54200.0,11.82,11.93,11.79,11.83,54200.0
2009-10-07 10:30:00,11.83,11.83,11.72,11.74,64400.0,11.83,11.83,11.72,11.74,64400.0
2009-10-07 11:00:00,11.74,11.87,11.73,11.8,46600.0,11.74,11.87,11.73,11.8,46600.0
2009-10-07 11:30:00,11.8,11.84,11.77,11.8,60800.0,11.8,11.84,11.77,11.8,60800.0
2009-10-07 12:00:00,11.79,11.82,11.78,11.8,16800.0,11.79,11.82,11.78,11.8,16800.0
2009-10-07 12:30:00,11.8,11.84,11.77,11.84,47600.0,11.8,11.84,11.77,11.84,47600.0
2009-10-07 13:00:00,11.84,11.84,11.81,11.83,18200.0,11.84,11.84,11.81,11.83,18200.0
2009-10-07 13:30:00,11.83,11.85,11.8,11.85,54600.0,11.83,11.85,11.8,11.85,54600.0
2009-10-07 14:00:00,11.85,11.85,11.82,11.84,34200.0,11.85,11.85,11.82,11.84,34200.0
2009-10-07 14:30:00,11.83,11.87,11.83,11.84,48800.0,11.83,11.87,11.83,11.84,48800.0
2009-10-07 15:00:00,11.83,11.86,11.81,11.84,36000.0,11.83,11.86,11.81,11.84,36000.0
2009-10-07 15:30:00,11.83,11.86,11.8,11.85,62000.0,11.83,11.86,11.8,11.85,62000.0
2009-10-08 09:30:00,11.97,12.2,11.93,12.08,70400.0,11.97,12.2,11.93,12.08,70400.0
2009-10-08 10:00:00,12.06,12.11,11.96,12.08,52200.0,12.06,12.11,11.96,12.08,52200.0
2009-10-08 10:30:00,12.09,12.15,12.08,12.11,22400.0,12.09,12.15,12.08,12.11,22400.0
2009-10-08 11:00:00,12.1,12.18,12.06,12.16,23200.0,12.1,12.18,12.06,12.16,23200.0
2009-10-08 11:30:00,12.17,12.19,12.13,12.15,31400.0,12.17,12.19,12.13,12.15,31400.0
2009-10-08 12:00:00,12.15,12.17,12.12,12.17,15200.0,12.15,12.17,12.12,12.17,15200.0
2009-10-08 12:30:00,12.16,12.17,12.1,12.1,63600.0,12.16,12.17,12.1,12.1,63600.0
2009-10-08 13:00:00,12.1,12.12,12.06,12.1,28600.0,12.1,12.12,12.06,12.1,28600.0
2009-10-08 13:30:00,12.1,12.12,12.03,12.12,32400.0,12.1,12.12,12.03,12.12,32400.0
2009-10-08 14:00:00,12.12,12.13,12.11,12.11,25400.0,12.12,12.13,12.11,12.11,25400.0
2009-10-08 14:30:00,12.12,12.2,12.12,12.2,26800.0,12.12,12.2,12.12,12.2,26800.0
2009-10-08 15:00:00,12.2,12.22,12.15,12.17,88800.0,12.2,12.22,12.15,12.17,88800.0
2009-10-08 15:30:00,12.15,12.22,12.13,12.18,141000.0,12.15,12.22,12.13,12.18,141000.0
2009-10-09 09:30:00,12.21,12.28,11.9,12.28,32600.0,12.21,12.28,11.9,12.28,32600.0
2009-10-09 10:00:00,12.27,12.27,12.18,12.25,19000.0,12.27,12.27,12.18,12.25,19000.0
2009-10-09 10:30:00,12.27,12.27,12.09,12.16,34400.0,12.27,12.27,12.09,12.16,34400.0
2009-10-09 11:00:00,12.17,12.21,12.13,12.19,38200.0,12.17,12.21,12.13,12.19,38200.0
2009-10-09 11:30:00,12.19,12.19,12.1,12.12,14600.0,12.19,12.19,12.1,12.12,14600.0
2009-10-09 12:00:00,12.13,12.13,12.0,12.05,30200.0,12.13,12.13,12.0,12.05,30200.0
2009-10-09 12:30:00,12.04,12.06,12.01,12.05,9400.0,12.04,12.06,12.01,12.05,9400.0
2009-10-09 13:00:00,12.05,12.07,12.02,12.05,9800.0,12.05,12.07,12.02,12.05,9800.0
2009-10-09 13:30:00,12.05,12.06,12.02,12.04,14000.0,12.05,12.06,12.02,12.04,14000.0
2009-10-09 14:00:00,12.04,12.06,12.03,12.05,17200.0,12.04,12.06,12.03,12.05,17200.0
2009-10-09 14:30:00,12.06,12.15,12.05,12.14,50800.0,12.06,12.15,12.05,12.14,50800.0
2009-10-09 15:00:00,12.13,12.15,12.11,12.14,44000.0,12.13,12.15,12.11,12.14,44000.0
2009-10-09 15:30:00,12.13,12.17,12.13,12.17,79600.0,12.13,12.17,12.13,12.17,79600.0
2009-10-12 09:30:00,12.26,12.49,12.26,12.46,62800.0,12.26,12.49,12.26,12.46,62800.0
2009-10-12 10:00:00,12.49,12.49,12.38,12.41,29200.0,12.49,12.49,12.38,12.41,29200.0
2009-10-12 10:30:00,12.4,12.46,12.4,12.45,10400.0,12.4,12.46,12.4,12.45,10400.0
2009-10-12 11:00:00,12.45,12.49,12.45,12.49,19000.0,12.45,12.49,12.45,12.49,19000.0
2009-10-12 11:30:00,12.49,12.49,12.47,12.49,22000.0,12.49,12.49,12.47,12.49,22000.0
2009-10-12 12:00:00,12.49,12.49,12.46,12.48,16400.0,12.49,12.49,12.46,12.48,16400.0
2009-10-12 12:30:00,12.49,12.65,12.47,12.59,111800.0,12.49,12.65,12.47,12.59,111800.0
2009-10-12 13:00:00,12.59,12.59,12.52,12.52,12400.0,12.59,12.59,12.52,12.52,12400.0
2009-10-12 13:30:00,12.51,12.51,12.49,12.49,26000.0,12.51,12.51,12.49,12.49,26000.0
2009-10-12 14:00:00,12.49,12.49,12.39,12.43,80000.0,12.49,12.49,12.39,12.43,80000.0
2009-10-12 14:30:00,12.43,12.44,12.31,12.31,40000.0,12.43,12.44,12.31,12.31,40000.0
2009-10-12 15:00:00,12.34,12.38,12.33,12.37,11200.0,12.34,12.38,12.33,12.37,11200.0
2009-10-12 15:30:00,12.38,12.41,12.33,12.38,58400.0,12.38,12.41,12.33,12.38,58400.0
2009-10-13 09:30:00,12.41,12.49,12.31,12.31,39600.0,12.41,12.49,12.31,12.31,39600.0
2009-10-13 10:00:00,12.31,12.31,12.18,12.22,135000.0,12.31,12.31,12.18,12.22,135000.0
2009-10-13 10:30:00,12.22,12.26,12.19,12.25,54200.0,12.22,12.26,12.19,12.25,54200.0
2009-10-13 11:00:00,12.24,12.32,12.24,12.3,30400.0,12.24,12.32,12.24,12.3,30400.0
2009-10-13 11:30:00,12.31,12.52,12.31,12.5,57000.0,12.31,12.52,12.31,12.5,57000.0
2009-10-13 12:00:00,12.51,12.63,12.49,12.49,53000.0,12.51,12.63,12.49,12.49,53000.0
2009-10-13 12:30:00,12.49,12.49,12.4,12.4,15200.0,12.49,12.49,12.4,12.4,15200.0
2009-10-13 13:00:00,12.39,12.44,12.37,12.38,14400.0,12.39,12.44,12.37,12.38,14400.0
2009-10-13 13:30:00,12.37,12.38,12.31,12.32,26000.0,12.37,12.38,12.31,12.32,26000.0
2009-10-13 14:00:00,12.31,12.34,12.29,12.34,29000.0,12.31,12.34,12.29,12.34,29000.0
2009-10-13 14:30:00,12.34,12.37,12.31,12.35,26200.0,12.34,12.37,12.31,12.35,26200.0
2009-10-13 15:00:00,12.35,12.46,12.34,12.4,55000.0,12.35,12.46,12.34,12.4,55000.0
2009-10-13 15:30:00,12.4,12.4,12.34,12.4,70400.0,12.4,12.4,12.34,12.4,70400.0
2009-10-14 09:30:00,12.63,12.65,12.49,12.63,58800.0,12.63,12.65,12.49,12.63,58800.0
2009-10-14 10:00:00,12.63,12.65,12.55,12.6,50800.0,12.63,12.65,12.55,12.6,50800.0
2009-10-14 10:30:00,12.58,12.63,12.57,12.63,35600.0,12.58,12.63,12.57,12.63,35600.0
2009-10-14 11:00:00,12.63,12.71,12.63,12.69,36000.0,12.63,12.71,12.63,12.69,36000.0
2009-10-14 11:30:00,12.71,12.71,12.68,12.69,22200.0,12.71,12.71,12.68,12.69,22200.0
2009-10-14 12:00:00,12.69,12.72,12.67,12.72,21200.0,12.69,12.72,12.67,12.72,21200.0
2009-10-14 12:30:00,12.72,12.75,12.71,12.74,42800.0,12.72,12.75,12.71,12.74,42800.0
2009-10-14 13:00:00,12.75,12.78,12.7,12.7,22400.0,12.75,12.78,12.7,12.7,22400.0
2009-10-14 13:30:00,12.7,12.75,12.69,12.74,12600.0,12.7,12.75,12.69,12.74,12600.0
2009-10-14 14:00:00,12.76,12.77,12.7,12.74,18000.0,12.76,12.77,12.7,12.74,18000.0
2009-10-14 14:30:00,12.75,12.77,12.69,12.72,36800.0,12.75,12.77,12.69,12.72,36800.0
2009-10-14 15:00:00,12.72,12.79,12.72,12.78,34600.0,12.72,12.79,12.72,12.78,34600.0
2009-10-14 15:30:00,12.78,12.8,12.74,12.78,120800.0,12.78,12.8,12.74,12.78,120800.0
2009-10-15 09:30:00,12.71,12.81,12.52,12.72,50600.0,12.71,12.81,12.52,12.72,50600.0
2009-10-15 10:00:00,12.72,12.76,12.68,12.72,23400.0,12.72,12.76,12.68,12.72,23400.0
2009-10-15 10:30:00,12.74,12.76,12.68,12.76,24400.0,12.74,12.76,12.68,12.76,24400.0
2009-10-15 11:00:00,12.77,12.83,12.77,12.81,28000.0,12.77,12.83,12.77,12.81,28000.0
2009-10-15 11:30:00,12.83,12.9,12.82,12.9,47600.0,12.83,12.9,12.82,12.9,47600.0
2009-10-15 12:00:00,12.9,12.95,12.87,12.9,35200.0,12.9,12.95,12.87,12.9,35200.0
2009-10-15 12:30:00,12.91,12.94,12.89,12.9,22800.0,12.91,12.94,12.89,12.9,22800.0
2009-10-15 13:00:00,12.92,12.92,12.87,12.88,14800.0,12.92,12.92,12.87,12.88,14800.0
2009-10-15 13:30:00,12.88,12.92,12.87,12.89,46600.0,12.88,12.92,12.87,12.89,46600.0
2009-10-15 14:00:00,12.9,12.95,12.88,12.94,47200.0,12.9,12.95,12.88,12.94,47200.0
2009-10-15 14:30:00,12.93,13.0,12.93,12.98,56000.0,12.93,13.0,12.93,12.98,56000.0
2009-10-15 15:00:00,12.99,13.02,12.97,13.0,107600.0,12.99,13.02,12.97,13.0,107600.0
2009-10-15 15:30:00,12.99,13.06,12.97,13.02,178800.0,12.99,13.06,12.97,13.02,178800.0
2009-10-16 09:30:00,12.92,12.95,12.71,12.72,125200.0,12.92,12.95,12.71,12.72,125200.0
2009-10-16 10:00:00,12.72,12.79,12.55,12.74,129600.0,12.72,12.79,12.55,12.74,129600.0
2009-10-16 10:30:00,12.74,12.89,12.74,12.88,65400.0,12.74,12.89,12.74,12.88,65400.0
2009-10-16 11:00:00,12.88,12.9,12.83,12.83,32200.0,12.88,12.9,12.83,12.83,32200.0
2009-10-16 11:30:00,12.82,12.82,12.72,12.75,33200.0,12.82,12.82,12.72,12.75,33200.0
2009-10-16 12:00:00,12.74,12.74,12.69,12.7,31200.0,12.74,12.74,12.69,12.7,31200.0
2009-10-16 12:30:00,12.71,12.74,12.67,12.67,36000.0,12.71,12.74,12.67,12.67,36000.0
2009-10-16 13:00:00,12.67,12.84,12.67,12.83,50000.0,12.67,12.84,12.67,12.83,50000.0
2009-10-16 13:30:00,12.86,12.86,12.78,12.78,34800.0,12.86,12.86,12.78,12.78,34800.0
2009-10-16 14:00:00,12.78,12.81,12.72,12.78,36600.0,12.78,12.81,12.72,12.78,36600.0
2009-10-16 14:30:00,12.79,12.85,12.75,12.76,24800.0,12.79,12.85,12.75,12.76,24800.0
2009-10-16 15:00:00,12.76,12.79,12.72,12.78,44800.0,12.76,12.79,12.72,12.78,44800.0
2009-10-16 15:30:00,12.79,12.86,12.76,12.77,114600.0,12.79,12.86,12.76,12.77,114600.0
2009-10-19 09:30:00,12.87,12.95,12.7,12.7,70000.0,12.87,12.95,12.7,12.7,70000.0
2009-10-19 10:00:00,12.74,12.87,12.72,12.8,23400.0,12.74,12.87,12.72,12.8,23400.0
2009-10-19 10:30:00,12.8,12.98,12.8,12.96,40600.0,12.8,12.98,12.8,12.96,40600.0
2009-10-19 11:00:00,12.95,13.04,12.93,13.04,39600.0,12.95,13.04,12.93,13.04,39600.0
2009-10-19 11:30:00,13.03,13.24,13.02,13.24,73400.0,13.03,13.24,13.02,13.24,73400.0
2009-10-19 12:00:00,13.22,13.22,13.17,13.22,31400.0,13.22,13.22,13.17,13.22,31400.0
2009-10-19 12:30:00,13.22,13.22,13.13,13.15,68200.0,13.22,13.22,13.13,13.15,68200.0
2009-10-19 13:00:00,13.15,13.18,13.13,13.15,63400.0,13.15,13.18,13.13,13.15,63400.0
2009-10-19 13:30:00,13.15,13.19,13.02,13.03,71000.0,13.15,13.19,13.02,13.03,71000.0
2009-10-19 14:00:00,13.03,13.05,12.97,12.99,33600.0,13.03,13.05,12.97,12.99,33600.0
2009-10-19 14:30:00,13.01,13.02,12.93,12.95,85400.0,13.01,13.02,12.93,12.95,85400.0
2009-10-19 15:00:00,12.95,12.97,12.81,12.85,145800.0,12.95,12.97,12.81,12.85,145800.0
2009-10-19 15:30:00,12.85,12.89,12.8,12.81,280400.0,12.85,12.89,12.8,12.81,280400.0
2009-10-20 09:30:00,12.81,12.84,12.6,12.65,133200.0,12.81,12.84,12.6,12.65,133200.0
2009-10-20 10:00:00,12.67,12.72,12.52,12.57,105200.0,12.67,12.72,12.52,12.57,105200.0
2009-10-20 10:30:00,12.56,12.67,12.55,12.62,73800.0,12.56,12.67,12.55,12.62,73800.0
2009-10-20 11:00:00,12.61,12.65,12.53,12.6,72800.0,12.61,12.65,12.53,12.6,72800.0
2009-10-20 11:30:00,12.63,12.63,12.54,12.59,109000.0,12.63,12.63,12.54,12.59,109000.0
2009-10-20 12:00:00,12.59,12.65,12.55,12.64,182200.0,12.59,12.65,12.55,12.64,182200.0
2009-10-20 12:30:00,12.65,12.8,12.62,12.73,285600.0,12.65,12.8,12.62,12.73,285600.0
2009-10-20 13:00:00,12.74,12.8,12.69,12.74,225800.0,12.74,12.8,12.69,12.74,225800.0
2009-10-20 13:30:00,12.74,12.85,12.71,12.74,29800.0,12.74,12.85,12.71,12.74,29800.0
2009-10-20 14:00:00,12.74,12.75,12.7,12.71,21400.0,12.74,12.75,12.7,12.71,21400.0
2009-10-20 14:30:00,12.7,12.8,12.68,12.78,16800.0,12.7,12.8,12.68,12.78,16800.0
2009-10-20 15:00:00,12.8,12.81,12.75,12.77,12400.0,12.8,12.81,12.75,12.77,12400.0
2009-10-20 15:30:00,12.81,12.83,12.76,12.77,37400.0,12.81,12.83,12.76,12.77,37400.0
2009-10-21 09:30:00,12.77,12.88,12.67,12.84,90200.0,12.77,12.88,12.67,12.84,90200.0
2009-10-21 10:00:00,12.86,13.06,12.86,13.04,242400.0,12.86,13.06,12.86,13.04,242400.0
2009-10-21 10:30:00,13.06,13.16,12.99,13.13,169400.0,13.06,13.16,12.99,13.13,169400.0
2009-10-21 11:00:00,13.14,13.15,13.01,13.14,289200.0,13.14,13.15,13.01,13.14,289200.0
2009-10-21 11:30:00,13.13,13.13,12.99,13.03,231600.0,13.13,13.13,12.99,13.03,231600.0
2009-10-21 12:00:00,13.04,13.1,12.9,12.96,130800.0,13.04,13.1,12.9,12.96,130800.0
2009-10-21 12:30:00,12.96,13.05,12.94,13.04,55400.0,12.96,13.05,12.94,13.04,55400.0
2009-10-21 13:00:00,13.04,13.06,12.99,13.04,32800.0,13.04,13.06,12.99,13.04,32800.0
2009-10-21 13:30:00,13.04,13.04,12.96,12.99,55400.0,13.04,13.04,12.96,12.99,55400.0
2009-10-21 14:00:00,12.97,12.99,12.92,12.93,53200.0,12.97,12.99,12.92,12.93,53200.0
2009-10-21 14:30:00,12.94,12.97,12.88,12.96,52400.0,12.94,12.97,12.88,12.96,52400.0
2009-10-21 15:00:00,12.97,12.97,12.74,12.74,75600.0,12.97,12.97,12.74,12.74,75600.0
2009-10-21 15:30:00,12.76,12.78,12.5,12.55,277000.0,12.76,12.78,12.5,12.55,277000.0
2009-10-22 09:30:00,12.63,12.69,12.53,12.69,167000.0,12.63,12.69,12.53,12.69,167000.0
2009-10-22 10:00:00,12.68,12.68,12.49,12.56,171400.0,12.68,12.68,12.49,12.56,171400.0
2009-10-22 10:30:00,12.56,12.63,12.49,12.49,148400.0,12.56,12.63,12.49,12.49,148400.0
2009-10-22 11:00:00,12.52,12.67,12.52,12.59,80200.0,12.52,12.67,12.52,12.59,80200.0
2009-10-22 11:30:00,12.6,12.61,12.4,12.44,139800.0,12.6,12.61,12.4,12.44,139800.0
2009-10-22 12:00:00,12.44,12.53,12.43,12.5,63200.0,12.44,12.53,12.43,12.5,63200.0
2009-10-22 12:30:00,12.51,12.56,12.45,12.54,129200.0,12.51,12.56,12.45,12.54,129200.0
2009-10-22 13:00:00,12.53,12.58,12.51,12.56,160400.0,12.53,12.58,12.51,12.56,160400.0
2009-10-22 13:30:00,12.56,12.58,12.5,12.51,153800.0,12.56,12.58,12.5,12.51,153800.0
2009-10-22 14:00:00,12.53,12.69,12.52,12.64,145600.0,12.53,12.69,12.52,12.64,145600.0
2009-10-22 14:30:00,12.63,12.74,12.62,12.73,113600.0,12.63,12.74,12.62,12.73,113600.0
2009-10-22 15:00:00,12.74,12.99,12.72,12.97,196400.0,12.74,12.99,12.72,12.97,196400.0
2009-10-22 15:30:00,12.96,12.97,12.81,12.85,124000.0,12.96,12.97,12.81,12.85,124000.0
2009-10-23 09:30:00,12.62,12.99,12.62,12.73,124000.0,12.62,12.99,12.62,12.73,124000.0
2009-10-23 10:00:00,12.74,12.81,12.65,12.77,128800.0,12.74,12.81,12.65,12.77,128800.0
2009-10-23 10:30:00,12.78,12.78,12.69,12.75,167200.0,12.78,12.78,12.69,12.75,167200.0
2009-10-23 11:00:00,12.73,12.79,12.7,12.72,127200.0,12.73,12.79,12.7,12.72,127200.0
2009-10-23 11:30:00,12.72,12.75,12.69,12.72,108400.0,12.72,12.75,12.69,12.72,108400.0
2009-10-23 12:00:00,12.71,12.77,12.7,12.77,69200.0,12.71,12.77,12.7,12.77,69200.0
2009-10-23 12:30:00,12.75,12.82,12.74,12.77,43200.0,12.75,12.82,12.74,12.77,43200.0
2009-10-23 13:00:00,12.77,12.78,12.72,12.72,31800.0,12.77,12.78,12.72,12.72,31800.0
2009-10-23 13:30:00,12.71,12.71,12.62,12.65,127000.0,12.71,12.71,12.62,12.65,127000.0
2009-10-23 14:00:00,12.63,12.74,12.6,12.67,181000.0,12.63,12.74,12.6,12.67,181000.0
2009-10-23 14:30:00,12.68,12.76,12.68,12.71,46800.0,12.68,12.76,12.68,12.71,46800.0
2009-10-23 15:00:00,12.72,12.76,12.68,12.72,159800.0,12.72,12.76,12.68,12.72,159800.0
2009-10-23 15:30:00,12.72,12.73,12.63,12.65,71000.0,12.72,12.73,12.63,12.65,71000.0
2009-10-26 09:30:00,12.74,13.06,12.74,12.96,210800.0,12.74,13.06,12.74,12.96,210800.0
2009-10-26 10:00:00,12.96,13.04,12.76,13.03,254000.0,12.96,13.04,12.76,13.03,254000.0
2009-10-26 10:30:00,13.03,13.1,13.02,13.07,133600.0,13.03,13.1,13.02,13.07,133600.0
2009-10-26 11:00:00,13.05,13.09,12.99,13.0,219200.0,13.05,13.09,12.99,13.0,219200.0
2009-10-26 11:30:00,12.99,13.02,12.85,12.97,152800.0,12.99,13.02,12.85,12.97,152800.0
2009-10-26 12:00:00,12.98,12.99,12.81,12.88,218000.0,12.98,12.99,12.81,12.88,218000.0
2009-10-26 12:30:00,12.88,12.88,12.8,12.85,105000.0,12.88,12.88,12.8,12.85,105000.0
2009-10-26 13:00:00,12.85,12.88,12.81,12.86,89800.0,12.85,12.88,12.81,12.86,89800.0
2009-10-26 13:30:00,12.86,12.91,12.82,12.82,34400.0,12.86,12.91,12.82,12.82,34400.0
2009-10-26 14:00:00,12.84,12.88,12.81,12.88,71000.0,12.84,12.88,12.81,12.88,71000.0
2009-10-26 14:30:00,12.87,12.92,12.83,12.89,69000.0,12.87,12.92,12.83,12.89,69000.0
2009-10-26 15:00:00,12.88,12.88,12.81,12.82,93200.0,12.88,12.88,12.81,12.82,93200.0
2009-10-26 15:30:00,12.83,12.93,12.83,12.85,103000.0,12.83,12.93,12.83,12.85,103000.0
2009-10-27 09:30:00,13.42,14.13,13.34,13.99,1654000.0,13.42,14.13,13.34,13.99,1654000.0
2009-10-27 10:00:00,13.99,14.43,13.81,14.25,1217000.0,13.99,14.43,13.81,14.25,1217000.0
2009-10-27 10:30:00,14.25,14.33,14.0,14.05,522000.0,14.25,14.33,14.0,14.05,522000.0
2009-10-27 11:00:00,14.03,14.25,14.02,14.17,258600.0,14.03,14.25,14.02,14.17,258600.0
2009-10-27 11:30:00,14.17,14.35,14.13,14.16,424600.0,14.17,14.35,14.13,14.16,424600.0
2009-10-27 12:00:00,14.18,14.2,14.06,14.15,210400.0,14.18,14.2,14.06,14.15,210400.0
2009-10-27 12:30:00,14.15,14.2,14.0,14.01,363200.0,14.15,14.2,14.0,14.01,363200.0
2009-10-27 13:00:00,14.01,14.06,13.9,14.05,464000.0,14.01,14.06,13.9,14.05,464000.0
2009-10-27 13:30:00,14.05,14.09,13.95,14.03,149800.0,14.05,14.09,13.95,14.03,149800.0
2009-10-27 14:00:00,14.02,14.15,13.97,14.09,181800.0,14.02,14.15,13.97,14.09,181800.0
2009-10-27 14:30:00,14.09,14.15,14.01,14.1,168000.0,14.09,14.15,14.01,14.1,168000.0
2009-10-27 15:00:00,14.1,14.11,13.92,13.97,314600.0,14.1,14.11,13.92,13.97,314600.0
2009-10-27 15:30:00,13.99,14.02,13.92,13.95,501000.0,13.99,14.02,13.92,13.95,501000.0
2009-10-28 09:30:00,13.9,13.94,13.7,13.76,228400.0,13.9,13.94,13.7,13.76,228400.0
2009-10-28 10:00:00,13.74,13.74,13.44,13.51,248800.0,13.74,13.74,13.44,13.51,248800.0
2009-10-28 10:30:00,13.5,13.58,13.38,13.49,308200.0,13.5,13.58,13.38,13.49,308200.0
2009-10-28 11:00:00,13.5,13.63,13.4,13.5,148000.0,13.5,13.63,13.4,13.5,148000.0
2009-10-28 11:30:00,13.49,13.61,13.45,13.6,140800.0,13.49,13.61,13.45,13.6,140800.0
2009-10-28 12:00:00,13.6,13.65,13.56,13.6,182800.0,13.6,13.65,13.56,13.6,182800.0
2009-10-28 12:30:00,13.61,13.62,13.38,13.38,159800.0,13.61,13.62,13.38,13.38,159800.0
2009-10-28 13:00:00,13.38,13.42,13.15,13.2,324600.0,13.38,13.42,13.15,13.2,324600.0
2009-10-28 13:30:00,13.21,13.24,13.06,13.1,212400.0,13.21,13.24,13.06,13.1,212400.0
2009-10-28 14:00:00,13.1,13.1,12.93,13.01,275000.0,13.1,13.1,12.93,13.01,275000.0
2009-10-28 14:30:00,13.01,13.01,12.78,12.88,292200.0,13.01,13.01,12.78,12.88,292200.0
2009-10-28 15:00:00,12.87,12.9,12.77,12.79,325400.0,12.87,12.9,12.77,12.79,325400.0
2009-10-28 15:30:00,12.8,12.8,12.45,12.57,1066200.0,12.8,12.8,12.45,12.57,1066200.0
2009-10-29 09:30:00,12.7,12.95,12.68,12.87,298600.0,12.7,12.95,12.68,12.87,298600.0
2009-10-29 10:00:00,12.88,12.9,12.68,12.75,165600.0,12.88,12.9,12.68,12.75,165600.0
2009-10-29 10:30:00,12.75,12.93,12.74,12.92,89000.0,12.75,12.93,12.74,12.92,89000.0
2009-10-29 11:00:00,12.93,13.36,12.92,13.32,139400.0,12.93,13.36,12.92,13.32,139400.0
2009-10-29 11:30:00,13.32,13.37,13.14,13.18,63400.0,13.32,13.37,13.14,13.18,63400.0
2009-10-29 12:00:00,13.19,13.38,13.19,13.36,59800.0,13.19,13.38,13.19,13.36,59800.0
2009-10-29 12:30:00,13.37,13.38,13.29,13.29,77000.0,13.37,13.38,13.29,13.29,77000.0
2009-10-29 13:00:00,13.29,13.29,13.13,13.14,47000.0,13.29,13.29,13.13,13.14,47000.0
2009-10-29 13:30:00,13.13,13.24,13.13,13.15,32200.0,13.13,13.24,13.13,13.15,32200.0
2009-10-29 14:00:00,13.15,13.15,13.09,13.11,75200.0,13.15,13.15,13.09,13.11,75200.0
2009-10-29 14:30:00,13.11,13.24,13.11,13.22,53600.0,13.11,13.24,13.11,13.22,53600.0
2009-10-29 15:00:00,13.22,13.35,13.21,13.35,112800.0,13.22,13.35,13.21,13.35,112800.0
2009-10-29 15:30:00,13.35,13.36,13.06,13.12,360200.0,13.35,13.36,13.06,13.12,360200.0
2009-10-30 09:30:00,13.03,13.15,12.69,12.76,105600.0,13.03,13.15,12.69,12.76,105600.0
2009-10-30 10:00:00,12.76,12.86,12.72,12.74,107600.0,12.76,12.86,12.72,12.74,107600.0
2009-10-30 10:30:00,12.75,12.75,12.65,12.67,62000.0,12.75,12.75,12.65,12.67,62000.0
2009-10-30 11:00:00,12.66,12.69,12.54,12.56,60000.0,12.66,12.69,12.54,12.56,60000.0
2009-10-30 11:30:00,12.55,12.59,12.43,12.49,147600.0,12.55,12.59,12.43,12.49,147600.0
2009-10-30 12:00:00,12.5,12.65,12.49,12.5,82400.0,12.5,12.65,12.49,12.5,82400.0
2009-10-30 12:30:00,12.51,12.6,12.42,12.43,54200.0,12.51,12.6,12.42,12.43,54200.0
2009-10-30 13:00:00,12.44,12.49,12.3,12.31,89800.0,12.44,12.49,12.3,12.31,89800.0
2009-10-30 13:30:00,12.31,12.4,12.29,12.38,74000.0,12.31,12.4,12.29,12.38,74000.0
2009-10-30 14:00:00,12.39,12.65,12.38,12.59,127200.0,12.39,12.65,12.38,12.59,127200.0
2009-10-30 14:30:00,12.6,12.72,12.56,12.71,116600.0,12.6,12.72,12.56,12.71,116600.0
2009-10-30 15:00:00,12.71,12.71,12.57,12.65,150400.0,12.71,12.71,12.57,12.65,150400.0
2009-10-30 15:30:00,12.65,12.69,12.56,12.56,169000.0,12.65,12.69,12.56,12.56,169000.0
2009-11-02 09:30:00,12.66,12.75,12.11,12.3,116800.0,12.66,12.75,12.11,12.3,116800.0
2009-11-02 10:00:00,12.3,12.7,12.28,12.63,82000.0,12.3,12.7,12.28,12.63,82000.0
2009-11-02 10:30:00,12.65,12.7,12.5,12.5,41200.0,12.65,12.7,12.5,12.5,41200.0
2009-11-02 11:00:00,12.47,12.63,12.47,12.56,36000.0,12.47,12.63,12.47,12.56,36000.0
2009-11-02 11:30:00,12.58,12.74,12.57,12.61,42800.0,12.58,12.74,12.57,12.61,42800.0
2009-11-02 12:00:00,12.6,12.63,12.58,12.58,50600.0,12.6,12.63,12.58,12.58,50600.0
2009-11-02 12:30:00,12.58,12.6,12.38,12.38,73600.0,12.58,12.6,12.38,12.38,73600.0
2009-11-02 13:00:00,12.36,12.47,12.31,12.43,25200.0,12.36,12.47,12.31,12.43,25200.0
2009-11-02 13:30:00,12.4,12.4,12.21,12.22,48600.0,12.4,12.4,12.21,12.22,48600.0
2009-11-02 14:00:00,12.22,12.28,12.12,12.28,82800.0,12.22,12.28,12.12,12.28,82800.0
2009-11-02 14:30:00,12.3,12.35,12.16,12.26,65800.0,12.3,12.35,12.16,12.26,65800.0
2009-11-02 15:00:00,12.27,12.29,12.18,12.26,113600.0,12.27,12.29,12.18,12.26,113600.0
2009-11-02 15:30:00,12.25,12.35,12.22,12.35,310400.0,12.25,12.35,12.22,12.35,310400.0
2009-11-03 09:30:00,12.41,12.47,12.12,12.45,68400.0,12.41,12.47,12.12,12.45,68400.0
2009-11-03 10:00:00,12.47,12.52,12.34,12.34,141000.0,12.47,12.52,12.34,12.34,141000.0
2009-11-03 10:30:00,12.35,12.53,12.27,12.42,30800.0,12.35,12.53,12.27,12.42,30800.0
2009-11-03 11:00:00,12.43,12.45,12.34,12.36,17800.0,12.43,12.45,12.34,12.36,17800.0
2009-11-03 11:30:00,12.37,12.42,12.28,12.3,32000.0,12.37,12.42,12.28,12.3,32000.0
2009-11-03 12:00:00,12.3,12.36,12.27,12.32,41200.0,12.3,12.36,12.27,12.32,41200.0
2009-11-03 12:30:00,12.33,12.46,12.33,12.38,28400.0,12.33,12.46,12.33,12.38,28400.0
2009-11-03 13:00:00,12.37,12.44,12.36,12.4,22400.0,12.37,12.44,12.36,12.4,22400.0
2009-11-03 13:30:00,12.4,12.56,12.38,12.53,38400.0,12.4,12.56,12.38,12.53,38400.0
2009-11-03 14:00:00,12.54,12.62,12.52,12.52,23400.0,12.54,12.62,12.52,12.52,23400.0
2009-11-03 14:30:00,12.54,12.59,12.44,12.51,27000.0,12.54,12.59,12.44,12.51,27000.0
2009-11-03 15:00:00,12.51,12.52,12.42,12.47,36000.0,12.51,12.52,12.42,12.47,36000.0
2009-11-03 15:30:00,12.47,12.59,12.47,12.56,81000.0,12.47,12.59,12.47,12.56,81000.0
2009-11-04 09:30:00,12.72,12.76,12.52,12.74,111000.0,12.72,12.76,12.52,12.74,111000.0
2009-11-04 10:00:00,12.74,12.97,12.72,12.8,102400.0,12.74,12.97,12.72,12.8,102400.0
2009-11-04 10:30:00,12.82,12.95,12.81,12.88,56200.0,12.82,12.95,12.81,12.88,56200.0
2009-11-04 11:00:00,12.88,12.94,12.86,12.86,59600.0,12.88,12.94,12.86,12.86,59600.0
2009-11-04 11:30:00,12.83,12.83,12.66,12.71,41800.0,12.83,12.83,12.66,12.71,41800.0
2009-11-04 12:00:00,12.7,12.74,12.67,12.72,58800.0,12.7,12.74,12.67,12.72,58800.0
2009-11-04 12:30:00,12.72,12.83,12.7,12.73,27200.0,12.72,12.83,12.7,12.73,27200.0
2009-11-04 13:00:00,12.72,12.72,12.7,12.71,42000.0,12.72,12.72,12.7,12.71,42000.0
2009-11-04 13:30:00,12.7,12.7,12.65,12.66,35200.0,12.7,12.7,12.65,12.66,35200.0
2009-11-04 14:00:00,12.67,12.74,12.54,12.54,42400.0,12.67,12.74,12.54,12.54,42400.0
2009-11-04 14:30:00,12.55,12.77,12.54,12.63,40800.0,12.55,12.77,12.54,12.63,40800.0
2009-11-04 15:00:00,12.63,12.67,12.56,12.6,55600.0,12.63,12.67,12.56,12.6,55600.0
2009-11-04 15:30:00,12.6,12.6,12.34,12.37,188600.0,12.6,12.6,12.34,12.37,188600.0
2009-11-05 09:30:00,12.55,13.11,12.46,12.99,288600.0,12.55,13.11,12.46,12.99,288600.0
2009-11-05 10:00:00,12.98,13.0,12.68,12.71,74200.0,12.98,13.0,12.68,12.71,74200.0
2009-11-05 10:30:00,12.77,13.0,12.75,13.0,54200.0,12.77,13.0,12.75,13.0,54200.0
2009-11-05 11:00:00,13.0,13.08,12.97,13.02,40800.0,13.0,13.08,12.97,13.02,40800.0
2009-11-05 11:30:00,13.02,13.02,12.85,12.97,157800.0,13.02,13.02,12.85,12.97,157800.0
2009-11-05 12:00:00,12.97,13.01,12.95,13.0,69800.0,12.97,13.01,12.95,13.0,69800.0
2009-11-05 12:30:00,13.0,13.03,12.96,13.03,80200.0,13.0,13.03,12.96,13.03,80200.0
2009-11-05 13:00:00,13.03,13.03,12.99,13.01,36000.0,13.03,13.03,12.99,13.01,36000.0
2009-11-05 13:30:00,13.01,13.03,12.97,12.97,111600.0,13.01,13.03,12.97,12.97,111600.0
2009-11-05 14:00:00,12.98,13.02,12.93,12.97,141200.0,12.98,13.02,12.93,12.97,141200.0
2009-11-05 14:30:00,12.96,13.02,12.95,12.99,65600.0,12.96,13.02,12.95,12.99,65600.0
2009-11-05 15:00:00,12.98,12.99,12.97,12.99,75200.0,12.98,12.99,12.97,12.99,75200.0
2009-11-05 15:30:00,12.99,12.99,12.78,12.91,413600.0,12.99,12.99,12.78,12.91,413600.0
2009-11-06 09:30:00,12.75,12.97,12.56,12.89,76800.0,12.75,12.97,12.56,12.89,76800.0
2009-11-06 10:00:00,12.89,12.96,12.82,12.83,52400.0,12.89,12.96,12.82,12.83,52400.0
2009-11-06 10:30:00,12.83,12.94,12.79,12.94,77200.0,12.83,12.94,12.79,12.94,77200.0
2009-11-06 11:00:00,12.92,13.0,12.9,12.94,12400.0,12.92,13.0,12.9,12.94,12400.0
2009-11-06 11:30:00,12.96,13.06,12.96,13.02,19000.0,12.96,13.06,12.96,13.02,19000.0
2009-11-06 12:00:00,12.98,12.99,12.91,12.98,25000.0,12.98,12.99,12.91,12.98,25000.0
2009-11-06 12:30:00,12.98,12.99,12.85,12.85,93400.0,12.98,12.99,12.85,12.85,93400.0
2009-11-06 13:00:00,12.83,12.85,12.72,12.74,73200.0,12.83,12.85,12.72,12.74,73200.0
2009-11-06 13:30:00,12.77,12.81,12.72,12.74,25400.0,12.77,12.81,12.72,12.74,25400.0
2009-11-06 14:00:00,12.74,12.86,12.72,12.81,35400.0,12.74,12.86,12.72,12.81,35400.0
2009-11-06 14:30:00,12.83,12.88,12.78,12.78,28400.0,12.83,12.88,12.78,12.78,28400.0
2009-11-06 15:00:00,12.78,12.86,12.74,12.85,54000.0,12.78,12.86,12.74,12.85,54000.0
2009-11-06 15:30:00,12.86,12.96,12.84,12.95,81800.0,12.86,12.96,12.84,12.95,81800.0
2009-11-09 09:30:00,13.13,13.5,13.13,13.48,101200.0,13.13,13.5,13.13,13.48,101200.0
2009-11-09 10:00:00,13.49,13.68,13.49,13.54,113200.0,13.49,13.68,13.49,13.54,113200.0
2009-11-09 10:30:00,13.54,13.55,13.4,13.42,101400.0,13.54,13.55,13.4,13.42,101400.0
2009-11-09 11:00:00,13.42,13.45,13.34,13.43,65400.0,13.42,13.45,13.34,13.43,65400.0
2009-11-09 11:30:00,13.42,13.45,13.38,13.42,44800.0,13.42,13.45,13.38,13.42,44800.0
2009-11-09 12:00:00,13.42,13.45,13.37,13.43,20600.0,13.42,13.45,13.37,13.43,20600.0
2009-11-09 12:30:00,13.4,13.51,13.38,13.47,83400.0,13.4,13.51,13.38,13.47,83400.0
2009-11-09 13:00:00,13.47,13.56,13.47,13.55,82200.0,13.47,13.56,13.47,13.55,82200.0
2009-11-09 13:30:00,13.56,13.62,13.54,13.59,41200.0,13.56,13.62,13.54,13.59,41200.0
2009-11-09 14:00:00,13.61,13.61,13.53,13.58,57000.0,13.61,13.61,13.53,13.58,57000.0
2009-11-09 14:30:00,13.56,13.63,13.51,13.51,196200.0,13.56,13.63,13.51,13.51,196200.0
2009-11-09 15:00:00,13.51,13.65,13.43,13.62,257600.0,13.51,13.65,13.43,13.62,257600.0
2009-11-09 15:30:00,13.62,13.65,13.54,13.64,169400.0,13.62,13.65,13.54,13.64,169400.0
2009-11-10 09:30:00,13.59,13.88,13.54,13.79,61000.0,13.59,13.88,13.54,13.79,61000.0
2009-11-10 10:00:00,13.74,13.8,13.65,13.71,47400.0,13.74,13.8,13.65,13.71,47400.0
2009-11-10 10:30:00,13.71,13.72,13.54,13.55,123800.0,13.71,13.72,13.54,13.55,123800.0
2009-11-10 11:00:00,13.55,13.63,13.51,13.53,147800.0,13.55,13.63,13.51,13.53,147800.0
2009-11-10 11:30:00,13.51,13.56,13.47,13.52,42000.0,13.51,13.56,13.47,13.52,42000.0
2009-11-10 12:00:00,13.51,13.54,13.5,13.53,67800.0,13.51,13.54,13.5,13.53,67800.0
2009-11-10 12:30:00,13.53,13.63,13.52,13.62,30400.0,13.53,13.63,13.52,13.62,30400.0
2009-11-10 13:00:00,13.61,13.61,13.56,13.58,38200.0,13.61,13.61,13.56,13.58,38200.0
2009-11-10 13:30:00,13.58,13.61,13.55,13.61,36800.0,13.58,13.61,13.55,13.61,36800.0
2009-11-10 14:00:00,13.58,13.6,13.56,13.58,31200.0,13.58,13.6,13.56,13.58,31200.0
2009-11-10 14:30:00,13.59,13.64,13.58,13.62,22400.0,13.59,13.64,13.58,13.62,22400.0
2009-11-10 15:00:00,13.63,13.67,13.6,13.65,37800.0,13.63,13.67,13.6,13.65,37800.0
2009-11-10 15:30:00,13.66,13.66,13.53,13.58,108000.0,13.66,13.66,13.53,13.58,108000.0
2009-11-11 09:30:00,13.79,13.99,13.63,13.93,103800.0,13.79,13.99,13.63,13.93,103800.0
2009-11-11 10:00:00,13.95,14.09,13.9,14.03,92600.0,13.95,14.09,13.9,14.03,92600.0
2009-11-11 10:30:00,14.01,14.01,13.77,13.87,95200.0,14.01,14.01,13.77,13.87,95200.0
2009-11-11 11:00:00,13.87,13.9,13.78,13.83,72800.0,13.87,13.9,13.78,13.83,72800.0
2009-11-11 11:30:00,13.83,13.88,13.72,13.79,63000.0,13.83,13.88,13.72,13.79,63000.0
2009-11-11 12:00:00,13.77,13.8,13.75,13.77,40600.0,13.77,13.8,13.75,13.77,40600.0
2009-11-11 12:30:00,13.78,13.82,13.77,13.78,128600.0,13.78,13.82,13.77,13.78,128600.0
2009-11-11 13:00:00,13.78,13.8,13.75,13.75,24200.0,13.78,13.8,13.75,13.75,24200.0
2009-11-11 13:30:00,13.73,13.81,13.73,13.8,101800.0,13.73,13.81,13.73,13.8,101800.0
2009-11-11 14:00:00,13.79,13.86,13.79,13.85,32000.0,13.79,13.86,13.79,13.85,32000.0
2009-11-11 14:30:00,13.85,13.95,13.85,13.9,56200.0,13.85,13.95,13.85,13.9,56200.0
2009-11-11 15:00:00,13.9,13.93,13.81,13.87,55600.0,13.9,13.93,13.81,13.87,55600.0
2009-11-11 15:30:00,13.88,13.88,13.81,13.84,117000.0,13.88,13.88,13.81,13.84,117000.0
2009-11-12 09:30:00,13.76,13.86,13.63,13.83,60600.0,13.76,13.86,13.63,13.83,60600.0
2009-11-12 10:00:00,13.83,13.87,13.73,13.79,33600.0,13.83,13.87,13.73,13.79,33600.0
2009-11-12 10:30:00,13.79,13.8,13.72,13.74,49800.0,13.79,13.8,13.72,13.74,49800.0
2009-11-12 11:00:00,13.72,13.74,13.3,13.3,140000.0,13.72,13.74,13.3,13.3,140000.0
2009-11-12 11:30:00,13.3,13.34,13.2,13.32,80800.0,13.3,13.34,13.2,13.32,80800.0
2009-11-12 12:00:00,13.31,13.42,13.28,13.3,92600.0,13.31,13.42,13.28,13.3,92600.0
2009-11-12 12:30:00,13.3,13.33,13.26,13.33,65400.0,13.3,13.33,13.26,13.33,65400.0
2009-11-12 13:00:00,13.31,13.4,13.3,13.4,55600.0,13.31,13.4,13.3,13.4,55600.0
2009-11-12 13:30:00,13.39,13.42,13.35,13.36,15800.0,13.39,13.42,13.35,13.36,15800.0
2009-11-12 14:00:00,13.36,13.4,13.35,13.37,28400.0,13.36,13.4,13.35,13.37,28400.0
2009-11-12 14:30:00,13.36,13.45,13.35,13.42,83800.0,13.36,13.45,13.35,13.42,83800.0
2009-11-12 15:00:00,13.42,13.46,13.35,13.4,53800.0,13.42,13.46,13.35,13.4,53800.0
2009-11-12 15:30:00,13.4,13.42,13.38,13.38,150600.0,13.4,13.42,13.38,13.38,150600.0
2009-11-13 09:30:00,13.49,13.49,13.22,13.36,203400.0,13.49,13.49,13.22,13.36,203400.0
2009-11-13 10:00:00,13.36,13.47,13.31,13.37,94200.0,13.36,13.47,13.31,13.37,94200.0
2009-11-13 10:30:00,13.38,13.46,13.36,13.46,47800.0,13.38,13.46,13.36,13.46,47800.0
2009-11-13 11:00:00,13.45,13.47,13.45,13.47,40600.0,13.45,13.47,13.45,13.47,40600.0
2009-11-13 11:30:00,13.47,13.51,13.44,13.46,41800.0,13.47,13.51,13.44,13.46,41800.0
2009-11-13 12:00:00,13.46,13.7,13.46,13.67,43800.0,13.46,13.7,13.46,13.67,43800.0
2009-11-13 12:30:00,13.67,13.7,13.66,13.67,40400.0,13.67,13.7,13.66,13.67,40400.0
2009-11-13 13:00:00,13.67,13.74,13.67,13.74,35800.0,13.67,13.74,13.67,13.74,35800.0
2009-11-13 13:30:00,13.74,13.77,13.72,13.77,86200.0,13.74,13.77,13.72,13.77,86200.0
2009-11-13 14:00:00,13.77,13.85,13.77,13.77,98200.0,13.77,13.85,13.77,13.77,98200.0
2009-11-13 14:30:00,13.77,13.77,13.49,13.51,111800.0,13.77,13.77,13.49,13.51,111800.0
2009-11-13 15:00:00,13.5,13.55,13.47,13.47,61000.0,13.5,13.55,13.47,13.47,61000.0
2009-11-13 15:30:00,13.47,13.56,13.43,13.56,142400.0,13.47,13.56,13.43,13.56,142400.0
2009-11-16 09:30:00,13.7,14.0,13.63,13.86,110400.0,13.7,14.0,13.63,13.86,110400.0
2009-11-16 10:00:00,13.84,13.92,13.79,13.92,51800.0,13.84,13.92,13.79,13.92,51800.0
2009-11-16 10:30:00,13.9,13.93,13.84,13.91,44200.0,13.9,13.93,13.84,13.91,44200.0
2009-11-16 11:00:00,13.92,13.96,13.8,13.92,56000.0,13.92,13.96,13.8,13.92,56000.0
2009-11-16 11:30:00,13.92,14.01,13.92,13.98,30000.0,13.92,14.01,13.92,13.98,30000.0
2009-11-16 12:00:00,13.99,14.0,13.88,13.92,26400.0,13.99,14.0,13.88,13.92,26400.0
2009-11-16 12:30:00,13.92,13.99,13.9,13.98,25400.0,13.92,13.99,13.9,13.98,25400.0
2009-11-16 13:00:00,13.98,14.02,13.95,14.02,64400.0,13.98,14.02,13.95,14.02,64400.0
2009-11-16 13:30:00,14.02,14.13,14.02,14.13,72000.0,14.02,14.13,14.02,14.13,72000.0
2009-11-16 14:00:00,14.13,14.36,14.13,14.22,199400.0,14.13,14.36,14.13,14.22,199400.0
2009-11-16 14:30:00,14.23,14.26,14.1,14.14,61400.0,14.23,14.26,14.1,14.14,61400.0
2009-11-16 15:00:00,14.13,14.15,14.02,14.06,125000.0,14.13,14.15,14.02,14.06,125000.0
2009-11-16 15:30:00,14.05,14.22,14.05,14.16,292600.0,14.05,14.22,14.05,14.16,292600.0
2009-11-17 09:30:00,14.08,14.14,13.99,14.01,31000.0,14.08,14.14,13.99,14.01,31000.0
2009-11-17 10:00:00,14.02,14.09,13.95,14.08,32600.0,14.02,14.09,13.95,14.08,32600.0
2009-11-17 10:30:00,14.06,14.06,13.76,13.81,115800.0,14.06,14.06,13.76,13.81,115800.0
2009-11-17 11:00:00,13.82,13.9,13.79,13.88,170600.0,13.82,13.9,13.79,13.88,170600.0
2009-11-17 11:30:00,13.87,13.91,13.83,13.89,23400.0,13.87,13.91,13.83,13.89,23400.0
2009-11-17 12:00:00,13.87,13.99,13.85,13.97,39400.0,13.87,13.99,13.85,13.97,39400.0
2009-11-17 12:30:00,13.97,14.01,13.95,13.97,25800.0,13.97,14.01,13.95,13.97,25800.0
2009-11-17 13:00:00,13.96,14.02,13.9,13.91,42600.0,13.96,14.02,13.9,13.91,42600.0
2009-11-17 13:30:00,13.92,13.99,13.9,13.93,16400.0,13.92,13.99,13.9,13.93,16400.0
2009-11-17 14:00:00,13.95,13.95,13.88,13.88,31200.0,13.95,13.95,13.88,13.88,31200.0
2009-11-17 14:30:00,13.88,13.89,13.83,13.83,41800.0,13.88,13.89,13.83,13.83,41800.0
2009-11-17 15:00:00,13.83,13.93,13.83,13.91,34800.0,13.83,13.93,13.83,13.91,34800.0
2009-11-17 15:30:00,13.91,13.93,13.86,13.86,55800.0,13.91,13.93,13.86,13.86,55800.0
2009-11-18 09:30:00,13.83,14.15,13.77,13.88,92600.0,13.83,14.15,13.77,13.88,92600.0
2009-11-18 10:00:00,13.88,13.96,13.88,13.94,33800.0,13.88,13.96,13.88,13.94,33800.0
2009-11-18 10:30:00,13.95,13.97,13.87,13.9,27400.0,13.95,13.97,13.87,13.9,27400.0
2009-11-18 11:00:00,13.9,13.95,13.88,13.9,22800.0,13.9,13.95,13.88,13.9,22800.0
2009-11-18 11:30:00,13.9,13.9,13.87,13.88,10000.0,13.9,13.9,13.87,13.88,10000.0
2009-11-18 12:00:00,13.9,13.9,13.78,13.82,21800.0,13.9,13.9,13.78,13.82,21800.0
2009-11-18 12:30:00,13.83,13.89,13.82,13.87,28400.0,13.83,13.89,13.82,13.87,28400.0
2009-11-18 13:00:00,13.88,13.89,13.8,13.81,57000.0,13.88,13.89,13.8,13.81,57000.0
2009-11-18 13:30:00,13.8,13.81,13.75,13.75,18200.0,13.8,13.81,13.75,13.75,18200.0
2009-11-18 14:00:00,13.76,13.83,13.75,13.81,12800.0,13.76,13.83,13.75,13.81,12800.0
2009-11-18 14:30:00,13.81,13.81,13.68,13.7,16000.0,13.81,13.81,13.68,13.7,16000.0
2009-11-18 15:00:00,13.7,13.76,13.7,13.76,14600.0,13.7,13.76,13.7,13.76,14600.0
2009-11-18 15:30:00,13.76,13.88,13.74,13.84,51200.0,13.76,13.88,13.74,13.84,51200.0
2009-11-19 09:30:00,13.67,13.72,13.33,13.34,124400.0,13.67,13.72,13.33,13.34,124400.0
2009-11-19 10:00:00,13.32,13.65,13.28,13.56,142600.0,13.32,13.65,13.28,13.56,142600.0
2009-11-19 10:30:00,13.56,13.62,13.34,13.35,113400.0,13.56,13.62,13.34,13.35,113400.0
2009-11-19 11:00:00,13.35,13.35,13.25,13.3,93200.0,13.35,13.35,13.25,13.3,93200.0
2009-11-19 11:30:00,13.3,13.4,13.29,13.35,106800.0,13.3,13.4,13.29,13.35,106800.0
2009-11-19 12:00:00,13.35,13.47,13.35,13.44,33400.0,13.35,13.47,13.35,13.44,33400.0
2009-11-19 12:30:00,13.44,13.5,13.42,13.44,41000.0,13.44,13.5,13.42,13.44,41000.0
2009-11-19 13:00:00,13.45,13.49,13.45,13.47,53800.0,13.45,13.49,13.45,13.47,53800.0
2009-11-19 13:30:00,13.47,13.51,13.46,13.5,24400.0,13.47,13.51,13.46,13.5,24400.0
2009-11-19 14:00:00,13.51,13.51,13.4,13.48,45000.0,13.51,13.51,13.4,13.48,45000.0
2009-11-19 14:30:00,13.47,13.54,13.45,13.52,41200.0,13.47,13.54,13.45,13.52,41200.0
2009-11-19 15:00:00,13.52,13.54,13.48,13.5,52400.0,13.52,13.54,13.48,13.5,52400.0
2009-11-19 15:30:00,13.51,13.52,13.45,13.48,76200.0,13.51,13.52,13.45,13.48,76200.0
2009-11-20 09:30:00,13.35,13.54,13.21,13.21,129000.0,13.35,13.54,13.21,13.21,129000.0
2009-11-20 10:00:00,13.24,13.26,13.18,13.2,52800.0,13.24,13.26,13.18,13.2,52800.0
2009-11-20 10:30:00,13.22,13.22,13.12,13.13,19000.0,13.22,13.22,13.12,13.13,19000.0
2009-11-20 11:00:00,13.14,13.22,13.14,13.18,51400.0,13.14,13.22,13.14,13.18,51400.0
2009-11-20 11:30:00,13.21,13.26,13.15,13.24,33400.0,13.21,13.26,13.15,13.24,33400.0
2009-11-20 12:00:00,13.22,13.27,13.19,13.19,19600.0,13.22,13.27,13.19,13.19,19600.0
2009-11-20 12:30:00,13.2,13.2,13.07,13.12,79200.0,13.2,13.2,13.07,13.12,79200.0
2009-11-20 13:00:00,13.12,13.19,13.1,13.12,35800.0,13.12,13.19,13.1,13.12,35800.0
2009-11-20 13:30:00,13.13,13.24,13.13,13.19,102000.0,13.13,13.24,13.13,13.19,102000.0
2009-11-20 14:00:00,13.2,13.22,13.15,13.15,100000.0,13.2,13.22,13.15,13.15,100000.0
2009-11-20 14:30:00,13.15,13.27,13.15,13.25,158800.0,13.15,13.27,13.15,13.25,158800.0
2009-11-20 15:00:00,13.25,13.3,13.24,13.25,75000.0,13.25,13.3,13.24,13.25,75000.0
2009-11-20 15:30:00,13.25,13.27,13.21,13.23,163000.0,13.25,13.27,13.21,13.23,163000.0
2009-11-23 09:30:00,13.42,13.73,13.42,13.6,108800.0,13.42,13.73,13.42,13.6,108800.0
2009-11-23 10:00:00,13.6,13.68,13.52,13.55,52400.0,13.6,13.68,13.52,13.55,52400.0
2009-11-23 10:30:00,13.56,13.59,13.51,13.54,175000.0,13.56,13.59,13.51,13.54,175000.0
2009-11-23 11:00:00,13.53,13.55,13.51,13.53,61200.0,13.53,13.55,13.51,13.53,61200.0
2009-11-23 11:30:00,13.53,13.54,13.45,13.48,53800.0,13.53,13.54,13.45,13.48,53800.0
2009-11-23 12:00:00,13.47,13.49,13.44,13.46,49800.0,13.47,13.49,13.44,13.46,49800.0
2009-11-23 12:30:00,13.46,13.46,13.35,13.36,51400.0,13.46,13.46,13.35,13.36,51400.0
2009-11-23 13:00:00,13.38,13.42,13.37,13.38,30800.0,13.38,13.42,13.37,13.38,30800.0
2009-11-23 13:30:00,13.38,13.44,13.36,13.38,52000.0,13.38,13.44,13.36,13.38,52000.0
2009-11-23 14:00:00,13.38,13.4,13.31,13.33,44200.0,13.38,13.4,13.31,13.33,44200.0
2009-11-23 14:30:00,13.34,13.36,13.26,13.31,69600.0,13.34,13.36,13.26,13.31,69600.0
2009-11-23 15:00:00,13.31,13.37,13.28,13.28,83000.0,13.31,13.37,13.28,13.28,83000.0
2009-11-23 15:30:00,13.29,13.31,13.22,13.26,240600.0,13.29,13.31,13.22,13.26,240600.0
2009-11-24 09:30:00,13.29,13.29,13.01,13.04,124400.0,13.29,13.29,13.01,13.04,124400.0
2009-11-24 10:00:00,13.03,13.09,12.92,13.0,90200.0,13.03,13.09,12.92,13.0,90200.0
2009-11-24 10:30:00,13.01,13.24,13.01,13.22,82600.0,13.01,13.24,13.01,13.22,82600.0
2009-11-24 11:00:00,13.22,13.25,13.08,13.15,55200.0,13.22,13.25,13.08,13.15,55200.0
2009-11-24 11:30:00,13.15,13.24,13.13,13.22,34600.0,13.15,13.24,13.13,13.22,34600.0
2009-11-24 12:00:00,13.22,13.22,13.19,13.22,16400.0,13.22,13.22,13.19,13.22,16400.0
2009-11-24 12:30:00,13.2,13.2,13.09,13.09,12800.0,13.2,13.2,13.09,13.09,12800.0
2009-11-24 13:00:00,13.09,13.11,13.05,13.05,15400.0,13.09,13.11,13.05,13.05,15400.0
2009-11-24 13:30:00,13.05,13.06,13.05,13.05,18600.0,13.05,13.06,13.05,13.05,18600.0
2009-11-24 14:00:00,13.05,13.13,13.04,13.13,37600.0,13.05,13.13,13.04,13.13,37600.0
2009-11-24 14:30:00,13.12,13.22,13.09,13.2,33400.0,13.12,13.22,13.09,13.2,33400.0
2009-11-24 15:00:00,13.2,13.23,13.19,13.21,67200.0,13.2,13.23,13.19,13.21,67200.0
2009-11-24 15:30:00,13.21,13.22,13.16,13.21,86800.0,13.21,13.22,13.16,13.21,86800.0
2009-11-25 09:30:00,13.3,13.56,13.26,13.38,71400.0,13.3,13.56,13.26,13.38,71400.0
2009-11-25 10:00:00,13.42,13.49,13.4,13.42,50800.0,13.42,13.49,13.4,13.42,50800.0
2009-11-25 10:30:00,13.43,13.59,13.42,13.53,60400.0,13.43,13.59,13.42,13.53,60400.0
2009-11-25 11:00:00,13.54,13.63,13.54,13.57,34000.0,13.54,13.63,13.54,13.57,34000.0
2009-11-25 11:30:00,13.56,13.62,13.55,13.62,25400.0,13.56,13.62,13.55,13.62,25400.0
2009-11-25 12:00:00,13.6,13.62,13.47,13.47,80000.0,13.6,13.62,13.47,13.47,80000.0
2009-11-25 12:30:00,13.47,13.51,13.45,13.49,77400.0,13.47,13.51,13.45,13.49,77400.0
2009-11-25 13:00:00,13.49,13.53,13.47,13.51,35200.0,13.49,13.53,13.47,13.51,35200.0
2009-11-25 13:30:00,13.52,13.52,13.48,13.52,9600.0,13.52,13.52,13.48,13.52,9600.0
2009-11-25 14:00:00,13.53,13.53,13.49,13.52,25200.0,13.53,13.53,13.49,13.52,25200.0
2009-11-25 14:30:00,13.51,13.56,13.5,13.53,31200.0,13.51,13.56,13.5,13.53,31200.0
2009-11-25 15:00:00,13.51,13.53,13.49,13.52,46600.0,13.51,13.53,13.49,13.52,46600.0
2009-11-25 15:30:00,13.51,13.52,13.49,13.52,65000.0,13.51,13.52,13.49,13.52,65000.0
2009-11-27 09:30:00,12.95,13.25,12.95,13.22,109400.0,12.95,13.25,12.95,13.22,109400.0
2009-11-27 10:00:00,13.22,13.37,13.2,13.31,44800.0,13.22,13.37,13.2,13.31,44800.0
2009-11-27 10:30:00,13.31,13.37,13.29,13.35,17400.0,13.31,13.37,13.29,13.35,17400.0
2009-11-27 11:00:00,13.37,13.51,13.32,13.32,33600.0,13.37,13.51,13.32,13.32,33600.0
2009-11-27 11:30:00,13.31,13.31,13.29,13.3,11400.0,13.31,13.31,13.29,13.3,11400.0
2009-11-27 12:00:00,13.3,13.31,13.26,13.26,36200.0,13.3,13.31,13.26,13.26,36200.0
2009-11-27 12:30:00,13.26,13.36,13.2,13.22,61200.0,13.26,13.36,13.2,13.22,61200.0
2009-11-27 13:00:00,13.22,13.22,13.21,13.21,36000.0,13.22,13.22,13.21,13.21,36000.0
2009-11-27 13:30:00,13.51,13.51,13.51,13.51,200.0,13.51,13.51,13.51,13.51,200.0
2009-11-27 14:00:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:30:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:00:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:30:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-30 09:30:00,13.15,13.22,12.95,13.0,97600.0,13.15,13.22,12.95,13.0,97600.0
2009-11-30 10:00:00,12.99,13.0,12.92,12.95,107800.0,12.99,13.0,12.92,12.95,107800.0
2009-11-30 10:30:00,12.95,12.97,12.88,12.93,47000.0,12.95,12.97,12.88,12.93,47000.0
2009-11-30 11:00:00,12.93,12.94,12.77,12.79,73200.0,12.93,12.94,12.77,12.79,73200.0
2009-11-30 11:30:00,12.79,12.84,12.73,12.76,105200.0,12.79,12.84,12.73,12.76,105200.0
2009-11-30 12:00:00,12.76,12.84,12.74,12.84,22200.0,12.76,12.84,12.74,12.84,22200.0
2009-11-30 12:30:00,12.84,12.86,12.81,12.86,28600.0,12.84,12.86,12.81,12.86,28600.0
2009-11-30 13:00:00,12.87,12.88,12.83,12.88,36000.0,12.87,12.88,12.83,12.88,36000.0
2009-11-30 13:30:00,12.88,12.96,12.83,12.94,42400.0,12.88,12.96,12.83,12.94,42400.0
2009-11-30 14:00:00,12.94,12.97,12.88,12.92,51000.0,12.94,12.97,12.88,12.92,51000.0
2009-11-30 14:30:00,12.92,12.99,12.9,12.92,50400.0,12.92,12.99,12.9,12.92,50400.0
2009-11-30 15:00:00,12.92,12.97,12.9,12.97,53600.0,12.92,12.97,12.9,12.97,53600.0
2009-11-30 15:30:00,12.97,13.12,12.97,13.09,121600.0,12.97,13.12,12.97,13.09,121600.0
2009-12-01 09:30:00,13.1,13.45,13.1,13.45,71000.0,13.1,13.45,13.1,13.45,71000.0
2009-12-01 10:00:00,13.38,13.49,13.24,13.31,69600.0,13.38,13.49,13.24,13.31,69600.0
2009-12-01 10:30:00,13.33,13.47,13.3,13.45,28800.0,13.33,13.47,13.3,13.45,28800.0
2009-12-01 11:00:00,13.44,13.58,13.36,13.56,78800.0,13.44,13.58,13.36,13.56,78800.0
2009-12-01 11:30:00,13.56,13.56,13.45,13.52,55600.0,13.56,13.56,13.45,13.52,55600.0
2009-12-01 12:00:00,13.55,13.55,13.47,13.47,37200.0,13.55,13.55,13.47,13.47,37200.0
2009-12-01 12:30:00,13.49,13.5,13.43,13.45,30200.0,13.49,13.5,13.43,13.45,30200.0
2009-12-01 13:00:00,13.44,13.59,13.44,13.59,55800.0,13.44,13.59,13.44,13.59,55800.0
2009-12-01 13:30:00,13.58,13.63,13.49,13.5,66600.0,13.58,13.63,13.49,13.5,66600.0
2009-12-01 14:00:00,13.5,13.52,13.47,13.51,45800.0,13.5,13.52,13.47,13.51,45800.0
2009-12-01 14:30:00,13.52,13.57,13.4,13.44,60200.0,13.52,13.57,13.4,13.44,60200.0
2009-12-01 15:00:00,13.43,13.43,13.35,13.36,61600.0,13.43,13.43,13.35,13.36,61600.0
2009-12-01 15:30:00,13.36,13.4,13.31,13.37,113400.0,13.36,13.4,13.31,13.37,113400.0
2009-12-02 09:30:00,13.37,13.65,13.37,13.6,37800.0,13.37,13.65,13.37,13.6,37800.0
2009-12-02 10:00:00,13.59,13.68,13.59,13.6,77800.0,13.59,13.68,13.59,13.6,77800.0
2009-12-02 10:30:00,13.59,13.6,13.5,13.55,108200.0,13.59,13.6,13.5,13.55,108200.0
2009-12-02 11:00:00,13.55,13.55,13.42,13.49,28800.0,13.55,13.55,13.42,13.49,28800.0
2009-12-02 11:30:00,13.47,13.54,13.47,13.47,16800.0,13.47,13.54,13.47,13.47,16800.0
2009-12-02 12:00:00,13.47,13.51,13.35,13.38,24400.0,13.47,13.51,13.35,13.38,24400.0
2009-12-02 12:30:00,13.38,13.43,13.36,13.41,24200.0,13.38,13.43,13.36,13.41,24200.0
2009-12-02 13:00:00,13.4,13.41,13.31,13.35,28000.0,13.4,13.41,13.31,13.35,28000.0
2009-12-02 13:30:00,13.34,13.38,13.34,13.35,65200.0,13.34,13.38,13.34,13.35,65200.0
2009-12-02 14:00:00,13.36,13.37,13.28,13.31,41800.0,13.36,13.37,13.28,13.31,41800.0
2009-12-02 14:30:00,13.31,13.35,13.31,13.31,73200.0,13.31,13.35,13.31,13.31,73200.0
2009-12-02 15:00:00,13.33,13.34,13.28,13.29,74200.0,13.33,13.34,13.28,13.29,74200.0
2009-12-02 15:30:00,13.3,13.31,13.24,13.28,130400.0,13.3,13.31,13.24,13.28,130400.0
2009-12-03 09:30:00,13.38,13.38,13.21,13.27,81600.0,13.38,13.38,13.21,13.27,81600.0
2009-12-03 10:00:00,13.27,13.28,13.03,13.11,91600.0,13.27,13.28,13.03,13.11,91600.0
2009-12-03 10:30:00,13.13,13.14,13.04,13.06,92200.0,13.13,13.14,13.04,13.06,92200.0
2009-12-03 11:00:00,13.06,13.11,13.06,13.1,38800.0,13.06,13.11,13.06,13.1,38800.0
2009-12-03 11:30:00,13.1,13.11,13.03,13.03,72400.0,13.1,13.11,13.03,13.03,72400.0
2009-12-03 12:00:00,13.02,13.1,13.01,13.06,44400.0,13.02,13.1,13.01,13.06,44400.0
2009-12-03 12:30:00,13.06,13.1,13.05,13.1,48400.0,13.06,13.1,13.05,13.1,48400.0
2009-12-03 13:00:00,13.1,13.13,13.08,13.12,70000.0,13.1,13.13,13.08,13.12,70000.0
2009-12-03 13:30:00,13.12,13.15,13.11,13.11,59800.0,13.12,13.15,13.11,13.11,59800.0
2009-12-03 14:00:00,13.12,13.13,13.07,13.09,70800.0,13.12,13.13,13.07,13.09,70800.0
2009-12-03 14:30:00,13.1,13.1,13.01,13.06,200000.0,13.1,13.1,13.01,13.06,200000.0
2009-12-03 15:00:00,13.06,13.07,12.99,12.99,166800.0,13.06,13.07,12.99,12.99,166800.0
2009-12-03 15:30:00,12.99,13.06,12.96,12.96,320000.0,12.99,13.06,12.96,12.96,320000.0
2009-12-04 09:30:00,13.3,13.59,13.19,13.49,187000.0,13.3,13.59,13.19,13.49,187000.0
2009-12-04 10:00:00,13.49,13.5,13.31,13.47,91400.0,13.49,13.5,13.31,13.47,91400.0
2009-12-04 10:30:00,13.47,13.47,13.37,13.37,66600.0,13.47,13.47,13.37,13.37,66600.0
2009-12-04 11:00:00,13.37,13.41,13.24,13.26,97600.0,13.37,13.41,13.24,13.26,97600.0
2009-12-04 11:30:00,13.25,13.3,13.0,13.15,61800.0,13.25,13.3,13.0,13.15,61800.0
2009-12-04 12:00:00,13.15,13.22,13.11,13.17,32400.0,13.15,13.22,13.11,13.17,32400.0
2009-12-04 12:30:00,13.18,13.38,13.17,13.33,44800.0,13.18,13.38,13.17,13.33,44800.0
2009-12-04 13:00:00,13.32,13.39,13.27,13.27,33600.0,13.32,13.39,13.27,13.27,33600.0
2009-12-04 13:30:00,13.27,13.29,13.2,13.2,56200.0,13.27,13.29,13.2,13.2,56200.0
2009-12-04 14:00:00,13.22,13.28,13.19,13.26,41400.0,13.22,13.28,13.19,13.26,41400.0
2009-12-04 14:30:00,13.26,13.37,13.26,13.37,175000.0,13.26,13.37,13.26,13.37,175000.0
2009-12-04 15:00:00,13.37,13.51,13.34,13.47,179800.0,13.37,13.51,13.34,13.47,179800.0
2009-12-04 15:30:00,13.47,13.55,13.44,13.51,216800.0,13.47,13.55,13.44,13.51,216800.0
2009-12-07 09:30:00,13.47,13.67,13.47,13.63,59400.0,13.47,13.67,13.47,13.63,59400.0
2009-12-07 10:00:00,13.63,13.68,13.55,13.67,95200.0,13.63,13.68,13.55,13.67,95200.0
2009-12-07 10:30:00,13.67,13.67,13.53,13.62,104600.0,13.67,13.67,13.53,13.62,104600.0
2009-12-07 11:00:00,13.61,13.63,13.57,13.59,177400.0,13.61,13.63,13.57,13.59,177400.0
2009-12-07 11:30:00,13.6,13.61,13.55,13.55,87200.0,13.6,13.61,13.55,13.55,87200.0
2009-12-07 12:00:00,13.56,13.61,13.53,13.59,92800.0,13.56,13.61,13.53,13.59,92800.0
2009-12-07 12:30:00,13.6,13.69,13.58,13.63,77800.0,13.6,13.69,13.58,13.63,77800.0
2009-12-07 13:00:00,13.62,13.7,13.61,13.69,25600.0,13.62,13.7,13.61,13.69,25600.0
2009-12-07 13:30:00,13.68,13.71,13.62,13.65,44000.0,13.68,13.71,13.62,13.65,44000.0
2009-12-07 14:00:00,13.61,13.67,13.59,13.65,31200.0,13.61,13.67,13.59,13.65,31200.0
2009-12-07 14:30:00,13.64,13.71,13.6,13.68,172800.0,13.64,13.71,13.6,13.68,172800.0
2009-12-07 15:00:00,13.68,13.74,13.61,13.65,100600.0,13.68,13.74,13.61,13.65,100600.0
2009-12-07 15:30:00,13.65,13.72,13.63,13.67,183400.0,13.65,13.72,13.63,13.67,183400.0
2009-12-08 09:30:00,13.48,13.63,13.36,13.46,78200.0,13.48,13.63,13.36,13.46,78200.0
2009-12-08 10:00:00,13.47,13.61,13.45,13.57,69600.0,13.47,13.61,13.45,13.57,69600.0
2009-12-08 10:30:00,13.58,13.6,13.49,13.51,126600.0,13.58,13.6,13.49,13.51,126600.0
2009-12-08 11:00:00,13.51,13.52,13.45,13.49,87200.0,13.51,13.52,13.45,13.49,87200.0
2009-12-08 11:30:00,13.49,13.5,13.42,13.45,59200.0,13.49,13.5,13.42,13.45,59200.0
2009-12-08 12:00:00,13.45,13.47,13.4,13.42,39000.0,13.45,13.47,13.4,13.42,39000.0
2009-12-08 12:30:00,13.41,13.5,13.4,13.5,52400.0,13.41,13.5,13.4,13.5,52400.0
2009-12-08 13:00:00,13.5,13.5,13.4,13.4,85400.0,13.5,13.5,13.4,13.4,85400.0
2009-12-08 13:30:00,13.4,13.45,13.4,13.43,61400.0,13.4,13.45,13.4,13.43,61400.0
2009-12-08 14:00:00,13.44,13.45,13.4,13.43,62400.0,13.44,13.45,13.4,13.43,62400.0
2009-12-08 14:30:00,13.43,13.45,13.4,13.42,63200.0,13.43,13.45,13.4,13.42,63200.0
2009-12-08 15:00:00,13.43,13.47,13.4,13.47,79000.0,13.43,13.47,13.4,13.47,79000.0
2009-12-08 15:30:00,13.46,13.47,13.4,13.4,130600.0,13.46,13.47,13.4,13.4,130600.0
2009-12-09 09:30:00,13.41,13.51,13.22,13.44,103600.0,13.41,13.51,13.22,13.44,103600.0
2009-12-09 10:00:00,13.38,13.65,13.36,13.58,118400.0,13.38,13.65,13.36,13.58,118400.0
2009-12-09 10:30:00,13.58,13.87,13.56,13.66,168400.0,13.58,13.87,13.56,13.66,168400.0
2009-12-09 11:00:00,13.65,13.99,13.63,13.81,290800.0,13.65,13.99,13.63,13.81,290800.0
2009-12-09 11:30:00,13.82,13.82,13.71,13.76,135000.0,13.82,13.82,13.71,13.76,135000.0
2009-12-09 12:00:00,13.77,13.87,13.76,13.87,129200.0,13.77,13.87,13.76,13.87,129200.0
2009-12-09 12:30:00,13.88,13.96,13.79,13.84,144600.0,13.88,13.96,13.79,13.84,144600.0
2009-12-09 13:00:00,13.85,13.88,13.7,13.7,153600.0,13.85,13.88,13.7,13.7,153600.0
2009-12-09 13:30:00,13.72,13.76,13.64,13.76,160200.0,13.72,13.76,13.64,13.76,160200.0
2009-12-09 14:00:00,13.76,13.77,13.62,13.65,194600.0,13.76,13.77,13.62,13.65,194600.0
2009-12-09 14:30:00,13.64,13.85,13.64,13.84,252400.0,13.64,13.85,13.64,13.84,252400.0
2009-12-09 15:00:00,13.85,13.96,13.76,13.92,461000.0,13.85,13.96,13.76,13.92,461000.0
2009-12-09 15:30:00,13.92,13.93,13.76,13.83,749800.0,13.92,13.93,13.76,13.83,749800.0
2009-12-10 09:30:00,14.07,14.3,13.24,13.4,1584800.0,14.07,14.3,13.24,13.4,1584800.0
2009-12-10 10:00:00,13.41,13.56,13.08,13.46,1105600.0,13.41,13.56,13.08,13.46,1105600.0
2009-12-10 10:30:00,13.47,13.62,13.34,13.38,343000.0,13.47,13.62,13.34,13.38,343000.0
2009-12-10 11:00:00,13.36,13.49,13.33,13.4,105000.0,13.36,13.49,13.33,13.4,105000.0
2009-12-10 11:30:00,13.39,13.47,13.38,13.4,105600.0,13.39,13.47,13.38,13.4,105600.0
2009-12-10 12:00:00,13.4,13.49,13.38,13.44,127800.0,13.4,13.49,13.38,13.44,127800.0
2009-12-10 12:30:00,13.44,13.47,13.39,13.47,55400.0,13.44,13.47,13.39,13.47,55400.0
2009-12-10 13:00:00,13.47,13.49,13.28,13.3,204600.0,13.47,13.49,13.28,13.3,204600.0
2009-12-10 13:30:00,13.3,13.37,13.3,13.37,92000.0,13.3,13.37,13.3,13.37,92000.0
2009-12-10 14:00:00,13.37,13.43,13.35,13.38,119800.0,13.37,13.43,13.35,13.38,119800.0
2009-12-10 14:30:00,13.38,13.49,13.38,13.49,169200.0,13.38,13.49,13.38,13.49,169200.0
2009-12-10 15:00:00,13.49,13.51,13.32,13.35,338800.0,13.49,13.51,13.32,13.35,338800.0
2009-12-10 15:30:00,13.35,13.49,13.3,13.36,542400.0,13.35,13.49,13.3,13.36,542400.0
2009-12-11 09:30:00,13.42,13.6,13.31,13.59,121400.0,13.42,13.6,13.31,13.59,121400.0
2009-12-11 10:00:00,13.54,13.56,13.46,13.53,129000.0,13.54,13.56,13.46,13.53,129000.0
2009-12-11 10:30:00,13.53,13.63,13.51,13.6,265400.0,13.53,13.63,13.51,13.6,265400.0
2009-12-11 11:00:00,13.6,13.61,13.47,13.51,67200.0,13.6,13.61,13.47,13.51,67200.0
2009-12-11 11:30:00,13.5,13.55,13.43,13.51,55200.0,13.5,13.55,13.43,13.51,55200.0
2009-12-11 12:00:00,13.51,13.61,13.48,13.58,87800.0,13.51,13.61,13.48,13.58,87800.0
2009-12-11 12:30:00,13.59,13.6,13.57,13.6,115600.0,13.59,13.6,13.57,13.6,115600.0
2009-12-11 13:00:00,13.6,13.64,13.57,13.6,131200.0,13.6,13.64,13.57,13.6,131200.0
2009-12-11 13:30:00,13.6,13.63,13.59,13.63,115400.0,13.6,13.63,13.59,13.63,115400.0
2009-12-11 14:00:00,13.62,13.72,13.62,13.71,126400.0,13.62,13.72,13.62,13.71,126400.0
2009-12-11 14:30:00,13.7,13.7,13.57,13.63,149000.0,13.7,13.7,13.57,13.63,149000.0
2009-12-11 15:00:00,13.63,13.65,13.62,13.63,176800.0,13.63,13.65,13.62,13.63,176800.0
2009-12-11 15:30:00,13.63,13.63,13.55,13.58,147000.0,13.63,13.63,13.55,13.58,147000.0
2009-12-14 09:30:00,13.73,13.73,13.44,13.44,82600.0,13.73,13.73,13.44,13.44,82600.0
2009-12-14 10:00:00,13.47,13.52,13.38,13.5,66000.0,13.47,13.52,13.38,13.5,66000.0
2009-12-14 10:30:00,13.5,13.5,13.45,13.47,42600.0,13.5,13.5,13.45,13.47,42600.0
2009-12-14 11:00:00,13.47,13.5,13.47,13.5,64400.0,13.47,13.5,13.47,13.5,64400.0
2009-12-14 11:30:00,13.5,13.71,13.49,13.71,83800.0,13.5,13.71,13.49,13.71,83800.0
2009-12-14 12:00:00,13.71,13.78,13.68,13.74,53600.0,13.71,13.78,13.68,13.74,53600.0
2009-12-14 12:30:00,13.72,13.89,13.72,13.88,63600.0,13.72,13.89,13.72,13.88,63600.0
2009-12-14 13:00:00,13.88,13.9,13.83,13.89,50800.0,13.88,13.9,13.83,13.89,50800.0
2009-12-14 13:30:00,13.9,13.9,13.84,13.87,41200.0,13.9,13.9,13.84,13.87,41200.0
2009-12-14 14:00:00,13.86,13.9,13.84,13.85,66000.0,13.86,13.9,13.84,13.85,66000.0
2009-12-14 14:30:00,13.86,13.9,13.85,13.9,124800.0,13.86,13.9,13.85,13.9,124800.0
2009-12-14 15:00:00,13.9,13.9,13.86,13.88,172400.0,13.9,13.9,13.86,13.88,172400.0
2009-12-14 15:30:00,13.9,13.93,13.84,13.85,295200.0,13.9,13.93,13.84,13.85,295200.0
2009-12-15 09:30:00,13.74,13.81,13.61,13.74,110600.0,13.74,13.81,13.61,13.74,110600.0
2009-12-15 10:00:00,13.75,13.93,13.72,13.88,50000.0,13.75,13.93,13.72,13.88,50000.0
2009-12-15 10:30:00,13.88,14.06,13.87,14.05,68400.0,13.88,14.06,13.87,14.05,68400.0
2009-12-15 11:00:00,14.04,14.12,13.95,14.01,61600.0,14.04,14.12,13.95,14.01,61600.0
2009-12-15 11:30:00,14.03,14.13,14.0,14.02,62000.0,14.03,14.13,14.0,14.02,62000.0
2009-12-15 12:00:00,14.02,14.06,13.94,13.96,31600.0,14.02,14.06,13.94,13.96,31600.0
2009-12-15 12:30:00,13.96,14.03,13.96,14.03,30000.0,13.96,14.03,13.96,14.03,30000.0
2009-12-15 13:00:00,14.02,14.08,13.93,13.93,31400.0,14.02,14.08,13.93,13.93,31400.0
2009-12-15 13:30:00,13.93,13.97,13.9,13.97,50600.0,13.93,13.97,13.9,13.97,50600.0
2009-12-15 14:00:00,13.96,14.03,13.96,14.01,46400.0,13.96,14.03,13.96,14.01,46400.0
2009-12-15 14:30:00,14.0,14.01,13.89,13.92,20400.0,14.0,14.01,13.89,13.92,20400.0
2009-12-15 15:00:00,13.92,13.96,13.9,13.93,49200.0,13.92,13.96,13.9,13.93,49200.0
2009-12-15 15:30:00,13.93,13.94,13.81,13.87,164400.0,13.93,13.94,13.81,13.87,164400.0
2009-12-16 09:30:00,14.06,14.13,13.99,13.99,47800.0,14.06,14.13,13.99,13.99,47800.0
2009-12-16 10:00:00,13.97,14.02,13.87,13.88,74600.0,13.97,14.02,13.87,13.88,74600.0
2009-12-16 10:30:00,13.88,13.95,13.85,13.91,143400.0,13.88,13.95,13.85,13.91,143400.0
2009-12-16 11:00:00,13.94,14.06,13.93,14.03,128800.0,13.94,14.06,13.93,14.03,128800.0
2009-12-16 11:30:00,14.03,14.05,13.96,13.96,35800.0,14.03,14.05,13.96,13.96,35800.0
2009-12-16 12:00:00,13.98,14.01,13.92,13.95,54600.0,13.98,14.01,13.92,13.95,54600.0
2009-12-16 12:30:00,13.95,13.97,13.93,13.97,15000.0,13.95,13.97,13.93,13.97,15000.0
2009-12-16 13:00:00,13.97,13.99,13.97,13.97,16800.0,13.97,13.99,13.97,13.97,16800.0
2009-12-16 13:30:00,13.97,14.0,13.95,13.99,21400.0,13.97,14.0,13.95,13.99,21400.0
2009-12-16 14:00:00,13.99,14.0,13.94,13.97,36000.0,13.99,14.0,13.94,13.97,36000.0
2009-12-16 14:30:00,13.97,13.99,13.9,13.94,43800.0,13.97,13.99,13.9,13.94,43800.0
2009-12-16 15:00:00,13.93,13.94,13.88,13.88,94400.0,13.93,13.94,13.88,13.88,94400.0
2009-12-16 15:30:00,13.88,13.98,13.88,13.97,62800.0,13.88,13.98,13.88,13.97,62800.0
2009-12-17 09:30:00,13.88,13.93,13.62,13.66,66400.0,13.88,13.93,13.62,13.66,66400.0
2009-12-17 10:00:00,13.73,13.73,13.63,13.67,33000.0,13.73,13.73,13.63,13.67,33000.0
2009-12-17 10:30:00,13.67,13.75,13.65,13.74,35400.0,13.67,13.75,13.65,13.74,35400.0
2009-12-17 11:00:00,13.74,13.76,13.69,13.72,26800.0,13.74,13.76,13.69,13.72,26800.0
2009-12-17 11:30:00,13.69,13.74,13.66,13.72,37600.0,13.69,13.74,13.66,13.72,37600.0
2009-12-17 12:00:00,13.72,13.73,13.65,13.71,28200.0,13.72,13.73,13.65,13.71,28200.0
2009-12-17 12:30:00,13.7,13.72,13.44,13.6,206000.0,13.7,13.72,13.44,13.6,206000.0
2009-12-17 13:00:00,13.6,13.67,13.59,13.67,41000.0,13.6,13.67,13.59,13.67,41000.0
2009-12-17 13:30:00,13.67,13.72,13.63,13.67,28200.0,13.67,13.72,13.63,13.67,28200.0
2009-12-17 14:00:00,13.65,13.69,13.63,13.68,28000.0,13.65,13.69,13.63,13.68,28000.0
2009-12-17 14:30:00,13.66,13.72,13.65,13.72,47000.0,13.66,13.72,13.65,13.72,47000.0
2009-12-17 15:00:00,13.72,13.73,13.65,13.69,51200.0,13.72,13.73,13.65,13.69,51200.0
2009-12-17 15:30:00,13.69,13.74,13.67,13.67,75800.0,13.69,13.74,13.67,13.67,75800.0
2009-12-18 09:30:00,13.75,13.82,13.62,13.7,406000.0,13.75,13.82,13.62,13.7,406000.0
2009-12-18 10:00:00,13.7,13.74,13.63,13.67,76400.0,13.7,13.74,13.63,13.67,76400.0
2009-12-18 10:30:00,13.68,13.68,13.44,13.51,92000.0,13.68,13.68,13.44,13.51,92000.0
2009-12-18 11:00:00,13.52,13.53,13.42,13.46,56200.0,13.52,13.53,13.42,13.46,56200.0
2009-12-18 11:30:00,13.47,13.59,13.47,13.59,45800.0,13.47,13.59,13.47,13.59,45800.0
2009-12-18 12:00:00,13.59,13.65,13.59,13.65,33800.0,13.59,13.65,13.59,13.65,33800.0
2009-12-18 12:30:00,13.63,13.67,13.62,13.66,33800.0,13.63,13.67,13.62,13.66,33800.0
2009-12-18 13:00:00,13.67,13.82,13.67,13.82,40800.0,13.67,13.82,13.67,13.82,40800.0
2009-12-18 13:30:00,13.81,13.82,13.74,13.75,30400.0,13.81,13.82,13.74,13.75,30400.0
2009-12-18 14:00:00,13.77,13.79,13.76,13.79,25400.0,13.77,13.79,13.76,13.79,25400.0
2009-12-18 14:30:00,13.79,13.81,13.74,13.79,23800.0,13.79,13.81,13.74,13.79,23800.0
2009-12-18 15:00:00,13.79,13.83,13.72,13.72,110800.0,13.79,13.83,13.72,13.72,110800.0
2009-12-18 15:30:00,13.72,13.75,13.69,13.75,105800.0,13.72,13.75,13.69,13.75,105800.0
2009-12-21 09:30:00,13.86,13.9,13.72,13.75,132600.0,13.86,13.9,13.72,13.75,132600.0
2009-12-21 10:00:00,13.75,13.94,13.75,13.9,94000.0,13.75,13.94,13.75,13.9,94000.0
2009-12-21 10:30:00,13.92,14.0,13.81,13.83,69200.0,13.92,14.0,13.81,13.83,69200.0
2009-12-21 11:00:00,13.85,13.95,13.82,13.88,49400.0,13.85,13.95,13.82,13.88,49400.0
2009-12-21 11:30:00,13.9,14.11,13.9,14.11,134000.0,13.9,14.11,13.9,14.11,134000.0
2009-12-21 12:00:00,14.11,14.13,14.03,14.03,42200.0,14.11,14.13,14.03,14.03,42200.0
2009-12-21 12:30:00,14.03,14.05,13.94,14.03,26800.0,14.03,14.05,13.94,14.03,26800.0
2009-12-21 13:00:00,14.04,14.12,13.99,14.12,37800.0,14.04,14.12,13.99,14.12,37800.0
2009-12-21 13:30:00,14.12,14.3,14.06,14.29,160800.0,14.12,14.3,14.06,14.29,160800.0
2009-12-21 14:00:00,14.3,14.35,14.15,14.2,160200.0,14.3,14.35,14.15,14.2,160200.0
2009-12-21 14:30:00,14.2,14.25,14.19,14.2,56400.0,14.2,14.25,14.19,14.2,56400.0
2009-12-21 15:00:00,14.2,14.21,14.12,14.18,74600.0,14.2,14.21,14.12,14.18,74600.0
2009-12-21 15:30:00,14.19,14.22,14.13,14.15,153800.0,14.19,14.22,14.13,14.15,153800.0
2009-12-22 09:30:00,14.32,14.88,14.31,14.8,467600.0,14.32,14.88,14.31,14.8,467600.0
2009-12-22 10:00:00,14.8,14.91,14.5,14.65,396200.0,14.8,14.91,14.5,14.65,396200.0
2009-12-22 10:30:00,14.65,14.65,14.54,14.64,195000.0,14.65,14.65,14.54,14.64,195000.0
2009-12-22 11:00:00,14.64,14.65,14.4,14.45,211000.0,14.64,14.65,14.4,14.45,211000.0
2009-12-22 11:30:00,14.45,14.57,14.4,14.53,136400.0,14.45,14.57,14.4,14.53,136400.0
2009-12-22 12:00:00,14.53,14.54,14.45,14.48,77200.0,14.53,14.54,14.45,14.48,77200.0
2009-12-22 12:30:00,14.47,14.56,14.47,14.55,87400.0,14.47,14.56,14.47,14.55,87400.0
2009-12-22 13:00:00,14.54,14.62,14.54,14.55,116600.0,14.54,14.62,14.54,14.55,116600.0
2009-12-22 13:30:00,14.56,14.63,14.55,14.63,62400.0,14.56,14.63,14.55,14.63,62400.0
2009-12-22 14:00:00,14.62,14.63,14.52,14.63,145600.0,14.62,14.63,14.52,14.63,145600.0
2009-12-22 14:30:00,14.62,14.83,14.59,14.77,366200.0,14.62,14.83,14.59,14.77,366200.0
2009-12-22 15:00:00,14.77,14.99,14.77,14.87,586000.0,14.77,14.99,14.77,14.87,586000.0
2009-12-22 15:30:00,14.87,15.1,14.87,15.01,924000.0,14.87,15.1,14.87,15.01,924000.0
2009-12-23 09:30:00,15.21,15.25,14.92,14.99,354000.0,15.21,15.25,14.92,14.99,354000.0
2009-12-23 10:00:00,14.99,15.0,14.72,14.79,220400.0,14.99,15.0,14.72,14.79,220400.0
2009-12-23 10:30:00,14.78,14.9,14.78,14.87,128200.0,14.78,14.9,14.78,14.87,128200.0
2009-12-23 11:00:00,14.87,14.88,14.82,14.83,127600.0,14.87,14.88,14.82,14.83,127600.0
2009-12-23 11:30:00,14.84,14.87,14.79,14.79,87800.0,14.84,14.87,14.79,14.79,87800.0
2009-12-23 12:00:00,14.8,14.86,14.72,14.82,103200.0,14.8,14.86,14.72,14.82,103200.0
2009-12-23 12:30:00,14.81,15.01,14.81,14.96,95400.0,14.81,15.01,14.81,14.96,95400.0
2009-12-23 13:00:00,14.96,15.02,14.91,14.99,83000.0,14.96,15.02,14.91,14.99,83000.0
2009-12-23 13:30:00,14.99,15.03,14.95,15.01,81200.0,14.99,15.03,14.95,15.01,81200.0
2009-12-23 14:00:00,15.0,15.03,14.94,14.97,74400.0,15.0,15.03,14.94,14.97,74400.0
2009-12-23 14:30:00,14.97,15.03,14.97,15.01,71600.0,14.97,15.03,14.97,15.01,71600.0
2009-12-23 15:00:00,14.99,15.03,14.98,15.02,76800.0,14.99,15.03,14.98,15.02,76800.0
2009-12-23 15:30:00,15.03,15.12,14.99,15.1,189200.0,15.03,15.12,14.99,15.1,189200.0
2009-12-24 09:30:00,15.13,15.3,15.12,15.17,108000.0,15.13,15.3,15.12,15.17,108000.0
2009-12-24 10:00:00,15.17,15.2,15.1,15.11,77000.0,15.17,15.2,15.1,15.11,77000.0
2009-12-24 10:30:00,15.1,15.18,15.1,15.18,52800.0,15.1,15.18,15.1,15.18,52800.0
2009-12-24 11:00:00,15.17,15.2,15.1,15.13,88000.0,15.17,15.2,15.1,15.13,88000.0
2009-12-24 11:30:00,15.13,15.17,15.12,15.12,33200.0,15.13,15.17,15.12,15.12,33200.0
2009-12-24 12:00:00,15.12,15.13,15.1,15.12,46000.0,15.12,15.13,15.1,15.12,46000.0
2009-12-24 12:30:00,15.12,15.13,15.05,15.12,92400.0,15.12,15.13,15.05,15.12,92400.0
2009-12-28 09:30:00,15.29,15.45,15.18,15.43,193200.0,15.29,15.45,15.18,15.43,193200.0
2009-12-28 10:00:00,15.4,15.5,15.26,15.29,146800.0,15.4,15.5,15.26,15.29,146800.0
2009-12-28 10:30:00,15.3,15.3,15.21,15.21,61200.0,15.3,15.3,15.21,15.21,61200.0
2009-12-28 11:00:00,15.21,15.22,15.08,15.2,112400.0,15.21,15.22,15.08,15.2,112400.0
2009-12-28 11:30:00,15.2,15.2,15.13,15.17,32200.0,15.2,15.2,15.13,15.17,32200.0
2009-12-28 12:00:00,15.17,15.19,15.12,15.13,25400.0,15.17,15.19,15.12,15.13,25400.0
2009-12-28 12:30:00,15.13,15.15,15.1,15.15,15200.0,15.13,15.15,15.1,15.15,15200.0
2009-12-28 13:00:00,15.15,15.2,15.14,15.18,22200.0,15.15,15.2,15.14,15.18,22200.0
2009-12-28 13:30:00,15.19,15.19,15.06,15.08,61800.0,15.19,15.19,15.06,15.08,61800.0
2009-12-28 14:00:00,15.08,15.13,15.02,15.04,63200.0,15.08,15.13,15.02,15.04,63200.0
2009-12-28 14:30:00,15.02,15.06,15.0,15.02,57400.0,15.02,15.06,15.0,15.02,57400.0
2009-12-28 15:00:00,15.01,15.05,14.9,14.94,99200.0,15.01,15.05,14.9,14.94,99200.0
2009-12-28 15:30:00,14.93,15.05,14.92,15.04,144000.0,14.93,15.05,14.92,15.04,144000.0
2009-12-29 09:30:00,15.09,15.26,15.09,15.19,88800.0,15.09,15.26,15.09,15.19,88800.0
2009-12-29 10:00:00,15.19,15.42,15.19,15.38,114600.0,15.19,15.42,15.19,15.38,114600.0
2009-12-29 10:30:00,15.36,15.44,15.27,15.31,60800.0,15.36,15.44,15.27,15.31,60800.0
2009-12-29 11:00:00,15.3,15.31,15.24,15.26,71800.0,15.3,15.31,15.24,15.26,71800.0
2009-12-29 11:30:00,15.26,15.31,15.23,15.31,83600.0,15.26,15.31,15.23,15.31,83600.0
2009-12-29 12:00:00,15.31,15.37,15.29,15.36,40800.0,15.31,15.37,15.29,15.36,40800.0
2009-12-29 12:30:00,15.36,15.46,15.35,15.42,65800.0,15.36,15.46,15.35,15.42,65800.0
2009-12-29 13:00:00,15.42,15.5,15.42,15.49,44600.0,15.42,15.5,15.42,15.49,44600.0
2009-12-29 13:30:00,15.47,15.6,15.46,15.56,150200.0,15.47,15.6,15.46,15.56,150200.0
2009-12-29 14:00:00,15.56,15.56,15.44,15.44,56400.0,15.56,15.56,15.44,15.44,56400.0
2009-12-29 14:30:00,15.44,15.45,15.29,15.35,143800.0,15.44,15.45,15.29,15.35,143800.0
2009-12-29 15:00:00,15.35,15.49,15.35,15.47,190200.0,15.35,15.49,15.35,15.47,190200.0
2009-12-29 15:30:00,15.47,15.5,15.38,15.41,99200.0,15.47,15.5,15.38,15.41,99200.0
2009-12-30 09:30:00,15.4,15.54,15.2,15.22,149800.0,15.4,15.54,15.2,15.22,149800.0
2009-12-30 10:00:00,15.24,15.3,15.14,15.25,113200.0,15.24,15.3,15.14,15.25,113200.0
2009-12-30 10:30:00,15.23,15.24,15.17,15.18,74400.0,15.23,15.24,15.17,15.18,74400.0
2009-12-30 11:00:00,15.18,15.19,15.13,15.13,67800.0,15.18,15.19,15.13,15.13,67800.0
2009-12-30 11:30:00,15.13,15.28,15.05,15.24,51800.0,15.13,15.28,15.05,15.24,51800.0
2009-12-30 12:00:00,15.25,15.28,15.1,15.13,73000.0,15.25,15.28,15.1,15.13,73000.0
2009-12-30 12:30:00,15.14,15.14,15.05,15.08,54200.0,15.14,15.14,15.05,15.08,54200.0
2009-12-30 13:00:00,15.08,15.12,15.03,15.03,33000.0,15.08,15.12,15.03,15.03,33000.0
2009-12-30 13:30:00,15.03,15.06,15.0,15.02,54000.0,15.03,15.06,15.0,15.02,54000.0
2009-12-30 14:00:00,15.02,15.06,15.01,15.04,32800.0,15.02,15.06,15.01,15.04,32800.0
2009-12-30 14:30:00,15.05,15.11,15.05,15.08,43400.0,15.05,15.11,15.05,15.08,43400.0
2009-12-30 15:00:00,15.08,15.08,15.04,15.08,70800.0,15.08,15.08,15.04,15.08,70800.0
2009-12-30 15:30:00,15.08,15.11,15.04,15.1,163600.0,15.08,15.11,15.04,15.1,163600.0
2009-12-31 09:30:00,15.1,15.3,15.04,15.25,69600.0,15.1,15.3,15.04,15.25,69600.0
2009-12-31 10:00:00,15.24,15.3,15.21,15.3,62200.0,15.24,15.3,15.21,15.3,62200.0
2009-12-31 10:30:00,15.3,15.4,15.28,15.34,61200.0,15.3,15.4,15.28,15.34,61200.0
2009-12-31 11:00:00,15.34,15.38,15.23,15.29,52000.0,15.34,15.38,15.23,15.29,52000.0
2009-12-31 11:30:00,15.3,15.45,15.3,15.38,57000.0,15.3,15.45,15.3,15.38,57000.0
2009-12-31 12:00:00,15.37,15.37,15.26,15.28,50000.0,15.37,15.37,15.26,15.28,50000.0
2009-12-31 12:30:00,15.28,15.34,15.23,15.34,36200.0,15.28,15.34,15.23,15.34,36200.0
2009-12-31 13:00:00,15.34,15.34,15.26,15.31,14600.0,15.34,15.34,15.26,15.31,14600.0
2009-12-31 13:30:00,15.31,15.37,15.3,15.3,23400.0,15.31,15.37,15.3,15.3,23400.0
2009-12-31 14:00:00,15.3,15.3,15.22,15.3,17800.0,15.3,15.3,15.22,15.3,17800.0
2009-12-31 14:30:00,15.29,15.35,15.29,15.33,30600.0,15.29,15.35,15.29,15.33,30600.0
2009-12-31 15:00:00,15.32,15.33,15.25,15.3,47600.0,15.32,15.33,15.25,15.3,47600.0
2009-12-31 15:30:00,15.3,15.33,15.04,15.05,214800.0,15.3,15.33,15.04,15.05,214800.0
2010-01-04 09:30:00,15.44,15.62,15.3,15.6,200400.0,15.44,15.62,15.3,15.6,200400.0
2010-01-04 10:00:00,15.62,15.62,15.4,15.6,168000.0,15.62,15.62,15.4,15.6,168000.0
2010-01-04 10:30:00,15.6,15.77,15.6,15.69,126200.0,15.6,15.77,15.6,15.69,126200.0
2010-01-04 11:00:00,15.69,15.71,15.56,15.58,92800.0,15.69,15.71,15.56,15.58,92800.0
2010-01-04 11:30:00,15.58,15.6,15.55,15.58,64600.0,15.58,15.6,15.55,15.58,64600.0
2010-01-04 12:00:00,15.59,15.71,15.56,15.69,177800.0,15.59,15.71,15.56,15.69,177800.0
2010-01-04 12:30:00,15.7,15.7,15.55,15.56,176600.0,15.7,15.7,15.55,15.56,176600.0
2010-01-04 13:00:00,15.56,15.56,15.44,15.49,72800.0,15.56,15.56,15.44,15.49,72800.0
2010-01-04 13:30:00,15.49,15.49,15.38,15.38,52800.0,15.49,15.49,15.38,15.38,52800.0
2010-01-04 14:00:00,15.39,15.45,15.38,15.41,35800.0,15.39,15.45,15.38,15.41,35800.0
2010-01-04 14:30:00,15.41,15.41,15.34,15.34,56400.0,15.41,15.41,15.34,15.34,56400.0
2010-01-04 15:00:00,15.34,15.38,15.31,15.35,81800.0,15.34,15.38,15.31,15.35,81800.0
2010-01-04 15:30:00,15.35,15.49,15.34,15.46,251600.0,15.35,15.49,15.34,15.46,251600.0
2010-01-05 09:30:00,15.49,15.63,15.45,15.63,98600.0,15.49,15.63,15.45,15.63,98600.0
2010-01-05 10:00:00,15.62,15.81,15.6,15.77,86600.0,15.62,15.81,15.6,15.77,86600.0
2010-01-05 10:30:00,15.77,15.85,15.77,15.79,146000.0,15.77,15.85,15.77,15.79,146000.0
2010-01-05 11:00:00,15.8,15.83,15.68,15.74,96600.0,15.8,15.83,15.68,15.74,96600.0
2010-01-05 11:30:00,15.74,15.81,15.71,15.78,52200.0,15.74,15.81,15.71,15.78,52200.0
2010-01-05 12:00:00,15.78,15.81,15.76,15.81,58800.0,15.78,15.81,15.76,15.81,58800.0
2010-01-05 12:30:00,15.81,15.82,15.77,15.81,81600.0,15.81,15.82,15.77,15.81,81600.0
2010-01-05 13:00:00,15.81,15.83,15.74,15.81,107800.0,15.81,15.83,15.74,15.81,107800.0
2010-01-05 13:30:00,15.81,15.83,15.77,15.78,89200.0,15.81,15.83,15.77,15.78,89200.0
2010-01-05 14:00:00,15.79,15.81,15.76,15.81,51800.0,15.79,15.81,15.76,15.81,51800.0
2010-01-05 14:30:00,15.81,15.81,15.77,15.79,51600.0,15.81,15.81,15.77,15.79,51600.0
2010-01-05 15:00:00,15.79,15.92,15.78,15.86,134800.0,15.79,15.92,15.78,15.86,134800.0
2010-01-05 15:30:00,15.86,15.93,15.85,15.92,159800.0,15.86,15.93,15.85,15.92,159800.0
2010-01-06 09:30:00,15.93,16.08,15.85,16.06,412600.0,15.93,16.08,15.85,16.06,412600.0
2010-01-06 10:00:00,16.05,16.09,15.98,16.0,185800.0,16.05,16.09,15.98,16.0,185800.0
2010-01-06 10:30:00,16.0,16.06,16.0,16.0,163600.0,16.0,16.06,16.0,16.0,163600.0
2010-01-06 11:00:00,16.0,16.05,15.99,16.0,193200.0,16.0,16.05,15.99,16.0,193200.0
2010-01-06 11:30:00,16.0,16.04,15.93,15.97,52000.0,16.0,16.04,15.93,15.97,52000.0
2010-01-06 12:00:00,15.96,16.03,15.96,15.97,58000.0,15.96,16.03,15.96,15.97,58000.0
2010-01-06 12:30:00,15.96,16.15,15.96,16.11,100800.0,15.96,16.15,15.96,16.11,100800.0
2010-01-06 13:00:00,16.1,16.1,16.02,16.1,50000.0,16.1,16.1,16.02,16.1,50000.0
2010-01-06 13:30:00,16.09,16.13,16.05,16.11,101600.0,16.09,16.13,16.05,16.11,101600.0
2010-01-06 14:00:00,16.11,16.25,16.11,16.22,152600.0,16.11,16.25,16.11,16.22,152600.0
2010-01-06 14:30:00,16.23,16.31,16.22,16.25,96200.0,16.23,16.31,16.22,16.25,96200.0
2010-01-06 15:00:00,16.25,16.31,16.22,16.31,145200.0,16.25,16.31,16.22,16.31,145200.0
2010-01-06 15:30:00,16.3,16.33,16.18,16.25,164000.0,16.3,16.33,16.18,16.25,164000.0
2010-01-07 09:30:00,16.25,16.48,16.03,16.05,178600.0,16.25,16.48,16.03,16.05,178600.0
2010-01-07 10:00:00,16.04,16.11,15.9,16.06,114600.0,16.04,16.11,15.9,16.06,114600.0
2010-01-07 10:30:00,16.08,16.38,16.07,16.26,81400.0,16.08,16.38,16.07,16.26,81400.0
2010-01-07 11:00:00,16.27,16.29,16.14,16.16,55400.0,16.27,16.29,16.14,16.16,55400.0
2010-01-07 11:30:00,16.15,16.16,16.03,16.06,40400.0,16.15,16.16,16.03,16.06,40400.0
2010-01-07 12:00:00,16.05,16.17,16.02,16.09,32200.0,16.05,16.17,16.02,16.09,32200.0
2010-01-07 12:30:00,16.1,16.14,16.05,16.09,34400.0,16.1,16.14,16.05,16.09,34400.0
2010-01-07 13:00:00,16.09,16.09,15.99,16.05,57200.0,16.09,16.09,15.99,16.05,57200.0
2010-01-07 13:30:00,16.06,16.06,16.02,16.05,27600.0,16.06,16.06,16.02,16.05,27600.0
2010-01-07 14:00:00,16.06,16.09,16.02,16.06,44200.0,16.06,16.09,16.02,16.06,44200.0
2010-01-07 14:30:00,16.07,16.15,16.07,16.14,44000.0,16.07,16.15,16.07,16.14,44000.0
2010-01-07 15:00:00,16.14,16.22,16.1,16.18,92000.0,16.14,16.22,16.1,16.18,92000.0
2010-01-07 15:30:00,16.18,16.22,16.13,16.14,117200.0,16.18,16.22,16.13,16.14,117200.0
2010-01-08 09:30:00,16.07,16.2,15.88,16.2,79600.0,16.07,16.2,15.88,16.2,79600.0
2010-01-08 10:00:00,16.18,16.32,16.08,16.11,31600.0,16.18,16.32,16.08,16.11,31600.0
2010-01-08 10:30:00,16.11,16.14,16.06,16.12,28400.0,16.11,16.14,16.06,16.12,28400.0
2010-01-08 11:00:00,16.13,16.13,16.02,16.09,20400.0,16.13,16.13,16.02,16.09,20400.0
2010-01-08 11:30:00,16.1,16.1,16.0,16.08,31400.0,16.1,16.1,16.0,16.08,31400.0
2010-01-08 12:00:00,16.11,16.17,16.06,16.14,21000.0,16.11,16.17,16.06,16.14,21000.0
2010-01-08 12:30:00,16.14,16.14,16.07,16.11,22600.0,16.14,16.14,16.07,16.11,22600.0
2010-01-08 13:00:00,16.1,16.11,16.03,16.04,16200.0,16.1,16.11,16.03,16.04,16200.0
2010-01-08 13:30:00,16.04,16.11,16.04,16.07,38600.0,16.04,16.11,16.04,16.07,38600.0
2010-01-08 14:00:00,16.07,16.1,16.03,16.07,37800.0,16.07,16.1,16.03,16.07,37800.0
2010-01-08 14:30:00,16.08,16.09,15.92,15.97,108200.0,16.08,16.09,15.92,15.97,108200.0
2010-01-08 15:00:00,15.99,16.06,15.99,16.05,44000.0,15.99,16.06,15.99,16.05,44000.0
2010-01-08 15:30:00,16.06,16.14,16.0,16.14,127200.0,16.06,16.14,16.0,16.14,127200.0
2010-01-11 09:30:00,16.2,16.2,15.97,15.97,45200.0,16.2,16.2,15.97,15.97,45200.0
2010-01-11 10:00:00,15.99,16.05,15.92,16.05,76000.0,15.99,16.05,15.92,16.05,76000.0
2010-01-11 10:30:00,16.05,16.05,15.96,16.0,244600.0,16.05,16.05,15.96,16.0,244600.0
2010-01-11 11:00:00,16.0,16.03,15.94,15.96,57000.0,16.0,16.03,15.94,15.96,57000.0
2010-01-11 11:30:00,15.95,16.0,15.95,15.98,28600.0,15.95,16.0,15.95,15.98,28600.0
2010-01-11 12:00:00,15.99,15.99,15.92,15.94,36800.0,15.99,15.99,15.92,15.94,36800.0
2010-01-11 12:30:00,15.93,15.96,15.88,15.88,72000.0,15.93,15.96,15.88,15.88,72000.0
2010-01-11 13:00:00,15.88,15.95,15.78,15.84,106200.0,15.88,15.95,15.78,15.84,106200.0
2010-01-11 13:30:00,15.82,15.85,15.75,15.76,76800.0,15.82,15.85,15.75,15.76,76800.0
2010-01-11 14:00:00,15.76,15.83,15.75,15.8,74400.0,15.76,15.83,15.75,15.8,74400.0
2010-01-11 14:30:00,15.8,15.85,15.8,15.81,42200.0,15.8,15.85,15.8,15.81,42200.0
2010-01-11 15:00:00,15.81,15.92,15.81,15.91,75400.0,15.81,15.92,15.81,15.91,75400.0
2010-01-11 15:30:00,15.91,15.93,15.88,15.9,101000.0,15.91,15.93,15.88,15.9,101000.0
2010-01-12 09:30:00,15.75,15.9,15.75,15.77,134000.0,15.75,15.9,15.75,15.77,134000.0
2010-01-12 10:00:00,15.78,15.83,15.6,15.72,142200.0,15.78,15.83,15.6,15.72,142200.0
2010-01-12 10:30:00,15.71,15.83,15.71,15.81,86600.0,15.71,15.83,15.71,15.81,86600.0
2010-01-12 11:00:00,15.81,15.81,15.74,15.75,56000.0,15.81,15.81,15.74,15.75,56000.0
2010-01-12 11:30:00,15.75,15.75,15.7,15.74,31200.0,15.75,15.75,15.7,15.74,31200.0
2010-01-12 12:00:00,15.73,15.73,15.53,15.53,86000.0,15.73,15.73,15.53,15.53,86000.0
2010-01-12 12:30:00,15.54,15.7,15.53,15.63,89000.0,15.54,15.7,15.53,15.63,89000.0
2010-01-12 13:00:00,15.64,15.67,15.56,15.62,42800.0,15.64,15.67,15.56,15.62,42800.0
2010-01-12 13:30:00,15.62,15.68,15.6,15.68,46400.0,15.62,15.68,15.6,15.68,46400.0
2010-01-12 14:00:00,15.67,15.69,15.65,15.67,17200.0,15.67,15.69,15.65,15.67,17200.0
2010-01-12 14:30:00,15.67,15.74,15.61,15.74,49400.0,15.67,15.74,15.61,15.74,49400.0
2010-01-12 15:00:00,15.72,15.72,15.63,15.7,27000.0,15.72,15.72,15.63,15.7,27000.0
2010-01-12 15:30:00,15.71,15.71,15.63,15.67,107000.0,15.71,15.71,15.63,15.67,107000.0
2010-01-13 09:30:00,15.83,15.99,15.78,15.97,122000.0,15.83,15.99,15.78,15.97,122000.0
2010-01-13 10:00:00,15.98,15.99,15.72,15.82,192200.0,15.98,15.99,15.72,15.82,192200.0
2010-01-13 10:30:00,15.79,15.83,15.74,15.8,72200.0,15.79,15.83,15.74,15.8,72200.0
2010-01-13 11:00:00,15.8,15.82,15.69,15.8,43400.0,15.8,15.82,15.69,15.8,43400.0
2010-01-13 11:30:00,15.8,15.82,15.77,15.8,31400.0,15.8,15.82,15.77,15.8,31400.0
2010-01-13 12:00:00,15.8,15.85,15.75,15.83,51800.0,15.8,15.85,15.75,15.83,51800.0
2010-01-13 12:30:00,15.84,15.88,15.82,15.86,107800.0,15.84,15.88,15.82,15.86,107800.0
2010-01-13 13:00:00,15.87,15.88,15.85,15.88,68400.0,15.87,15.88,15.85,15.88,68400.0
2010-01-13 13:30:00,15.88,15.93,15.87,15.91,72000.0,15.88,15.93,15.87,15.91,72000.0
2010-01-13 14:00:00,15.92,15.96,15.9,15.95,122200.0,15.92,15.96,15.9,15.95,122200.0
2010-01-13 14:30:00,15.95,15.99,15.93,15.98,129400.0,15.95,15.99,15.93,15.98,129400.0
2010-01-13 15:00:00,15.99,16.13,15.98,16.11,189800.0,15.99,16.13,15.98,16.11,189800.0
2010-01-13 15:30:00,16.11,16.21,16.11,16.16,250000.0,16.11,16.21,16.11,16.16,250000.0
2010-01-14 09:30:00,16.17,16.28,16.07,16.07,74200.0,16.17,16.28,16.07,16.07,74200.0
2010-01-14 10:00:00,16.08,16.17,15.98,16.08,115800.0,16.08,16.17,15.98,16.08,115800.0
2010-01-14 10:30:00,16.08,16.11,16.07,16.08,111800.0,16.08,16.11,16.07,16.08,111800.0
2010-01-14 11:00:00,16.08,16.13,16.02,16.04,112600.0,16.08,16.13,16.02,16.04,112600.0
2010-01-14 11:30:00,16.04,16.06,16.03,16.04,21000.0,16.04,16.06,16.03,16.04,21000.0
2010-01-14 12:00:00,16.05,16.05,15.99,16.02,25600.0,16.05,16.05,15.99,16.02,25600.0
2010-01-14 12:30:00,16.02,16.05,16.0,16.05,54000.0,16.02,16.05,16.0,16.05,54000.0
2010-01-14 13:00:00,16.03,16.05,15.94,15.96,42800.0,16.03,16.05,15.94,15.96,42800.0
2010-01-14 13:30:00,15.97,16.03,15.97,15.99,29600.0,15.97,16.03,15.97,15.99,29600.0
2010-01-14 14:00:00,15.99,16.04,15.98,16.02,27200.0,15.99,16.04,15.98,16.02,27200.0
2010-01-14 14:30:00,16.02,16.05,15.97,16.05,37400.0,16.02,16.05,15.97,16.05,37400.0
2010-01-14 15:00:00,16.05,16.1,16.0,16.01,79400.0,16.05,16.1,16.0,16.01,79400.0
2010-01-14 15:30:00,16.01,16.02,15.92,15.92,144800.0,16.01,16.02,15.92,15.92,144800.0
2010-01-15 09:30:00,15.99,16.07,15.7,15.71,185800.0,15.99,16.07,15.7,15.71,185800.0
2010-01-15 10:00:00,15.75,15.75,15.53,15.58,211000.0,15.75,15.75,15.53,15.58,211000.0
2010-01-15 10:30:00,15.57,15.7,15.53,15.7,192000.0,15.57,15.7,15.53,15.7,192000.0
2010-01-15 11:00:00,15.67,15.71,15.58,15.65,64800.0,15.67,15.71,15.58,15.65,64800.0
2010-01-15 11:30:00,15.66,15.68,15.57,15.61,40800.0,15.66,15.68,15.57,15.61,40800.0
2010-01-15 12:00:00,15.63,15.63,15.42,15.42,106200.0,15.63,15.63,15.42,15.42,106200.0
2010-01-15 12:30:00,15.41,15.46,15.36,15.46,63400.0,15.41,15.46,15.36,15.46,63400.0
2010-01-15 13:00:00,15.47,15.48,15.38,15.48,29000.0,15.47,15.48,15.38,15.48,29000.0
2010-01-15 13:30:00,15.47,15.56,15.46,15.56,45600.0,15.47,15.56,15.46,15.56,45600.0
2010-01-15 14:00:00,15.56,15.58,15.47,15.47,34800.0,15.56,15.58,15.47,15.47,34800.0
2010-01-15 14:30:00,15.47,15.51,15.45,15.47,43800.0,15.47,15.51,15.45,15.47,43800.0
2010-01-15 15:00:00,15.47,15.58,15.44,15.57,95200.0,15.47,15.58,15.44,15.57,95200.0
2010-01-15 15:30:00,15.58,15.72,15.55,15.56,307200.0,15.58,15.72,15.55,15.56,307200.0
2010-01-19 09:30:00,15.53,15.53,15.26,15.38,291800.0,15.53,15.53,15.26,15.38,291800.0
2010-01-19 10:00:00,15.37,15.68,15.36,15.66,96800.0,15.37,15.68,15.36,15.66,96800.0
2010-01-19 10:30:00,15.66,15.78,15.66,15.74,75200.0,15.66,15.78,15.66,15.74,75200.0
2010-01-19 11:00:00,15.75,15.81,15.74,15.77,52000.0,15.75,15.81,15.74,15.77,52000.0
2010-01-19 11:30:00,15.77,15.77,15.65,15.67,53000.0,15.77,15.77,15.65,15.67,53000.0
2010-01-19 12:00:00,15.67,15.74,15.63,15.71,72000.0,15.67,15.74,15.63,15.71,72000.0
2010-01-19 12:30:00,15.71,15.74,15.7,15.7,26600.0,15.71,15.74,15.7,15.7,26600.0
2010-01-19 13:00:00,15.71,15.74,15.68,15.71,46000.0,15.71,15.74,15.68,15.71,46000.0
2010-01-19 13:30:00,15.72,15.72,15.68,15.72,41600.0,15.72,15.72,15.68,15.72,41600.0
2010-01-19 14:00:00,15.71,15.81,15.71,15.74,81600.0,15.71,15.81,15.71,15.74,81600.0
2010-01-19 14:30:00,15.76,15.78,15.74,15.78,70000.0,15.76,15.78,15.74,15.78,70000.0
2010-01-19 15:00:00,15.78,15.83,15.75,15.83,95600.0,15.78,15.83,15.75,15.83,95600.0
2010-01-19 15:30:00,15.82,15.84,15.78,15.84,91200.0,15.82,15.84,15.78,15.84,91200.0
2010-01-20 09:30:00,15.55,15.59,15.42,15.51,165400.0,15.55,15.59,15.42,15.51,165400.0
2010-01-20 10:00:00,15.51,15.55,15.32,15.38,138200.0,15.51,15.55,15.32,15.38,138200.0
2010-01-20 10:30:00,15.35,15.49,15.34,15.45,76600.0,15.35,15.49,15.34,15.45,76600.0
2010-01-20 11:00:00,15.46,15.47,15.38,15.43,92400.0,15.46,15.47,15.38,15.43,92400.0
2010-01-20 11:30:00,15.44,15.52,15.43,15.47,60600.0,15.44,15.52,15.43,15.47,60600.0
2010-01-20 12:00:00,15.46,15.48,15.4,15.46,52600.0,15.46,15.48,15.4,15.46,52600.0
2010-01-20 12:30:00,15.45,15.52,15.42,15.51,49000.0,15.45,15.52,15.42,15.51,49000.0
2010-01-20 13:00:00,15.52,15.56,15.45,15.56,65400.0,15.52,15.56,15.45,15.56,65400.0
2010-01-20 13:30:00,15.55,15.69,15.55,15.65,55200.0,15.55,15.69,15.55,15.65,55200.0
2010-01-20 14:00:00,15.65,15.66,15.62,15.63,39800.0,15.65,15.66,15.62,15.63,39800.0
2010-01-20 14:30:00,15.63,15.68,15.62,15.67,68200.0,15.63,15.68,15.62,15.67,68200.0
2010-01-20 15:00:00,15.66,15.78,15.63,15.76,102800.0,15.66,15.78,15.63,15.76,102800.0
2010-01-20 15:30:00,15.77,15.81,15.72,15.77,192800.0,15.77,15.81,15.72,15.77,192800.0
2010-01-21 09:30:00,15.77,15.84,15.6,15.68,149000.0,15.77,15.84,15.6,15.68,149000.0
2010-01-21 10:00:00,15.68,15.83,15.65,15.68,213400.0,15.68,15.83,15.65,15.68,213400.0
2010-01-21 10:30:00,15.68,15.81,15.59,15.72,226800.0,15.68,15.81,15.59,15.72,226800.0
2010-01-21 11:00:00,15.72,15.74,15.63,15.66,133200.0,15.72,15.74,15.63,15.66,133200.0
2010-01-21 11:30:00,15.66,15.83,15.6,15.77,262000.0,15.66,15.83,15.6,15.77,262000.0
2010-01-21 12:00:00,15.78,15.82,15.72,15.76,213200.0,15.78,15.82,15.72,15.76,213200.0
2010-01-21 12:30:00,15.77,15.87,15.75,15.8,126400.0,15.77,15.87,15.75,15.8,126400.0
2010-01-21 13:00:00,15.79,15.81,15.74,15.76,204000.0,15.79,15.81,15.74,15.76,204000.0
2010-01-21 13:30:00,15.76,15.81,15.74,15.79,87400.0,15.76,15.81,15.74,15.79,87400.0
2010-01-21 14:00:00,15.8,15.9,15.77,15.9,126400.0,15.8,15.9,15.77,15.9,126400.0
2010-01-21 14:30:00,15.9,15.93,15.85,15.88,156200.0,15.9,15.93,15.85,15.88,156200.0
2010-01-21 15:00:00,15.9,15.96,15.82,15.93,317600.0,15.9,15.96,15.82,15.93,317600.0
2010-01-21 15:30:00,15.93,15.93,15.71,15.74,530400.0,15.93,15.93,15.71,15.74,530400.0
2010-01-22 09:30:00,15.55,15.58,15.34,15.34,487800.0,15.55,15.58,15.34,15.34,487800.0
2010-01-22 10:00:00,15.33,15.4,15.29,15.38,232200.0,15.33,15.4,15.29,15.38,232200.0
2010-01-22 10:30:00,15.4,15.52,15.4,15.51,140800.0,15.4,15.52,15.4,15.51,140800.0
2010-01-22 11:00:00,15.51,15.55,15.45,15.5,153600.0,15.51,15.55,15.45,15.5,153600.0
2010-01-22 11:30:00,15.5,15.54,15.38,15.4,71000.0,15.5,15.54,15.38,15.4,71000.0
2010-01-22 12:00:00,15.41,15.51,15.39,15.49,52200.0,15.41,15.51,15.39,15.49,52200.0
2010-01-22 12:30:00,15.49,15.51,15.45,15.47,100400.0,15.49,15.51,15.45,15.47,100400.0
2010-01-22 13:00:00,15.47,15.47,15.4,15.4,59600.0,15.47,15.47,15.4,15.4,59600.0
2010-01-22 13:30:00,15.4,15.45,15.33,15.34,106200.0,15.4,15.45,15.33,15.34,106200.0
2010-01-22 14:00:00,15.35,15.41,15.3,15.33,115000.0,15.35,15.41,15.3,15.33,115000.0
2010-01-22 14:30:00,15.33,15.35,15.22,15.22,186400.0,15.33,15.35,15.22,15.22,186400.0
2010-01-22 15:00:00,15.22,15.24,14.93,15.02,317800.0,15.22,15.24,14.93,15.02,317800.0
2010-01-22 15:30:00,15.02,15.05,14.86,15.02,447400.0,15.02,15.05,14.86,15.02,447400.0
2010-01-25 09:30:00,15.13,15.3,14.8,14.81,97600.0,15.13,15.3,14.8,14.81,97600.0
2010-01-25 10:00:00,14.8,14.84,14.57,14.57,217000.0,14.8,14.84,14.57,14.57,217000.0
2010-01-25 10:30:00,14.57,14.72,14.56,14.63,88800.0,14.57,14.72,14.56,14.63,88800.0
2010-01-25 11:00:00,14.63,14.65,14.45,14.5,241000.0,14.63,14.65,14.45,14.5,241000.0
2010-01-25 11:30:00,14.49,14.53,14.33,14.33,171000.0,14.49,14.53,14.33,14.33,171000.0
2010-01-25 12:00:00,14.32,14.37,14.3,14.33,136200.0,14.32,14.37,14.3,14.33,136200.0
2010-01-25 12:30:00,14.33,14.51,14.31,14.48,137400.0,14.33,14.51,14.31,14.48,137400.0
2010-01-25 13:00:00,14.47,14.57,14.47,14.52,66400.0,14.47,14.57,14.47,14.52,66400.0
2010-01-25 13:30:00,14.51,14.52,14.47,14.49,92600.0,14.51,14.52,14.47,14.49,92600.0
2010-01-25 14:00:00,14.49,14.58,14.49,14.55,55800.0,14.49,14.58,14.49,14.55,55800.0
2010-01-25 14:30:00,14.55,14.56,14.51,14.55,105400.0,14.55,14.56,14.51,14.55,105400.0
2010-01-25 15:00:00,14.55,14.55,14.51,14.53,123000.0,14.55,14.55,14.51,14.53,123000.0
2010-01-25 15:30:00,14.54,14.55,14.5,14.53,244600.0,14.54,14.55,14.5,14.53,244600.0
2010-01-26 09:30:00,14.52,14.53,14.38,14.53,104000.0,14.52,14.53,14.38,14.53,104000.0
2010-01-26 10:00:00,14.53,14.65,14.45,14.51,75600.0,14.53,14.65,14.45,14.51,75600.0
2010-01-26 10:30:00,14.52,14.56,14.46,14.54,37000.0,14.52,14.56,14.46,14.54,37000.0
2010-01-26 11:00:00,14.53,14.63,14.52,14.56,32200.0,14.53,14.63,14.52,14.56,32200.0
2010-01-26 11:30:00,14.59,14.62,14.54,14.58,81400.0,14.59,14.62,14.54,14.58,81400.0
2010-01-26 12:00:00,14.6,14.6,14.55,14.6,62800.0,14.6,14.6,14.55,14.6,62800.0
2010-01-26 12:30:00,14.59,14.61,14.57,14.59,70800.0,14.59,14.61,14.57,14.59,70800.0
2010-01-26 13:00:00,14.59,14.6,14.52,14.52,89600.0,14.59,14.6,14.52,14.52,89600.0
2010-01-26 13:30:00,14.52,14.57,14.51,14.56,66000.0,14.52,14.57,14.51,14.56,66000.0
2010-01-26 14:00:00,14.56,14.59,14.52,14.53,52600.0,14.56,14.59,14.52,14.53,52600.0
2010-01-26 14:30:00,14.53,14.56,14.52,14.55,55400.0,14.53,14.56,14.52,14.55,55400.0
2010-01-26 15:00:00,14.55,14.58,14.51,14.53,81600.0,14.55,14.58,14.51,14.53,81600.0
2010-01-26 15:30:00,14.52,14.55,14.48,14.51,207800.0,14.52,14.55,14.48,14.51,207800.0
2010-01-27 09:30:00,14.42,14.64,14.38,14.52,63000.0,14.42,14.64,14.38,14.52,63000.0
2010-01-27 10:00:00,14.51,14.53,14.31,14.47,54400.0,14.51,14.53,14.31,14.47,54400.0
2010-01-27 10:30:00,14.49,14.53,14.44,14.45,46200.0,14.49,14.53,14.44,14.45,46200.0
2010-01-27 11:00:00,14.45,14.56,14.44,14.55,84800.0,14.45,14.56,14.44,14.55,84800.0
2010-01-27 11:30:00,14.56,14.59,14.49,14.56,33000.0,14.56,14.59,14.49,14.56,33000.0
2010-01-27 12:00:00,14.56,14.6,14.54,14.56,41600.0,14.56,14.6,14.54,14.56,41600.0
2010-01-27 12:30:00,14.56,14.57,14.53,14.54,66600.0,14.56,14.57,14.53,14.54,66600.0
2010-01-27 13:00:00,14.54,14.56,14.5,14.54,69800.0,14.54,14.56,14.5,14.54,69800.0
2010-01-27 13:30:00,14.53,14.55,14.52,14.52,41600.0,14.53,14.55,14.52,14.52,41600.0
2010-01-27 14:00:00,14.52,14.56,14.47,14.49,66600.0,14.52,14.56,14.47,14.49,66600.0
2010-01-27 14:30:00,14.49,14.57,14.47,14.53,107400.0,14.49,14.57,14.47,14.53,107400.0
2010-01-27 15:00:00,14.54,14.56,14.42,14.55,97400.0,14.54,14.56,14.42,14.55,97400.0
2010-01-27 15:30:00,14.55,14.57,14.51,14.54,136400.0,14.55,14.57,14.51,14.54,136400.0
2010-01-28 09:30:00,14.64,14.73,14.38,14.47,101200.0,14.64,14.73,14.38,14.47,101200.0
2010-01-28 10:00:00,14.47,14.53,14.45,14.49,92200.0,14.47,14.53,14.45,14.49,92200.0
2010-01-28 10:30:00,14.52,14.56,14.49,14.53,109000.0,14.52,14.56,14.49,14.53,109000.0
2010-01-28 11:00:00,14.53,14.54,14.35,14.35,101200.0,14.53,14.54,14.35,14.35,101200.0
2010-01-28 11:30:00,14.35,14.35,14.09,14.12,219600.0,14.35,14.35,14.09,14.12,219600.0
2010-01-28 12:00:00,14.12,14.15,14.02,14.11,110200.0,14.12,14.15,14.02,14.11,110200.0
2010-01-28 12:30:00,14.11,14.17,14.1,14.16,96400.0,14.11,14.17,14.1,14.16,96400.0
2010-01-28 13:00:00,14.17,14.21,14.09,14.2,85000.0,14.17,14.21,14.09,14.2,85000.0
2010-01-28 13:30:00,14.21,14.26,14.17,14.17,93400.0,14.21,14.26,14.17,14.17,93400.0
2010-01-28 14:00:00,14.17,14.18,14.07,14.15,78600.0,14.17,14.18,14.07,14.15,78600.0
2010-01-28 14:30:00,14.15,14.15,14.05,14.13,130200.0,14.15,14.15,14.05,14.13,130200.0
2010-01-28 15:00:00,14.13,14.26,14.13,14.24,212400.0,14.13,14.26,14.13,14.24,212400.0
2010-01-28 15:30:00,14.24,14.35,14.18,14.18,269400.0,14.24,14.35,14.18,14.18,269400.0
2010-01-29 09:30:00,14.22,14.5,14.22,14.4,137000.0,14.22,14.5,14.22,14.4,137000.0
2010-01-29 10:00:00,14.4,14.56,14.35,14.55,146000.0,14.4,14.56,14.35,14.55,146000.0
2010-01-29 10:30:00,14.55,14.56,14.42,14.43,172400.0,14.55,14.56,14.42,14.43,172400.0
2010-01-29 11:00:00,14.43,14.52,14.38,14.43,66200.0,14.43,14.52,14.38,14.43,66200.0
2010-01-29 11:30:00,14.44,14.44,14.33,14.36,81600.0,14.44,14.44,14.33,14.36,81600.0
2010-01-29 12:00:00,14.35,14.38,14.33,14.36,45600.0,14.35,14.38,14.33,14.36,45600.0
2010-01-29 12:30:00,14.36,14.42,14.33,14.42,32800.0,14.36,14.42,14.33,14.42,32800.0
2010-01-29 13:00:00,14.4,14.44,14.35,14.36,30200.0,14.4,14.44,14.35,14.36,30200.0
2010-01-29 13:30:00,14.36,14.37,14.3,14.31,75400.0,14.36,14.37,14.3,14.31,75400.0
2010-01-29 14:00:00,14.32,14.33,14.24,14.26,84200.0,14.32,14.33,14.24,14.26,84200.0
2010-01-29 14:30:00,14.26,14.26,14.13,14.17,108000.0,14.26,14.26,14.13,14.17,108000.0
2010-01-29 15:00:00,14.17,14.18,13.99,14.01,127200.0,14.17,14.18,13.99,14.01,127200.0
2010-01-29 15:30:00,14.01,14.15,13.99,14.12,331200.0,14.01,14.15,13.99,14.12,331200.0
2010-02-01 09:30:00,14.15,14.28,14.1,14.24,116000.0,14.15,14.28,14.1,14.24,116000.0
2010-02-01 10:00:00,14.24,14.31,14.14,14.21,66600.0,14.24,14.31,14.14,14.21,66600.0
2010-02-01 10:30:00,14.22,14.24,14.17,14.17,41800.0,14.22,14.24,14.17,14.17,41800.0
2010-02-01 11:00:00,14.15,14.33,14.13,14.29,40000.0,14.15,14.33,14.13,14.29,40000.0
2010-02-01 11:30:00,14.28,14.28,14.16,14.17,23800.0,14.28,14.28,14.16,14.17,23800.0
2010-02-01 12:00:00,14.16,14.24,14.16,14.21,21400.0,14.16,14.24,14.16,14.21,21400.0
2010-02-01 12:30:00,14.22,14.28,14.19,14.22,43800.0,14.22,14.28,14.19,14.22,43800.0
2010-02-01 13:00:00,14.22,14.22,14.17,14.19,73400.0,14.22,14.22,14.17,14.19,73400.0
2010-02-01 13:30:00,14.19,14.22,14.15,14.17,61800.0,14.19,14.22,14.15,14.17,61800.0
2010-02-01 14:00:00,14.17,14.19,14.12,14.18,51400.0,14.17,14.19,14.12,14.18,51400.0
2010-02-01 14:30:00,14.18,14.24,14.18,14.21,90200.0,14.18,14.24,14.18,14.21,90200.0
2010-02-01 15:00:00,14.21,14.23,14.15,14.16,87000.0,14.21,14.23,14.15,14.16,87000.0
2010-02-01 15:30:00,14.16,14.17,14.12,14.17,87200.0,14.16,14.17,14.12,14.17,87200.0
2010-02-02 09:30:00,14.15,14.31,14.12,14.22,74600.0,14.15,14.31,14.12,14.22,74600.0
2010-02-02 10:00:00,14.22,14.43,14.19,14.33,177200.0,14.22,14.43,14.19,14.33,177200.0
2010-02-02 10:30:00,14.34,14.47,14.3,14.45,147600.0,14.34,14.47,14.3,14.45,147600.0
2010-02-02 11:00:00,14.45,14.59,14.4,14.59,90000.0,14.45,14.59,14.4,14.59,90000.0
2010-02-02 11:30:00,14.59,14.59,14.52,14.54,82200.0,14.59,14.59,14.52,14.54,82200.0
2010-02-02 12:00:00,14.54,14.55,14.49,14.53,62800.0,14.54,14.55,14.49,14.53,62800.0
2010-02-02 12:30:00,14.54,14.55,14.47,14.49,117800.0,14.54,14.55,14.47,14.49,117800.0
2010-02-02 13:00:00,14.49,14.51,14.47,14.49,54000.0,14.49,14.51,14.47,14.49,54000.0
2010-02-02 13:30:00,14.49,14.52,14.47,14.49,151800.0,14.49,14.52,14.47,14.49,151800.0
2010-02-02 14:00:00,14.49,14.5,14.43,14.45,41000.0,14.49,14.5,14.43,14.45,41000.0
2010-02-02 14:30:00,14.46,14.58,14.46,14.56,87200.0,14.46,14.58,14.46,14.56,87200.0
2010-02-02 15:00:00,14.55,14.63,14.52,14.57,127800.0,14.55,14.63,14.52,14.57,127800.0
2010-02-02 15:30:00,14.58,14.63,14.54,14.61,418400.0,14.58,14.63,14.54,14.61,418400.0
2010-02-03 09:30:00,14.45,14.59,14.42,14.49,135000.0,14.45,14.59,14.42,14.49,135000.0
2010-02-03 10:00:00,14.48,14.53,14.35,14.37,118400.0,14.48,14.53,14.35,14.37,118400.0
2010-02-03 10:30:00,14.36,14.41,14.26,14.3,79200.0,14.36,14.41,14.26,14.3,79200.0
2010-02-03 11:00:00,14.3,14.39,14.3,14.38,34600.0,14.3,14.39,14.3,14.38,34600.0
2010-02-03 11:30:00,14.38,14.4,14.33,14.36,57600.0,14.38,14.4,14.33,14.36,57600.0
2010-02-03 12:00:00,14.36,14.44,14.34,14.36,30800.0,14.36,14.44,14.34,14.36,30800.0
2010-02-03 12:30:00,14.37,14.43,14.36,14.4,33600.0,14.37,14.43,14.36,14.4,33600.0
2010-02-03 13:00:00,14.4,14.52,14.4,14.43,31000.0,14.4,14.52,14.4,14.43,31000.0
2010-02-03 13:30:00,14.43,14.49,14.42,14.47,41400.0,14.43,14.49,14.42,14.47,41400.0
2010-02-03 14:00:00,14.46,14.47,14.44,14.47,30600.0,14.46,14.47,14.44,14.47,30600.0
2010-02-03 14:30:00,14.47,14.51,14.45,14.45,44400.0,14.47,14.51,14.45,14.45,44400.0
2010-02-03 15:00:00,14.45,14.52,14.45,14.49,76000.0,14.45,14.52,14.45,14.49,76000.0
2010-02-03 15:30:00,14.48,14.52,14.45,14.48,97800.0,14.48,14.52,14.45,14.48,97800.0
2010-02-04 09:30:00,14.31,14.35,14.19,14.2,180800.0,14.31,14.35,14.19,14.2,180800.0
2010-02-04 10:00:00,14.2,14.28,14.01,14.08,133600.0,14.2,14.28,14.01,14.08,133600.0
2010-02-04 10:30:00,14.07,14.09,13.88,13.89,116200.0,14.07,14.09,13.88,13.89,116200.0
2010-02-04 11:00:00,13.89,14.08,13.88,14.08,130800.0,13.89,14.08,13.88,14.08,130800.0
2010-02-04 11:30:00,14.06,14.09,13.96,14.03,128600.0,14.06,14.09,13.96,14.03,128600.0
2010-02-04 12:00:00,14.03,14.06,14.03,14.04,53800.0,14.03,14.06,14.03,14.04,53800.0
2010-02-04 12:30:00,14.03,14.05,13.89,13.95,76400.0,14.03,14.05,13.89,13.95,76400.0
2010-02-04 13:00:00,13.96,13.97,13.93,13.93,47400.0,13.96,13.97,13.93,13.93,47400.0
2010-02-04 13:30:00,13.93,13.95,13.86,13.87,116200.0,13.93,13.95,13.86,13.87,116200.0
2010-02-04 14:00:00,13.87,13.96,13.83,13.84,78000.0,13.87,13.96,13.83,13.84,78000.0
2010-02-04 14:30:00,13.83,13.88,13.83,13.84,71000.0,13.83,13.88,13.83,13.84,71000.0
2010-02-04 15:00:00,13.84,13.87,13.62,13.65,193400.0,13.84,13.87,13.62,13.65,193400.0
2010-02-04 15:30:00,13.65,13.7,13.6,13.63,328200.0,13.65,13.7,13.6,13.63,328200.0
2010-02-05 09:30:00,13.6,13.63,12.93,12.93,481400.0,13.6,13.63,12.93,12.93,481400.0
2010-02-05 10:00:00,12.93,13.2,12.91,13.18,564400.0,12.93,13.2,12.91,13.18,564400.0
2010-02-05 10:30:00,13.18,13.31,13.07,13.07,602800.0,13.18,13.31,13.07,13.07,602800.0
2010-02-05 11:00:00,13.08,13.12,12.97,12.97,329000.0,13.08,13.12,12.97,12.97,329000.0
2010-02-05 11:30:00,12.97,13.12,12.97,13.08,233400.0,12.97,13.12,12.97,13.08,233400.0
2010-02-05 12:00:00,13.1,13.12,13.02,13.08,107800.0,13.1,13.12,13.02,13.08,107800.0
2010-02-05 12:30:00,13.09,13.12,13.06,13.11,250600.0,13.09,13.12,13.06,13.11,250600.0
2010-02-05 13:00:00,13.11,13.12,12.97,12.98,83600.0,13.11,13.12,12.97,12.98,83600.0
2010-02-05 13:30:00,12.99,13.0,12.88,12.88,258400.0,12.99,13.0,12.88,12.88,258400.0
2010-02-05 14:00:00,12.88,12.98,12.88,12.96,191400.0,12.88,12.98,12.88,12.96,191400.0
2010-02-05 14:30:00,12.96,13.0,12.94,13.0,168400.0,12.96,13.0,12.94,13.0,168400.0
2010-02-05 15:00:00,13.0,13.07,12.99,13.05,528200.0,13.0,13.07,12.99,13.05,528200.0
2010-02-05 15:30:00,13.05,13.17,13.04,13.13,331000.0,13.05,13.17,13.04,13.13,331000.0
2010-02-08 09:30:00,13.27,13.37,13.11,13.22,499400.0,13.27,13.37,13.11,13.22,499400.0
2010-02-08 10:00:00,13.26,13.33,13.19,13.21,149200.0,13.26,13.33,13.19,13.21,149200.0
2010-02-08 10:30:00,13.21,13.34,13.21,13.33,88200.0,13.21,13.34,13.21,13.33,88200.0
2010-02-08 11:00:00,13.34,13.38,13.3,13.34,115800.0,13.34,13.38,13.3,13.34,115800.0
2010-02-08 11:30:00,13.34,13.38,13.3,13.37,71600.0,13.34,13.38,13.3,13.37,71600.0
2010-02-08 12:00:00,13.37,13.38,13.29,13.38,34200.0,13.37,13.38,13.29,13.38,34200.0
2010-02-08 12:30:00,13.38,13.38,13.31,13.37,34200.0,13.38,13.38,13.31,13.37,34200.0
2010-02-08 13:00:00,13.37,13.38,13.31,13.36,113200.0,13.37,13.38,13.31,13.36,113200.0
2010-02-08 13:30:00,13.36,13.37,13.31,13.33,57200.0,13.36,13.37,13.31,13.33,57200.0
2010-02-08 14:00:00,13.33,13.41,13.33,13.39,123600.0,13.33,13.41,13.33,13.39,123600.0
2010-02-08 14:30:00,13.38,13.45,13.33,13.36,80200.0,13.38,13.45,13.33,13.36,80200.0
2010-02-08 15:00:00,13.36,13.39,13.31,13.36,98000.0,13.36,13.39,13.31,13.36,98000.0
2010-02-08 15:30:00,13.36,13.4,13.29,13.29,199200.0,13.36,13.4,13.29,13.29,199200.0
2010-02-09 09:30:00,13.49,13.62,13.45,13.53,116400.0,13.49,13.62,13.45,13.53,116400.0
2010-02-09 10:00:00,13.51,13.59,13.5,13.56,103600.0,13.51,13.59,13.5,13.56,103600.0
2010-02-09 10:30:00,13.57,13.65,13.53,13.62,98800.0,13.57,13.65,13.53,13.62,98800.0
2010-02-09 11:00:00,13.61,13.63,13.56,13.58,125800.0,13.61,13.63,13.56,13.58,125800.0
2010-02-09 11:30:00,13.56,13.74,13.56,13.66,106400.0,13.56,13.74,13.56,13.66,106400.0
2010-02-09 12:00:00,13.68,13.84,13.67,13.72,72200.0,13.68,13.84,13.67,13.72,72200.0
2010-02-09 12:30:00,13.74,13.84,13.7,13.79,107200.0,13.74,13.84,13.7,13.79,107200.0
2010-02-09 13:00:00,13.79,13.81,13.7,13.71,38600.0,13.79,13.81,13.7,13.71,38600.0
2010-02-09 13:30:00,13.71,13.79,13.65,13.77,67800.0,13.71,13.79,13.65,13.77,67800.0
2010-02-09 14:00:00,13.78,13.79,13.71,13.77,58000.0,13.78,13.79,13.71,13.77,58000.0
2010-02-09 14:30:00,13.76,13.81,13.74,13.74,119200.0,13.76,13.81,13.74,13.74,119200.0
2010-02-09 15:00:00,13.74,13.82,13.68,13.82,142400.0,13.74,13.82,13.68,13.82,142400.0
2010-02-09 15:30:00,13.82,13.82,13.68,13.74,184000.0,13.82,13.82,13.68,13.74,184000.0
2010-02-10 09:30:00,13.71,13.83,13.65,13.76,44400.0,13.71,13.83,13.65,13.76,44400.0
2010-02-10 10:00:00,13.78,13.78,13.56,13.59,83400.0,13.78,13.78,13.56,13.59,83400.0
2010-02-10 10:30:00,13.56,13.67,13.5,13.61,71200.0,13.56,13.67,13.5,13.61,71200.0
2010-02-10 11:00:00,13.59,13.65,13.56,13.62,58600.0,13.59,13.65,13.56,13.62,58600.0
2010-02-10 11:30:00,13.63,13.63,13.55,13.57,25200.0,13.63,13.63,13.55,13.57,25200.0
2010-02-10 12:00:00,13.58,13.62,13.56,13.59,42200.0,13.58,13.62,13.56,13.59,42200.0
2010-02-10 12:30:00,13.6,13.6,13.59,13.6,48400.0,13.6,13.6,13.59,13.6,48400.0
2010-02-10 13:00:00,13.6,13.77,13.59,13.77,44200.0,13.6,13.77,13.59,13.77,44200.0
2010-02-10 13:30:00,13.76,13.76,13.65,13.65,27200.0,13.76,13.76,13.65,13.65,27200.0
2010-02-10 14:00:00,13.65,13.74,13.65,13.68,35600.0,13.65,13.74,13.65,13.68,35600.0
2010-02-10 14:30:00,13.68,13.68,13.61,13.61,36800.0,13.68,13.68,13.61,13.61,36800.0
2010-02-10 15:00:00,13.61,13.65,13.59,13.63,75200.0,13.61,13.65,13.59,13.63,75200.0
2010-02-10 15:30:00,13.63,13.63,13.56,13.61,128800.0,13.63,13.63,13.56,13.61,128800.0
2010-02-11 09:30:00,13.52,13.61,13.46,13.59,43000.0,13.52,13.61,13.46,13.59,43000.0
2010-02-11 10:00:00,13.59,13.72,13.57,13.68,30400.0,13.59,13.72,13.57,13.68,30400.0
2010-02-11 10:30:00,13.68,13.74,13.68,13.72,44200.0,13.68,13.74,13.68,13.72,44200.0
2010-02-11 11:00:00,13.72,13.87,13.7,13.83,35800.0,13.72,13.87,13.7,13.83,35800.0
2010-02-11 11:30:00,13.83,13.88,13.81,13.81,47800.0,13.83,13.88,13.81,13.81,47800.0
2010-02-11 12:00:00,13.83,13.94,13.82,13.94,38600.0,13.83,13.94,13.82,13.94,38600.0
2010-02-11 12:30:00,13.94,14.0,13.94,14.0,91600.0,13.94,14.0,13.94,14.0,91600.0
2010-02-11 13:00:00,14.0,14.05,13.99,14.01,40400.0,14.0,14.05,13.99,14.01,40400.0
2010-02-11 13:30:00,14.01,14.06,13.99,14.03,29600.0,14.01,14.06,13.99,14.03,29600.0
2010-02-11 14:00:00,14.02,14.05,13.99,14.04,31600.0,14.02,14.05,13.99,14.04,31600.0
2010-02-11 14:30:00,14.04,14.06,13.98,14.03,31600.0,14.04,14.06,13.98,14.03,31600.0
2010-02-11 15:00:00,14.03,14.03,13.93,13.96,83400.0,14.03,14.03,13.93,13.96,83400.0
2010-02-11 15:30:00,13.95,13.99,13.9,13.96,174000.0,13.95,13.99,13.9,13.96,174000.0
2010-02-12 09:30:00,13.81,13.91,13.68,13.8,55000.0,13.81,13.91,13.68,13.8,55000.0
2010-02-12 10:00:00,13.83,13.99,13.8,13.96,50000.0,13.83,13.99,13.8,13.96,50000.0
2010-02-12 10:30:00,13.98,14.03,13.92,14.02,40200.0,13.98,14.03,13.92,14.02,40200.0
2010-02-12 11:00:00,14.02,14.06,13.99,14.04,32800.0,14.02,14.06,13.99,14.04,32800.0
2010-02-12 11:30:00,14.05,14.09,13.99,14.09,25400.0,14.05,14.09,13.99,14.09,25400.0
2010-02-12 12:00:00,14.09,14.26,14.09,14.19,52400.0,14.09,14.26,14.09,14.19,52400.0
2010-02-12 12:30:00,14.2,14.2,14.11,14.12,21200.0,14.2,14.2,14.11,14.12,21200.0
2010-02-12 13:00:00,14.13,14.19,14.06,14.08,107800.0,14.13,14.19,14.06,14.08,107800.0
2010-02-12 13:30:00,14.07,14.15,14.06,14.1,26200.0,14.07,14.15,14.06,14.1,26200.0
2010-02-12 14:00:00,14.1,14.24,14.09,14.21,43600.0,14.1,14.24,14.09,14.21,43600.0
2010-02-12 14:30:00,14.21,14.21,14.11,14.12,35400.0,14.21,14.21,14.11,14.12,35400.0
2010-02-12 15:00:00,14.12,14.16,14.08,14.14,57800.0,14.12,14.16,14.08,14.14,57800.0
2010-02-12 15:30:00,14.15,14.18,14.1,14.18,160400.0,14.15,14.18,14.1,14.18,160400.0
2010-02-16 09:30:00,14.28,14.38,14.2,14.29,124200.0,14.28,14.38,14.2,14.29,124200.0
2010-02-16 10:00:00,14.3,14.37,14.19,14.35,63600.0,14.3,14.37,14.19,14.35,63600.0
2010-02-16 10:30:00,14.35,14.38,14.29,14.3,48800.0,14.35,14.38,14.29,14.3,48800.0
2010-02-16 11:00:00,14.3,14.36,14.27,14.36,34200.0,14.3,14.36,14.27,14.36,34200.0
2010-02-16 11:30:00,14.36,14.39,14.33,14.38,37600.0,14.36,14.39,14.33,14.38,37600.0
2010-02-16 12:00:00,14.38,14.38,14.31,14.33,17800.0,14.38,14.38,14.31,14.33,17800.0
2010-02-16 12:30:00,14.32,14.32,14.28,14.31,23800.0,14.32,14.32,14.28,14.31,23800.0
2010-02-16 13:00:00,14.31,14.31,14.27,14.3,18600.0,14.31,14.31,14.27,14.3,18600.0
2010-02-16 13:30:00,14.3,14.3,14.26,14.28,25800.0,14.3,14.3,14.26,14.28,25800.0
2010-02-16 14:00:00,14.28,14.28,14.25,14.28,62800.0,14.28,14.28,14.25,14.28,62800.0
2010-02-16 14:30:00,14.28,14.32,14.28,14.3,61400.0,14.28,14.32,14.28,14.3,61400.0
2010-02-16 15:00:00,14.31,14.37,14.31,14.36,62400.0,14.31,14.37,14.31,14.36,62400.0
2010-02-16 15:30:00,14.36,14.46,14.35,14.42,158800.0,14.36,14.46,14.35,14.42,158800.0
2010-02-17 09:30:00,14.47,14.54,14.33,14.37,188800.0,14.47,14.54,14.33,14.37,188800.0
2010-02-17 10:00:00,14.38,14.47,14.33,14.47,69200.0,14.38,14.47,14.33,14.47,69200.0
2010-02-17 10:30:00,14.47,14.5,14.44,14.45,66600.0,14.47,14.5,14.44,14.45,66600.0
2010-02-17 11:00:00,14.44,14.44,14.34,14.35,101400.0,14.44,14.44,14.34,14.35,101400.0
2010-02-17 11:30:00,14.35,14.35,14.26,14.26,31600.0,14.35,14.35,14.26,14.26,31600.0
2010-02-17 12:00:00,14.26,14.33,14.25,14.31,48400.0,14.26,14.33,14.25,14.31,48400.0
2010-02-17 12:30:00,14.31,14.31,14.22,14.28,32600.0,14.31,14.31,14.22,14.28,32600.0
2010-02-17 13:00:00,14.27,14.35,14.27,14.33,31600.0,14.27,14.35,14.27,14.33,31600.0
2010-02-17 13:30:00,14.33,14.4,14.31,14.34,94000.0,14.33,14.4,14.31,14.34,94000.0
2010-02-17 14:00:00,14.34,14.39,14.31,14.36,38000.0,14.34,14.39,14.31,14.36,38000.0
2010-02-17 14:30:00,14.35,14.37,14.33,14.37,37400.0,14.35,14.37,14.33,14.37,37400.0
2010-02-17 15:00:00,14.37,14.42,14.35,14.4,75200.0,14.37,14.42,14.35,14.4,75200.0
2010-02-17 15:30:00,14.4,14.4,14.35,14.36,179600.0,14.4,14.4,14.35,14.36,179600.0
2010-02-18 09:30:00,14.32,14.42,14.22,14.36,48000.0,14.32,14.42,14.22,14.36,48000.0
2010-02-18 10:00:00,14.35,14.36,14.18,14.24,65600.0,14.35,14.36,14.18,14.24,65600.0
2010-02-18 10:30:00,14.24,14.32,14.24,14.3,68000.0,14.24,14.32,14.24,14.3,68000.0
2010-02-18 11:00:00,14.3,14.4,14.3,14.38,68200.0,14.3,14.4,14.3,14.38,68200.0
2010-02-18 11:30:00,14.38,14.4,14.36,14.38,73400.0,14.38,14.4,14.36,14.38,73400.0
2010-02-18 12:00:00,14.38,14.4,14.31,14.33,21400.0,14.38,14.4,14.31,14.33,21400.0
2010-02-18 12:30:00,14.35,14.37,14.34,14.37,20600.0,14.35,14.37,14.34,14.37,20600.0
2010-02-18 13:00:00,14.37,14.4,14.36,14.38,15600.0,14.37,14.4,14.36,14.38,15600.0
2010-02-18 13:30:00,14.39,14.49,14.38,14.46,40800.0,14.39,14.49,14.38,14.46,40800.0
2010-02-18 14:00:00,14.47,14.6,14.45,14.56,92600.0,14.47,14.6,14.45,14.56,92600.0
2010-02-18 14:30:00,14.57,14.65,14.57,14.6,182400.0,14.57,14.65,14.57,14.6,182400.0
2010-02-18 15:00:00,14.6,14.6,14.59,14.6,95200.0,14.6,14.6,14.59,14.6,95200.0
2010-02-18 15:30:00,14.6,14.61,14.58,14.6,216400.0,14.6,14.61,14.58,14.6,216400.0
2010-02-19 09:30:00,14.6,14.63,14.56,14.59,82600.0,14.6,14.63,14.56,14.59,82600.0
2010-02-19 10:00:00,14.59,14.63,14.57,14.61,32600.0,14.59,14.63,14.57,14.61,32600.0
2010-02-19 10:30:00,14.6,14.63,14.56,14.6,45400.0,14.6,14.63,14.56,14.6,45400.0
2010-02-19 11:00:00,14.6,14.63,14.59,14.63,47800.0,14.6,14.63,14.59,14.63,47800.0
2010-02-19 11:30:00,14.62,14.63,14.6,14.62,42200.0,14.62,14.63,14.6,14.62,42200.0
2010-02-19 12:00:00,14.62,14.63,14.61,14.62,56400.0,14.62,14.63,14.61,14.62,56400.0
2010-02-19 12:30:00,14.63,14.63,14.59,14.62,32600.0,14.63,14.63,14.59,14.62,32600.0
2010-02-19 13:00:00,14.63,14.63,14.61,14.62,123200.0,14.63,14.63,14.61,14.62,123200.0
2010-02-19 13:30:00,14.62,14.62,14.61,14.61,37600.0,14.62,14.62,14.61,14.61,37600.0
2010-02-19 14:00:00,14.62,14.62,14.51,14.52,68600.0,14.62,14.62,14.51,14.52,68600.0
2010-02-19 14:30:00,14.52,14.58,14.52,14.55,26600.0,14.52,14.58,14.52,14.55,26600.0
2010-02-19 15:00:00,14.55,14.56,14.5,14.5,37200.0,14.55,14.56,14.5,14.5,37200.0
2010-02-19 15:30:00,14.51,14.58,14.47,14.55,118600.0,14.51,14.58,14.47,14.55,118600.0
2010-02-22 09:30:00,14.56,14.63,14.33,14.38,141200.0,14.56,14.63,14.33,14.38,141200.0
2010-02-22 10:00:00,14.37,14.38,14.33,14.35,104200.0,14.37,14.38,14.33,14.35,104200.0
2010-02-22 10:30:00,14.36,14.42,14.35,14.38,67000.0,14.36,14.42,14.35,14.38,67000.0
2010-02-22 11:00:00,14.4,14.42,14.29,14.3,95000.0,14.4,14.42,14.29,14.3,95000.0
2010-02-22 11:30:00,14.29,14.3,14.2,14.29,202800.0,14.29,14.3,14.2,14.29,202800.0
2010-02-22 12:00:00,14.29,14.3,14.22,14.24,86600.0,14.29,14.3,14.22,14.24,86600.0
2010-02-22 12:30:00,14.24,14.26,14.21,14.22,110600.0,14.24,14.26,14.21,14.22,110600.0
2010-02-22 13:00:00,14.23,14.24,14.18,14.22,227200.0,14.23,14.24,14.18,14.22,227200.0
2010-02-22 13:30:00,14.22,14.25,14.19,14.22,128200.0,14.22,14.25,14.19,14.22,128200.0
2010-02-22 14:00:00,14.22,14.24,14.2,14.23,100600.0,14.22,14.24,14.2,14.23,100600.0
2010-02-22 14:30:00,14.23,14.26,14.22,14.26,127200.0,14.23,14.26,14.22,14.26,127200.0
2010-02-22 15:00:00,14.25,14.28,14.22,14.24,257400.0,14.25,14.28,14.22,14.24,257400.0
2010-02-22 15:30:00,14.24,14.26,14.16,14.16,243800.0,14.24,14.26,14.16,14.16,243800.0
2010-02-23 09:30:00,14.1,14.26,14.02,14.22,81400.0,14.1,14.26,14.02,14.22,81400.0
2010-02-23 10:00:00,14.21,14.21,14.08,14.13,110400.0,14.21,14.21,14.08,14.13,110400.0
2010-02-23 10:30:00,14.12,14.17,14.1,14.15,173600.0,14.12,14.17,14.1,14.15,173600.0
2010-02-23 11:00:00,14.16,14.18,14.08,14.08,69800.0,14.16,14.18,14.08,14.08,69800.0
2010-02-23 11:30:00,14.09,14.12,14.05,14.1,24800.0,14.09,14.12,14.05,14.1,24800.0
2010-02-23 12:00:00,14.1,14.11,14.06,14.06,58000.0,14.1,14.11,14.06,14.06,58000.0
2010-02-23 12:30:00,14.06,14.1,14.04,14.06,101800.0,14.06,14.1,14.04,14.06,101800.0
2010-02-23 13:00:00,14.06,14.06,14.02,14.05,56600.0,14.06,14.06,14.02,14.05,56600.0
2010-02-23 13:30:00,14.05,14.05,13.95,13.96,88400.0,14.05,14.05,13.95,13.96,88400.0
2010-02-23 14:00:00,13.96,13.97,13.9,13.94,82000.0,13.96,13.97,13.9,13.94,82000.0
2010-02-23 14:30:00,13.95,14.0,13.93,13.99,107000.0,13.95,14.0,13.93,13.99,107000.0
2010-02-23 15:00:00,13.99,14.0,13.97,13.98,121200.0,13.99,14.0,13.97,13.98,121200.0
2010-02-23 15:30:00,13.98,14.01,13.91,13.97,412600.0,13.98,14.01,13.91,13.97,412600.0
2010-02-24 09:30:00,13.97,14.14,13.84,14.09,84600.0,13.97,14.14,13.84,14.09,84600.0
2010-02-24 10:00:00,14.08,14.09,13.94,14.05,45000.0,14.08,14.09,13.94,14.05,45000.0
2010-02-24 10:30:00,14.04,14.15,14.04,14.09,65200.0,14.04,14.15,14.04,14.09,65200.0
2010-02-24 11:00:00,14.08,14.14,14.04,14.06,36400.0,14.08,14.14,14.04,14.06,36400.0
2010-02-24 11:30:00,14.05,14.15,14.05,14.13,115400.0,14.05,14.15,14.05,14.13,115400.0
2010-02-24 12:00:00,14.13,14.19,14.13,14.17,49200.0,14.13,14.19,14.13,14.17,49200.0
2010-02-24 12:30:00,14.17,14.17,14.13,14.13,29400.0,14.17,14.17,14.13,14.13,29400.0
2010-02-24 13:00:00,14.13,14.17,14.13,14.15,31200.0,14.13,14.17,14.13,14.15,31200.0
2010-02-24 13:30:00,14.16,14.2,14.16,14.18,34000.0,14.16,14.2,14.16,14.18,34000.0
2010-02-24 14:00:00,14.19,14.19,14.13,14.15,164800.0,14.19,14.19,14.13,14.15,164800.0
2010-02-24 14:30:00,14.15,14.17,14.15,14.15,76000.0,14.15,14.17,14.15,14.15,76000.0
2010-02-24 15:00:00,14.15,14.18,14.14,14.15,103200.0,14.15,14.18,14.14,14.15,103200.0
2010-02-24 15:30:00,14.15,14.22,14.15,14.21,583400.0,14.15,14.22,14.15,14.21,583400.0
2010-02-25 09:30:00,13.9,14.19,13.9,14.13,73000.0,13.9,14.19,13.9,14.13,73000.0
2010-02-25 10:00:00,14.12,14.21,14.08,14.17,115800.0,14.12,14.21,14.08,14.17,115800.0
2010-02-25 10:30:00,14.17,14.22,14.17,14.17,63200.0,14.17,14.22,14.17,14.17,63200.0
2010-02-25 11:00:00,14.15,14.22,14.15,14.22,127200.0,14.15,14.22,14.15,14.22,127200.0
2010-02-25 11:30:00,14.22,14.25,14.22,14.22,68400.0,14.22,14.25,14.22,14.22,68400.0
2010-02-25 12:00:00,14.22,14.25,14.21,14.25,70400.0,14.22,14.25,14.21,14.25,70400.0
2010-02-25 12:30:00,14.24,14.32,14.23,14.3,85400.0,14.24,14.32,14.23,14.3,85400.0
2010-02-25 13:00:00,14.3,14.36,14.3,14.31,84600.0,14.3,14.36,14.3,14.31,84600.0
2010-02-25 13:30:00,14.3,14.59,14.29,14.54,207800.0,14.3,14.59,14.29,14.54,207800.0
2010-02-25 14:00:00,14.53,14.54,14.37,14.49,104600.0,14.53,14.54,14.37,14.49,104600.0
2010-02-25 14:30:00,14.49,14.56,14.42,14.45,83200.0,14.49,14.56,14.42,14.45,83200.0
2010-02-25 15:00:00,14.45,14.52,14.44,14.47,87000.0,14.45,14.52,14.44,14.47,87000.0
2010-02-25 15:30:00,14.47,14.58,14.45,14.56,210600.0,14.47,14.58,14.45,14.56,210600.0
2010-02-26 09:30:00,14.57,14.95,14.46,14.59,125000.0,14.57,14.95,14.46,14.59,125000.0
2010-02-26 10:00:00,14.59,14.62,14.38,14.59,88800.0,14.59,14.62,14.38,14.59,88800.0
2010-02-26 10:30:00,14.61,14.62,14.5,14.54,96800.0,14.61,14.62,14.5,14.54,96800.0
2010-02-26 11:00:00,14.53,14.61,14.5,14.56,62800.0,14.53,14.61,14.5,14.56,62800.0
2010-02-26 11:30:00,14.56,14.63,14.55,14.59,57600.0,14.56,14.63,14.55,14.59,57600.0
2010-02-26 12:00:00,14.6,14.62,14.55,14.58,109000.0,14.6,14.62,14.55,14.58,109000.0
2010-02-26 12:30:00,14.59,14.59,14.47,14.53,85600.0,14.59,14.59,14.47,14.53,85600.0
2010-02-26 13:00:00,14.55,14.58,14.49,14.57,106200.0,14.55,14.58,14.49,14.57,106200.0
2010-02-26 13:30:00,14.57,14.59,14.46,14.57,137600.0,14.57,14.59,14.46,14.57,137600.0
2010-02-26 14:00:00,14.58,14.61,14.55,14.59,75800.0,14.58,14.61,14.55,14.59,75800.0
2010-02-26 14:30:00,14.58,14.6,14.49,14.51,48200.0,14.58,14.6,14.49,14.51,48200.0
2010-02-26 15:00:00,14.51,14.53,14.39,14.39,112800.0,14.51,14.53,14.39,14.39,112800.0
2010-02-26 15:30:00,14.39,14.42,14.31,14.33,237800.0,14.39,14.42,14.31,14.33,237800.0
2010-03-01 09:30:00,14.5,14.56,14.41,14.55,204200.0,14.5,14.56,14.41,14.55,204200.0
2010-03-01 10:00:00,14.54,14.83,14.5,14.8,190800.0,14.54,14.83,14.5,14.8,190800.0
2010-03-01 10:30:00,14.8,14.88,14.76,14.85,265800.0,14.8,14.88,14.76,14.85,265800.0
2010-03-01 11:00:00,14.84,14.97,14.81,14.93,120800.0,14.84,14.97,14.81,14.93,120800.0
2010-03-01 11:30:00,14.93,14.95,14.93,14.95,50200.0,14.93,14.95,14.93,14.95,50200.0
2010-03-01 12:00:00,14.95,15.13,14.9,15.12,120000.0,14.95,15.13,14.9,15.12,120000.0
2010-03-01 12:30:00,15.11,15.13,15.02,15.04,118600.0,15.11,15.13,15.02,15.04,118600.0
2010-03-01 13:00:00,15.01,15.06,14.99,15.05,53200.0,15.01,15.06,14.99,15.05,53200.0
2010-03-01 13:30:00,15.06,15.1,15.03,15.1,69600.0,15.06,15.1,15.03,15.1,69600.0
2010-03-01 14:00:00,15.1,15.13,15.08,15.13,64800.0,15.1,15.13,15.08,15.13,64800.0
2010-03-01 14:30:00,15.13,15.22,15.07,15.08,150600.0,15.13,15.22,15.07,15.08,150600.0
2010-03-01 15:00:00,15.09,15.11,15.03,15.06,106600.0,15.09,15.11,15.03,15.06,106600.0
2010-03-01 15:30:00,15.06,15.13,15.0,15.09,264600.0,15.06,15.13,15.0,15.09,264600.0
2010-03-02 09:30:00,15.21,15.24,15.06,15.22,144400.0,15.21,15.24,15.06,15.22,144400.0
2010-03-02 10:00:00,15.22,15.28,15.21,15.28,94000.0,15.22,15.28,15.21,15.28,94000.0
2010-03-02 10:30:00,15.28,15.38,15.27,15.36,64000.0,15.28,15.38,15.27,15.36,64000.0
2010-03-02 11:00:00,15.35,15.47,15.35,15.47,73000.0,15.35,15.47,15.35,15.47,73000.0
2010-03-02 11:30:00,15.47,15.47,15.38,15.44,50200.0,15.47,15.47,15.38,15.44,50200.0
2010-03-02 12:00:00,15.44,15.47,15.38,15.47,56600.0,15.44,15.47,15.38,15.47,56600.0
2010-03-02 12:30:00,15.47,15.49,15.46,15.47,126800.0,15.47,15.49,15.46,15.47,126800.0
2010-03-02 13:00:00,15.47,15.57,15.44,15.55,105400.0,15.47,15.57,15.44,15.55,105400.0
2010-03-02 13:30:00,15.55,15.56,15.52,15.55,45000.0,15.55,15.56,15.52,15.55,45000.0
2010-03-02 14:00:00,15.55,15.56,15.49,15.52,165600.0,15.55,15.56,15.49,15.52,165600.0
2010-03-02 14:30:00,15.52,15.54,15.46,15.49,130000.0,15.52,15.54,15.46,15.49,130000.0
2010-03-02 15:00:00,15.49,15.52,15.49,15.5,176400.0,15.49,15.52,15.49,15.5,176400.0
2010-03-02 15:30:00,15.5,15.53,15.47,15.53,180400.0,15.5,15.53,15.47,15.53,180400.0
2010-03-03 09:30:00,15.56,15.58,15.42,15.58,92800.0,15.56,15.58,15.42,15.58,92800.0
2010-03-03 10:00:00,15.58,15.65,15.56,15.56,65400.0,15.58,15.65,15.56,15.56,65400.0
2010-03-03 10:30:00,15.56,15.66,15.54,15.6,40200.0,15.56,15.66,15.54,15.6,40200.0
2010-03-03 11:00:00,15.59,15.63,15.59,15.6,41200.0,15.59,15.63,15.59,15.6,41200.0
2010-03-03 11:30:00,15.6,15.63,15.55,15.63,136200.0,15.6,15.63,15.55,15.63,136200.0
2010-03-03 12:00:00,15.64,15.71,15.63,15.67,48000.0,15.64,15.71,15.63,15.67,48000.0
2010-03-03 12:30:00,15.65,15.69,15.58,15.6,31800.0,15.65,15.69,15.58,15.6,31800.0
2010-03-03 13:00:00,15.58,15.62,15.56,15.56,98400.0,15.58,15.62,15.56,15.56,98400.0
2010-03-03 13:30:00,15.56,15.57,15.49,15.49,120400.0,15.56,15.57,15.49,15.49,120400.0
2010-03-03 14:00:00,15.5,15.56,15.47,15.51,68600.0,15.5,15.56,15.47,15.51,68600.0
2010-03-03 14:30:00,15.53,15.55,15.47,15.49,98200.0,15.53,15.55,15.47,15.49,98200.0
2010-03-03 15:00:00,15.49,15.56,15.47,15.54,55000.0,15.49,15.56,15.47,15.54,55000.0
2010-03-03 15:30:00,15.54,15.63,15.54,15.62,138000.0,15.54,15.63,15.54,15.62,138000.0
2010-03-04 09:30:00,15.59,15.82,15.52,15.81,124400.0,15.59,15.82,15.52,15.81,124400.0
2010-03-04 10:00:00,15.8,15.83,15.77,15.8,78800.0,15.8,15.83,15.77,15.8,78800.0
2010-03-04 10:30:00,15.8,15.8,15.68,15.77,75400.0,15.8,15.8,15.68,15.77,75400.0
2010-03-04 11:00:00,15.76,15.79,15.74,15.74,29000.0,15.76,15.79,15.74,15.74,29000.0
2010-03-04 11:30:00,15.76,15.8,15.74,15.8,40000.0,15.76,15.8,15.74,15.8,40000.0
2010-03-04 12:00:00,15.8,15.81,15.79,15.81,44800.0,15.8,15.81,15.79,15.81,44800.0
2010-03-04 12:30:00,15.81,15.85,15.78,15.84,29200.0,15.81,15.85,15.78,15.84,29200.0
2010-03-04 13:00:00,15.81,15.81,15.73,15.74,52600.0,15.81,15.81,15.73,15.74,52600.0
2010-03-04 13:30:00,15.74,15.8,15.71,15.79,39600.0,15.74,15.8,15.71,15.79,39600.0
2010-03-04 14:00:00,15.8,15.8,15.74,15.77,24200.0,15.8,15.8,15.74,15.77,24200.0
2010-03-04 14:30:00,15.78,15.92,15.77,15.87,86000.0,15.78,15.92,15.77,15.87,86000.0
2010-03-04 15:00:00,15.87,15.87,15.8,15.85,64400.0,15.87,15.87,15.8,15.85,64400.0
2010-03-04 15:30:00,15.85,15.95,15.84,15.92,178000.0,15.85,15.95,15.84,15.92,178000.0
2010-03-05 09:30:00,15.99,16.08,15.94,16.04,153000.0,15.99,16.08,15.94,16.04,153000.0
2010-03-05 10:00:00,16.04,16.06,16.03,16.06,133000.0,16.04,16.06,16.03,16.06,133000.0
2010-03-05 10:30:00,16.06,16.17,16.05,16.17,58200.0,16.06,16.17,16.05,16.17,58200.0
2010-03-05 11:00:00,16.19,16.34,16.19,16.32,44000.0,16.19,16.34,16.19,16.32,44000.0
2010-03-05 11:30:00,16.31,16.31,16.25,16.28,33000.0,16.31,16.31,16.25,16.28,33000.0
2010-03-05 12:00:00,16.28,16.44,16.27,16.43,54600.0,16.28,16.44,16.27,16.43,54600.0
2010-03-05 12:30:00,16.43,16.45,16.43,16.43,33200.0,16.43,16.45,16.43,16.43,33200.0
2010-03-05 13:00:00,16.43,16.49,16.43,16.48,99400.0,16.43,16.49,16.43,16.48,99400.0
2010-03-05 13:30:00,16.48,16.55,16.43,16.54,121800.0,16.48,16.55,16.43,16.54,121800.0
2010-03-05 14:00:00,16.54,16.61,16.43,16.48,120600.0,16.54,16.61,16.43,16.48,120600.0
2010-03-05 14:30:00,16.49,16.49,16.43,16.45,91800.0,16.49,16.49,16.43,16.45,91800.0
2010-03-05 15:00:00,16.45,16.47,16.4,16.41,94200.0,16.45,16.47,16.4,16.41,94200.0
2010-03-05 15:30:00,16.41,16.47,16.41,16.44,141200.0,16.41,16.47,16.41,16.44,141200.0
2010-03-08 09:30:00,16.51,16.52,16.3,16.35,69400.0,16.51,16.52,16.3,16.35,69400.0
2010-03-08 10:00:00,16.36,16.37,16.31,16.34,107800.0,16.36,16.37,16.31,16.34,107800.0
2010-03-08 10:30:00,16.33,16.38,16.27,16.37,48800.0,16.33,16.38,16.27,16.37,48800.0
2010-03-08 11:00:00,16.37,16.47,16.36,16.46,58200.0,16.37,16.47,16.36,16.46,58200.0
2010-03-08 11:30:00,16.46,16.49,16.43,16.49,106800.0,16.46,16.49,16.43,16.49,106800.0
2010-03-08 12:00:00,16.49,16.51,16.48,16.48,92400.0,16.49,16.51,16.48,16.48,92400.0
2010-03-08 12:30:00,16.49,16.51,16.43,16.5,58800.0,16.49,16.51,16.43,16.5,58800.0
2010-03-08 13:00:00,16.5,16.59,16.5,16.59,55200.0,16.5,16.59,16.5,16.59,55200.0
2010-03-08 13:30:00,16.59,16.64,16.59,16.63,70400.0,16.59,16.64,16.59,16.63,70400.0
2010-03-08 14:00:00,16.62,16.64,16.61,16.63,82200.0,16.62,16.64,16.61,16.63,82200.0
2010-03-08 14:30:00,16.64,16.65,16.59,16.6,38200.0,16.64,16.65,16.59,16.6,38200.0
2010-03-08 15:00:00,16.61,16.62,16.58,16.58,32400.0,16.61,16.62,16.58,16.58,32400.0
2010-03-08 15:30:00,16.58,16.59,16.5,16.55,166800.0,16.58,16.59,16.5,16.55,166800.0
2010-03-09 09:30:00,16.53,16.76,16.49,16.7,88400.0,16.53,16.76,16.49,16.7,88400.0
2010-03-09 10:00:00,16.7,16.9,16.67,16.89,77000.0,16.7,16.9,16.67,16.89,77000.0
2010-03-09 10:30:00,16.9,16.96,16.8,16.81,84600.0,16.9,16.96,16.8,16.81,84600.0
2010-03-09 11:00:00,16.82,16.9,16.77,16.86,114800.0,16.82,16.9,16.77,16.86,114800.0
2010-03-09 11:30:00,16.86,16.94,16.8,16.88,95800.0,16.86,16.94,16.8,16.88,95800.0
2010-03-09 12:00:00,16.88,16.93,16.8,16.93,129000.0,16.88,16.93,16.8,16.93,129000.0
2010-03-09 12:30:00,16.93,16.94,16.9,16.94,64000.0,16.93,16.94,16.9,16.94,64000.0
2010-03-09 13:00:00,16.94,16.97,16.93,16.96,61000.0,16.94,16.97,16.93,16.96,61000.0
2010-03-09 13:30:00,16.95,16.96,16.93,16.93,25400.0,16.95,16.96,16.93,16.93,25400.0
2010-03-09 14:00:00,16.93,16.98,16.9,16.96,52400.0,16.93,16.98,16.9,16.96,52400.0
2010-03-09 14:30:00,16.97,16.99,16.91,16.91,172000.0,16.97,16.99,16.91,16.91,172000.0
2010-03-09 15:00:00,16.9,16.91,16.73,16.79,175600.0,16.9,16.91,16.73,16.79,175600.0
2010-03-09 15:30:00,16.79,16.86,16.79,16.85,201400.0,16.79,16.86,16.79,16.85,201400.0
2010-03-10 09:30:00,16.75,16.85,16.59,16.61,173000.0,16.75,16.85,16.59,16.61,173000.0
2010-03-10 10:00:00,16.61,16.75,16.59,16.66,99800.0,16.61,16.75,16.59,16.66,99800.0
2010-03-10 10:30:00,16.68,16.75,16.67,16.72,77800.0,16.68,16.75,16.67,16.72,77800.0
2010-03-10 11:00:00,16.71,16.86,16.7,16.85,123400.0,16.71,16.86,16.7,16.85,123400.0
2010-03-10 11:30:00,16.85,16.86,16.8,16.85,94000.0,16.85,16.86,16.8,16.85,94000.0
2010-03-10 12:00:00,16.84,16.84,16.68,16.75,56000.0,16.84,16.84,16.68,16.75,56000.0
2010-03-10 12:30:00,16.75,16.82,16.73,16.82,48000.0,16.75,16.82,16.73,16.82,48000.0
2010-03-10 13:00:00,16.8,16.8,16.72,16.75,19400.0,16.8,16.8,16.72,16.75,19400.0
2010-03-10 13:30:00,16.74,16.75,16.68,16.73,79800.0,16.74,16.75,16.68,16.73,79800.0
2010-03-10 14:00:00,16.73,16.8,16.72,16.77,59800.0,16.73,16.8,16.72,16.77,59800.0
2010-03-10 14:30:00,16.77,16.8,16.75,16.79,63800.0,16.77,16.8,16.75,16.79,63800.0
2010-03-10 15:00:00,16.79,16.8,16.76,16.77,87400.0,16.79,16.8,16.76,16.77,87400.0
2010-03-10 15:30:00,16.77,16.9,16.77,16.86,198000.0,16.77,16.9,16.77,16.86,198000.0
2010-03-11 09:30:00,16.71,16.88,16.62,16.75,57000.0,16.71,16.88,16.62,16.75,57000.0
2010-03-11 10:00:00,16.76,16.83,16.75,16.79,36800.0,16.76,16.83,16.75,16.79,36800.0
2010-03-11 10:30:00,16.78,16.78,16.72,16.77,88200.0,16.78,16.78,16.72,16.77,88200.0
2010-03-11 11:00:00,16.77,16.77,16.73,16.75,46200.0,16.77,16.77,16.73,16.75,46200.0
2010-03-11 11:30:00,16.75,16.78,16.74,16.77,49600.0,16.75,16.78,16.74,16.77,49600.0
2010-03-11 12:00:00,16.77,16.78,16.75,16.76,40000.0,16.77,16.78,16.75,16.76,40000.0
2010-03-11 12:30:00,16.75,16.79,16.75,16.78,36800.0,16.75,16.79,16.75,16.78,36800.0
2010-03-11 13:00:00,16.79,16.82,16.79,16.82,24000.0,16.79,16.82,16.79,16.82,24000.0
2010-03-11 13:30:00,16.82,16.83,16.79,16.8,25200.0,16.82,16.83,16.79,16.8,25200.0
2010-03-11 14:00:00,16.8,16.89,16.8,16.87,48600.0,16.8,16.89,16.8,16.87,48600.0
2010-03-11 14:30:00,16.86,16.94,16.86,16.94,28400.0,16.86,16.94,16.86,16.94,28400.0
2010-03-11 15:00:00,16.93,17.08,16.93,17.01,159800.0,16.93,17.08,16.93,17.01,159800.0
2010-03-11 15:30:00,17.01,17.08,17.0,17.08,124000.0,17.01,17.08,17.0,17.08,124000.0
2010-03-12 09:30:00,17.19,18.05,17.19,17.7,713800.0,17.19,18.05,17.19,17.7,713800.0
2010-03-12 10:00:00,17.7,17.7,17.31,17.43,348800.0,17.7,17.7,17.31,17.43,348800.0
2010-03-12 10:30:00,17.43,17.64,17.42,17.6,153200.0,17.43,17.64,17.42,17.6,153200.0
2010-03-12 11:00:00,17.59,17.9,17.56,17.85,151800.0,17.59,17.9,17.56,17.85,151800.0
2010-03-12 11:30:00,17.84,17.96,17.68,17.71,156400.0,17.84,17.96,17.68,17.71,156400.0
2010-03-12 12:00:00,17.71,17.75,17.65,17.74,60800.0,17.71,17.75,17.65,17.74,60800.0
2010-03-12 12:30:00,17.75,17.77,17.68,17.74,107800.0,17.75,17.77,17.68,17.74,107800.0
2010-03-12 13:00:00,17.74,17.77,17.6,17.65,95800.0,17.74,17.77,17.6,17.65,95800.0
2010-03-12 13:30:00,17.64,17.74,17.63,17.73,99400.0,17.64,17.74,17.63,17.73,99400.0
2010-03-12 14:00:00,17.73,17.76,17.72,17.75,44000.0,17.73,17.76,17.72,17.75,44000.0
2010-03-12 14:30:00,17.75,17.83,17.74,17.76,112200.0,17.75,17.83,17.74,17.76,112200.0
2010-03-12 15:00:00,17.76,17.77,17.52,17.52,223400.0,17.76,17.77,17.52,17.52,223400.0
2010-03-12 15:30:00,17.52,17.61,17.5,17.58,242000.0,17.52,17.61,17.5,17.58,242000.0
2010-03-15 09:30:00,17.61,17.91,17.5,17.88,154000.0,17.61,17.91,17.5,17.88,154000.0
2010-03-15 10:00:00,17.89,18.0,17.78,17.86,215600.0,17.89,18.0,17.78,17.86,215600.0
2010-03-15 10:30:00,17.85,17.95,17.8,17.89,88400.0,17.85,17.95,17.8,17.89,88400.0
2010-03-15 11:00:00,17.9,17.95,17.68,17.78,99800.0,17.9,17.95,17.68,17.78,99800.0
2010-03-15 11:30:00,17.78,17.79,17.74,17.77,62800.0,17.78,17.79,17.74,17.77,62800.0
2010-03-15 12:00:00,17.76,17.79,17.74,17.77,126800.0,17.76,17.79,17.74,17.77,126800.0
2010-03-15 12:30:00,17.77,17.89,17.75,17.89,51400.0,17.77,17.89,17.75,17.89,51400.0
2010-03-15 13:00:00,17.88,17.97,17.86,17.91,60600.0,17.88,17.97,17.86,17.91,60600.0
2010-03-15 13:30:00,17.92,18.0,17.91,17.93,55400.0,17.92,18.0,17.91,17.93,55400.0
2010-03-15 14:00:00,17.93,17.93,17.79,17.79,60000.0,17.93,17.93,17.79,17.79,60000.0
2010-03-15 14:30:00,17.79,17.85,17.78,17.83,113400.0,17.79,17.85,17.78,17.83,113400.0
2010-03-15 15:00:00,17.83,17.88,17.83,17.84,126600.0,17.83,17.88,17.83,17.84,126600.0
2010-03-15 15:30:00,17.84,17.86,17.8,17.83,186800.0,17.84,17.86,17.8,17.83,186800.0
2010-03-16 09:30:00,17.98,18.15,17.97,18.07,153600.0,17.98,18.15,17.97,18.07,153600.0
2010-03-16 10:00:00,18.06,18.07,17.81,17.9,181000.0,18.06,18.07,17.81,17.9,181000.0
2010-03-16 10:30:00,17.89,17.96,17.84,17.95,217200.0,17.89,17.96,17.84,17.95,217200.0
2010-03-16 11:00:00,17.95,17.98,17.88,17.97,49400.0,17.95,17.98,17.88,17.97,49400.0
2010-03-16 11:30:00,17.97,18.03,17.94,18.0,47000.0,17.97,18.03,17.94,18.0,47000.0
2010-03-16 12:00:00,18.0,18.02,17.97,18.0,42400.0,18.0,18.02,17.97,18.0,42400.0
2010-03-16 12:30:00,18.0,18.03,17.93,17.94,43200.0,18.0,18.03,17.93,17.94,43200.0
2010-03-16 13:00:00,17.94,17.95,17.9,17.91,25800.0,17.94,17.95,17.9,17.91,25800.0
2010-03-16 13:30:00,17.91,17.93,17.81,17.82,65600.0,17.91,17.93,17.81,17.82,65600.0
2010-03-16 14:00:00,17.82,17.91,17.75,17.85,115400.0,17.82,17.91,17.75,17.85,115400.0
2010-03-16 14:30:00,17.84,17.84,17.6,17.66,158800.0,17.84,17.84,17.6,17.66,158800.0
2010-03-16 15:00:00,17.66,17.73,17.63,17.73,61800.0,17.66,17.73,17.63,17.73,61800.0
2010-03-16 15:30:00,17.72,17.82,17.7,17.77,160400.0,17.72,17.82,17.7,17.77,160400.0
2010-03-17 09:30:00,17.82,17.93,17.75,17.85,101400.0,17.82,17.93,17.75,17.85,101400.0
2010-03-17 10:00:00,17.84,17.85,17.68,17.68,46000.0,17.84,17.85,17.68,17.68,46000.0
2010-03-17 10:30:00,17.71,17.77,17.67,17.72,41200.0,17.71,17.77,17.67,17.72,41200.0
2010-03-17 11:00:00,17.72,17.73,17.67,17.68,80600.0,17.72,17.73,17.67,17.68,80600.0
2010-03-17 11:30:00,17.68,17.68,17.6,17.68,45600.0,17.68,17.68,17.6,17.68,45600.0
2010-03-17 12:00:00,17.7,17.75,17.57,17.64,56000.0,17.7,17.75,17.57,17.64,56000.0
2010-03-17 12:30:00,17.65,17.71,17.63,17.68,17800.0,17.65,17.71,17.63,17.68,17800.0
2010-03-17 13:00:00,17.68,17.8,17.68,17.8,72600.0,17.68,17.8,17.68,17.8,72600.0
2010-03-17 13:30:00,17.79,17.84,17.77,17.8,55400.0,17.79,17.84,17.77,17.8,55400.0
2010-03-17 14:00:00,17.8,17.8,17.75,17.77,31200.0,17.8,17.8,17.75,17.77,31200.0
2010-03-17 14:30:00,17.76,17.77,17.71,17.73,65600.0,17.76,17.77,17.71,17.73,65600.0
2010-03-17 15:00:00,17.73,17.75,17.54,17.6,131400.0,17.73,17.75,17.54,17.6,131400.0
2010-03-17 15:30:00,17.59,17.64,17.54,17.63,172800.0,17.59,17.64,17.54,17.63,172800.0
2010-03-18 09:30:00,17.67,17.75,17.4,17.48,212000.0,17.67,17.75,17.4,17.48,212000.0
2010-03-18 10:00:00,17.49,17.54,17.34,17.39,106600.0,17.49,17.54,17.34,17.39,106600.0
2010-03-18 10:30:00,17.39,17.44,17.22,17.33,185800.0,17.39,17.44,17.22,17.33,185800.0
2010-03-18 11:00:00,17.33,17.5,17.27,17.27,85400.0,17.33,17.5,17.27,17.27,85400.0
2010-03-18 11:30:00,17.28,17.41,17.28,17.31,52200.0,17.28,17.41,17.28,17.31,52200.0
2010-03-18 12:00:00,17.31,17.31,17.16,17.2,71200.0,17.31,17.31,17.16,17.2,71200.0
2010-03-18 12:30:00,17.2,17.23,17.15,17.21,45600.0,17.2,17.23,17.15,17.21,45600.0
2010-03-18 13:00:00,17.21,17.3,17.21,17.28,52200.0,17.21,17.3,17.21,17.28,52200.0
2010-03-18 13:30:00,17.28,17.3,17.26,17.27,46000.0,17.28,17.3,17.26,17.27,46000.0
2010-03-18 14:00:00,17.28,17.37,17.26,17.36,52200.0,17.28,17.37,17.26,17.36,52200.0
2010-03-18 14:30:00,17.36,17.39,17.25,17.27,57400.0,17.36,17.39,17.25,17.27,57400.0
2010-03-18 15:00:00,17.27,17.4,17.27,17.4,76800.0,17.27,17.4,17.27,17.4,76800.0
2010-03-18 15:30:00,17.39,17.47,17.36,17.43,156200.0,17.39,17.47,17.36,17.43,156200.0
2010-03-19 09:30:00,17.42,17.54,17.09,17.11,242000.0,17.42,17.54,17.09,17.11,242000.0
2010-03-19 10:00:00,17.11,17.12,16.81,16.9,206000.0,17.11,17.12,16.81,16.9,206000.0
2010-03-19 10:30:00,16.9,16.9,16.81,16.81,72800.0,16.9,16.9,16.81,16.81,72800.0
2010-03-19 11:00:00,16.82,16.84,16.68,16.75,163600.0,16.82,16.84,16.68,16.75,163600.0
2010-03-19 11:30:00,16.75,16.9,16.75,16.9,73600.0,16.75,16.9,16.75,16.9,73600.0
2010-03-19 12:00:00,16.89,17.03,16.86,16.86,137600.0,16.89,17.03,16.86,16.86,137600.0
2010-03-19 12:30:00,16.88,16.93,16.86,16.86,105600.0,16.88,16.93,16.86,16.86,105600.0
2010-03-19 13:00:00,16.87,16.88,16.83,16.85,18400.0,16.87,16.88,16.83,16.85,18400.0
2010-03-19 13:30:00,16.85,16.89,16.83,16.89,48000.0,16.85,16.89,16.83,16.89,48000.0
2010-03-19 14:00:00,16.89,16.94,16.88,16.9,63400.0,16.89,16.94,16.88,16.9,63400.0
2010-03-19 14:30:00,16.89,16.91,16.83,16.87,133000.0,16.89,16.91,16.83,16.87,133000.0
2010-03-19 15:00:00,16.88,16.96,16.86,16.94,104000.0,16.88,16.96,16.86,16.94,104000.0
2010-03-19 15:30:00,16.91,16.91,16.74,16.75,236200.0,16.91,16.91,16.74,16.75,236200.0
2010-03-22 09:30:00,16.68,16.9,16.4,16.88,156400.0,16.68,16.9,16.4,16.88,156400.0
2010-03-22 10:00:00,16.87,17.0,16.66,17.0,158400.0,16.87,17.0,16.66,17.0,158400.0
2010-03-22 10:30:00,17.0,17.19,17.0,17.13,92000.0,17.0,17.19,17.0,17.13,92000.0
2010-03-22 11:00:00,17.13,17.37,17.13,17.3,81400.0,17.13,17.37,17.13,17.3,81400.0
2010-03-22 11:30:00,17.29,17.29,17.13,17.22,48000.0,17.29,17.29,17.13,17.22,48000.0
2010-03-22 12:00:00,17.21,17.25,17.13,17.24,48200.0,17.21,17.25,17.13,17.24,48200.0
2010-03-22 12:30:00,17.24,17.45,17.24,17.45,67200.0,17.24,17.45,17.24,17.45,67200.0
2010-03-22 13:00:00,17.46,17.54,17.35,17.39,95400.0,17.46,17.54,17.35,17.39,95400.0
2010-03-22 13:30:00,17.38,17.45,17.35,17.37,28200.0,17.38,17.45,17.35,17.37,28200.0
2010-03-22 14:00:00,17.37,17.4,17.35,17.38,27800.0,17.37,17.4,17.35,17.38,27800.0
2010-03-22 14:30:00,17.38,17.5,17.38,17.42,31600.0,17.38,17.5,17.38,17.42,31600.0
2010-03-22 15:00:00,17.43,17.53,17.41,17.5,112600.0,17.43,17.53,17.41,17.5,112600.0
2010-03-22 15:30:00,17.5,17.53,17.43,17.52,172400.0,17.5,17.53,17.43,17.52,172400.0
2010-03-23 09:30:00,17.63,18.0,17.59,17.88,239800.0,17.63,18.0,17.59,17.88,239800.0
2010-03-23 10:00:00,17.9,17.94,17.75,17.85,144000.0,17.9,17.94,17.75,17.85,144000.0
2010-03-23 10:30:00,17.86,17.86,17.73,17.74,50800.0,17.86,17.86,17.73,17.74,50800.0
2010-03-23 11:00:00,17.75,17.75,17.67,17.75,54000.0,17.75,17.75,17.67,17.75,54000.0
2010-03-23 11:30:00,17.75,17.81,17.68,17.81,38800.0,17.75,17.81,17.68,17.81,38800.0
2010-03-23 12:00:00,17.83,17.88,17.79,17.83,37200.0,17.83,17.88,17.79,17.83,37200.0
2010-03-23 12:30:00,17.83,17.84,17.79,17.84,33200.0,17.83,17.84,17.79,17.84,33200.0
2010-03-23 13:00:00,17.85,17.88,17.84,17.88,37800.0,17.85,17.88,17.84,17.88,37800.0
2010-03-23 13:30:00,17.87,17.88,17.84,17.84,24200.0,17.87,17.88,17.84,17.84,24200.0
2010-03-23 14:00:00,17.84,17.96,17.81,17.95,49400.0,17.84,17.96,17.81,17.95,49400.0
2010-03-23 14:30:00,17.95,18.0,17.93,17.98,57000.0,17.95,18.0,17.93,17.98,57000.0
2010-03-23 15:00:00,17.98,18.14,17.97,18.11,146800.0,17.98,18.14,17.97,18.11,146800.0
2010-03-23 15:30:00,18.11,18.29,18.1,18.11,537000.0,18.11,18.29,18.1,18.11,537000.0
2010-03-24 09:30:00,18.08,18.25,18.0,18.02,185000.0,18.08,18.25,18.0,18.02,185000.0
2010-03-24 10:00:00,18.02,18.21,17.97,17.97,253400.0,18.02,18.21,17.97,17.97,253400.0
2010-03-24 10:30:00,17.98,18.05,17.93,17.95,195600.0,17.98,18.05,17.93,17.95,195600.0
2010-03-24 11:00:00,17.94,17.94,17.76,17.84,86400.0,17.94,17.94,17.76,17.84,86400.0
2010-03-24 11:30:00,17.85,17.99,17.83,17.97,72200.0,17.85,17.99,17.83,17.97,72200.0
2010-03-24 12:00:00,17.98,18.1,17.95,18.06,144600.0,17.98,18.1,17.95,18.06,144600.0
2010-03-24 12:30:00,18.06,18.45,18.06,18.4,245200.0,18.06,18.45,18.06,18.4,245200.0
2010-03-24 13:00:00,18.38,18.38,18.21,18.27,112600.0,18.38,18.38,18.21,18.27,112600.0
2010-03-24 13:30:00,18.28,18.37,18.19,18.22,131400.0,18.28,18.37,18.19,18.22,131400.0
2010-03-24 14:00:00,18.22,18.32,18.12,18.12,82600.0,18.22,18.32,18.12,18.12,82600.0
2010-03-24 14:30:00,18.12,18.18,18.11,18.13,82000.0,18.12,18.18,18.11,18.13,82000.0
2010-03-24 15:00:00,18.13,18.31,18.13,18.23,231800.0,18.13,18.31,18.13,18.23,231800.0
2010-03-24 15:30:00,18.22,18.25,17.93,18.02,467600.0,18.22,18.25,17.93,18.02,467600.0
2010-03-25 09:30:00,19.96,20.4,19.73,19.84,2914600.0,19.96,20.4,19.73,19.84,2914600.0
2010-03-25 10:00:00,19.85,20.18,19.78,20.14,1222800.0,19.85,20.18,19.78,20.14,1222800.0
2010-03-25 10:30:00,20.15,20.35,20.09,20.1,702400.0,20.15,20.35,20.09,20.1,702400.0
2010-03-25 11:00:00,20.1,20.24,20.02,20.11,415800.0,20.1,20.24,20.02,20.11,415800.0
2010-03-25 11:30:00,20.11,20.48,20.05,20.43,711000.0,20.11,20.48,20.05,20.43,711000.0
2010-03-25 12:00:00,20.44,20.46,20.08,20.22,580400.0,20.44,20.46,20.08,20.22,580400.0
2010-03-25 12:30:00,20.2,20.25,20.14,20.18,220400.0,20.2,20.25,20.14,20.18,220400.0
2010-03-25 13:00:00,20.18,20.25,20.06,20.23,222600.0,20.18,20.25,20.06,20.23,222600.0
2010-03-25 13:30:00,20.23,20.23,19.88,20.09,392400.0,20.23,20.23,19.88,20.09,392400.0
2010-03-25 14:00:00,20.1,20.27,20.0,20.18,369000.0,20.1,20.27,20.0,20.18,369000.0
2010-03-25 14:30:00,20.18,20.3,20.07,20.08,653600.0,20.18,20.3,20.07,20.08,653600.0
2010-03-25 15:00:00,20.08,20.2,20.04,20.05,446600.0,20.08,20.2,20.04,20.05,446600.0
2010-03-25 15:30:00,20.06,20.06,19.43,19.7,1585000.0,20.06,20.06,19.43,19.7,1585000.0
2010-03-26 09:30:00,19.53,20.08,19.35,20.01,1044600.0,19.53,20.08,19.35,20.01,1044600.0
2010-03-26 10:00:00,20.0,20.2,19.95,20.09,487600.0,20.0,20.2,19.95,20.09,487600.0
2010-03-26 10:30:00,20.09,20.14,19.91,19.99,405800.0,20.09,20.14,19.91,19.99,405800.0
2010-03-26 11:00:00,19.99,20.12,19.97,20.11,238800.0,19.99,20.12,19.97,20.11,238800.0
2010-03-26 11:30:00,20.11,20.15,20.07,20.14,167600.0,20.11,20.15,20.07,20.14,167600.0
2010-03-26 12:00:00,20.15,20.19,20.03,20.03,202000.0,20.15,20.19,20.03,20.03,202000.0
2010-03-26 12:30:00,20.03,20.05,19.96,19.99,236000.0,20.03,20.05,19.96,19.99,236000.0
2010-03-26 13:00:00,19.99,20.0,19.8,19.8,621000.0,19.99,20.0,19.8,19.8,621000.0
2010-03-26 13:30:00,19.8,19.99,19.79,19.93,170200.0,19.8,19.99,19.79,19.93,170200.0
2010-03-26 14:00:00,19.93,19.99,19.86,19.98,142400.0,19.93,19.99,19.86,19.98,142400.0
2010-03-26 14:30:00,19.97,20.11,19.95,20.0,194600.0,19.97,20.11,19.95,20.0,194600.0
2010-03-26 15:00:00,20.0,20.12,19.99,20.12,203200.0,20.0,20.12,19.99,20.12,203200.0
2010-03-26 15:30:00,20.11,20.4,20.05,20.29,739200.0,20.11,20.4,20.05,20.29,739200.0
2010-03-29 09:30:00,20.45,20.47,19.85,20.0,533800.0,20.45,20.47,19.85,20.0,533800.0
2010-03-29 10:00:00,20.0,20.11,19.92,20.06,192800.0,20.0,20.11,19.92,20.06,192800.0
2010-03-29 10:30:00,20.07,20.27,20.01,20.19,206200.0,20.07,20.27,20.01,20.19,206200.0
2010-03-29 11:00:00,20.19,20.32,20.17,20.31,174800.0,20.19,20.32,20.17,20.31,174800.0
2010-03-29 11:30:00,20.31,20.45,20.31,20.34,256400.0,20.31,20.45,20.31,20.34,256400.0
2010-03-29 12:00:00,20.34,20.42,20.3,20.41,111800.0,20.34,20.42,20.3,20.41,111800.0
2010-03-29 12:30:00,20.4,20.42,20.3,20.35,59400.0,20.4,20.42,20.3,20.35,59400.0
2010-03-29 13:00:00,20.35,20.59,20.35,20.56,253200.0,20.35,20.59,20.35,20.56,253200.0
2010-03-29 13:30:00,20.54,20.6,20.27,20.37,195600.0,20.54,20.6,20.27,20.37,195600.0
2010-03-29 14:00:00,20.37,20.44,20.3,20.32,92000.0,20.37,20.44,20.3,20.32,92000.0
2010-03-29 14:30:00,20.32,20.38,20.29,20.35,95400.0,20.32,20.38,20.29,20.35,95400.0
2010-03-29 15:00:00,20.35,20.54,20.34,20.46,119000.0,20.35,20.54,20.34,20.46,119000.0
2010-03-29 15:30:00,20.46,20.67,20.44,20.61,680400.0,20.46,20.67,20.44,20.61,680400.0
2010-03-30 09:30:00,20.61,21.0,20.35,20.98,337400.0,20.61,21.0,20.35,20.98,337400.0
2010-03-30 10:00:00,20.98,21.2,20.9,20.97,419200.0,20.98,21.2,20.9,20.97,419200.0
2010-03-30 10:30:00,20.97,21.05,20.77,20.78,185000.0,20.97,21.05,20.77,20.78,185000.0
2010-03-30 11:00:00,20.78,20.78,20.43,20.5,281000.0,20.78,20.78,20.43,20.5,281000.0
2010-03-30 11:30:00,20.5,20.62,20.46,20.59,124200.0,20.5,20.62,20.46,20.59,124200.0
2010-03-30 12:00:00,20.6,20.63,20.53,20.62,104800.0,20.6,20.63,20.53,20.62,104800.0
2010-03-30 12:30:00,20.62,20.66,20.54,20.58,121400.0,20.62,20.66,20.54,20.58,121400.0
2010-03-30 13:00:00,20.58,20.6,20.55,20.6,68800.0,20.58,20.6,20.55,20.6,68800.0
2010-03-30 13:30:00,20.6,20.62,20.57,20.61,49200.0,20.6,20.62,20.57,20.61,49200.0
2010-03-30 14:00:00,20.61,20.72,20.59,20.67,70000.0,20.61,20.72,20.59,20.67,70000.0
2010-03-30 14:30:00,20.67,21.0,20.67,20.94,238400.0,20.67,21.0,20.67,20.94,238400.0
2010-03-30 15:00:00,20.94,20.98,20.86,20.92,113600.0,20.94,20.98,20.86,20.92,113600.0
2010-03-30 15:30:00,20.92,21.0,20.9,20.95,229200.0,20.92,21.0,20.9,20.95,229200.0
2010-03-31 09:30:00,20.81,20.93,20.57,20.74,218400.0,20.81,20.93,20.57,20.74,218400.0
2010-03-31 10:00:00,20.74,20.85,20.74,20.81,75600.0,20.74,20.85,20.74,20.81,75600.0
2010-03-31 10:30:00,20.8,20.85,20.72,20.8,72200.0,20.8,20.85,20.72,20.8,72200.0
2010-03-31 11:00:00,20.8,20.8,20.7,20.77,59600.0,20.8,20.8,20.7,20.77,59600.0
2010-03-31 11:30:00,20.77,20.86,20.72,20.82,76000.0,20.77,20.86,20.72,20.82,76000.0
2010-03-31 12:00:00,20.82,20.89,20.77,20.8,114800.0,20.82,20.89,20.77,20.8,114800.0
2010-03-31 12:30:00,20.8,20.86,20.78,20.83,38800.0,20.8,20.86,20.78,20.83,38800.0
2010-03-31 13:00:00,20.85,20.91,20.83,20.89,38200.0,20.85,20.91,20.83,20.89,38200.0
2010-03-31 13:30:00,20.89,20.9,20.85,20.86,29200.0,20.89,20.9,20.85,20.86,29200.0
2010-03-31 14:00:00,20.9,20.93,20.82,20.93,69200.0,20.9,20.93,20.82,20.93,69200.0
2010-03-31 14:30:00,20.93,20.98,20.7,20.71,106400.0,20.93,20.98,20.7,20.71,106400.0
2010-03-31 15:00:00,20.72,20.83,20.68,20.82,119800.0,20.72,20.83,20.68,20.82,119800.0
2010-03-31 15:30:00,20.82,20.82,20.7,20.75,174000.0,20.82,20.82,20.7,20.75,174000.0
2010-04-01 09:30:00,20.84,21.04,20.8,20.92,180000.0,20.84,21.04,20.8,20.92,180000.0
2010-04-01 10:00:00,20.93,20.93,20.79,20.81,69800.0,20.93,20.93,20.79,20.81,69800.0
2010-04-01 10:30:00,20.81,20.84,20.72,20.82,133400.0,20.81,20.84,20.72,20.82,133400.0
2010-04-01 11:00:00,20.83,20.83,20.69,20.74,119000.0,20.83,20.83,20.69,20.74,119000.0
2010-04-01 11:30:00,20.75,20.86,20.74,20.86,68200.0,20.75,20.86,20.74,20.86,68200.0
2010-04-01 12:00:00,20.88,20.88,20.8,20.81,89600.0,20.88,20.88,20.8,20.81,89600.0
2010-04-01 12:30:00,20.81,20.83,20.78,20.81,38600.0,20.81,20.83,20.78,20.81,38600.0
2010-04-01 13:00:00,20.79,20.8,20.75,20.78,19400.0,20.79,20.8,20.75,20.78,19400.0
2010-04-01 13:30:00,20.77,20.8,20.68,20.71,76400.0,20.77,20.8,20.68,20.71,76400.0
2010-04-01 14:00:00,20.7,20.79,20.68,20.72,71000.0,20.7,20.79,20.68,20.72,71000.0
2010-04-01 14:30:00,20.71,20.73,20.57,20.67,116800.0,20.71,20.73,20.57,20.67,116800.0
2010-04-01 15:00:00,20.67,20.72,20.6,20.66,100400.0,20.67,20.72,20.6,20.66,100400.0
2010-04-01 15:30:00,20.66,20.85,20.66,20.85,251800.0,20.66,20.85,20.66,20.85,251800.0
2010-04-05 09:30:00,21.02,21.34,20.93,21.14,344600.0,21.02,21.34,20.93,21.14,344600.0
2010-04-05 10:00:00,21.15,21.21,20.88,20.91,292600.0,21.15,21.21,20.88,20.91,292600.0
2010-04-05 10:30:00,20.92,21.15,20.92,21.09,121000.0,20.92,21.15,20.92,21.09,121000.0
2010-04-05 11:00:00,21.09,21.23,21.07,21.17,163000.0,21.09,21.23,21.07,21.17,163000.0
2010-04-05 11:30:00,21.18,21.24,21.13,21.19,109800.0,21.18,21.24,21.13,21.19,109800.0
2010-04-05 12:00:00,21.18,21.2,21.1,21.18,55200.0,21.18,21.2,21.1,21.18,55200.0
2010-04-05 12:30:00,21.17,21.2,21.16,21.16,76400.0,21.17,21.2,21.16,21.16,76400.0
2010-04-05 13:00:00,21.17,21.22,21.16,21.22,59800.0,21.17,21.22,21.16,21.22,59800.0
2010-04-05 13:30:00,21.22,21.25,21.17,21.25,172400.0,21.22,21.25,21.17,21.25,172400.0
2010-04-05 14:00:00,21.25,21.35,21.23,21.34,86600.0,21.25,21.35,21.23,21.34,86600.0
2010-04-05 14:30:00,21.34,21.34,21.25,21.25,105000.0,21.34,21.34,21.25,21.25,105000.0
2010-04-05 15:00:00,21.25,21.3,21.24,21.27,94000.0,21.25,21.3,21.24,21.27,94000.0
2010-04-05 15:30:00,21.26,21.27,21.16,21.27,240600.0,21.26,21.27,21.16,21.27,240600.0
2010-04-06 09:30:00,21.33,21.48,21.17,21.47,117600.0,21.33,21.48,21.17,21.47,117600.0
2010-04-06 10:00:00,21.47,21.47,21.34,21.38,68400.0,21.47,21.47,21.34,21.38,68400.0
2010-04-06 10:30:00,21.38,21.4,21.32,21.4,96400.0,21.38,21.4,21.32,21.4,96400.0
2010-04-06 11:00:00,21.4,21.5,21.38,21.5,217200.0,21.4,21.5,21.38,21.5,217200.0
2010-04-06 11:30:00,21.5,21.57,21.48,21.54,157600.0,21.5,21.57,21.48,21.54,157600.0
2010-04-06 12:00:00,21.54,21.6,21.5,21.57,144000.0,21.54,21.6,21.5,21.57,144000.0
2010-04-06 12:30:00,21.57,21.6,21.5,21.55,121400.0,21.57,21.6,21.5,21.55,121400.0
2010-04-06 13:00:00,21.55,21.56,21.5,21.5,111800.0,21.55,21.56,21.5,21.5,111800.0
2010-04-06 13:30:00,21.51,21.55,21.5,21.51,127200.0,21.51,21.55,21.5,21.51,127200.0
2010-04-06 14:00:00,21.51,21.62,21.5,21.6,119400.0,21.51,21.62,21.5,21.6,119400.0
2010-04-06 14:30:00,21.6,21.64,21.58,21.6,132400.0,21.6,21.64,21.58,21.6,132400.0
2010-04-06 15:00:00,21.59,21.61,21.5,21.58,169400.0,21.59,21.61,21.5,21.58,169400.0
2010-04-06 15:30:00,21.58,21.61,21.5,21.54,238800.0,21.58,21.61,21.5,21.54,238800.0
2010-04-07 09:30:00,21.55,21.68,21.4,21.59,112000.0,21.55,21.68,21.4,21.59,112000.0
2010-04-07 10:00:00,21.59,21.63,21.5,21.62,79200.0,21.59,21.63,21.5,21.62,79200.0
2010-04-07 10:30:00,21.63,21.67,21.48,21.49,118000.0,21.63,21.67,21.48,21.49,118000.0
2010-04-07 11:00:00,21.5,21.51,21.4,21.5,91200.0,21.5,21.51,21.4,21.5,91200.0
2010-04-07 11:30:00,21.5,21.5,21.45,21.46,42800.0,21.5,21.5,21.45,21.46,42800.0
2010-04-07 12:00:00,21.46,21.5,21.4,21.42,49600.0,21.46,21.5,21.4,21.42,49600.0
2010-04-07 12:30:00,21.42,21.49,21.42,21.45,47600.0,21.42,21.49,21.42,21.45,47600.0
2010-04-07 13:00:00,21.45,21.52,21.43,21.5,77400.0,21.45,21.52,21.43,21.5,77400.0
2010-04-07 13:30:00,21.5,21.51,21.45,21.48,45600.0,21.5,21.51,21.45,21.48,45600.0
2010-04-07 14:00:00,21.5,21.52,21.41,21.49,149600.0,21.5,21.52,21.41,21.49,149600.0
2010-04-07 14:30:00,21.48,21.48,21.34,21.41,122000.0,21.48,21.48,21.34,21.41,122000.0
2010-04-07 15:00:00,21.4,21.41,21.12,21.22,288000.0,21.4,21.41,21.12,21.22,288000.0
2010-04-07 15:30:00,21.22,21.33,21.15,21.28,168600.0,21.22,21.33,21.15,21.28,168600.0
2010-04-08 09:30:00,21.25,21.4,21.11,21.27,153000.0,21.25,21.4,21.11,21.27,153000.0
2010-04-08 10:00:00,21.25,21.52,21.23,21.52,63600.0,21.25,21.52,21.23,21.52,63600.0
2010-04-08 10:30:00,21.5,21.58,21.45,21.45,64200.0,21.5,21.58,21.45,21.45,64200.0
2010-04-08 11:00:00,21.46,21.53,21.45,21.49,56400.0,21.46,21.53,21.45,21.49,56400.0
2010-04-08 11:30:00,21.49,21.5,21.45,21.45,74400.0,21.49,21.5,21.45,21.45,74400.0
2010-04-08 12:00:00,21.46,21.5,21.43,21.5,50400.0,21.46,21.5,21.43,21.5,50400.0
2010-04-08 12:30:00,21.49,21.53,21.48,21.53,60800.0,21.49,21.53,21.48,21.53,60800.0
2010-04-08 13:00:00,21.53,21.66,21.43,21.48,228000.0,21.53,21.66,21.43,21.48,228000.0
2010-04-08 13:30:00,21.49,21.52,21.47,21.49,148600.0,21.49,21.52,21.47,21.49,148600.0
2010-04-08 14:00:00,21.5,21.5,21.42,21.42,98400.0,21.5,21.5,21.42,21.42,98400.0
2010-04-08 14:30:00,21.42,21.51,21.4,21.43,91000.0,21.42,21.51,21.4,21.43,91000.0
2010-04-08 15:00:00,21.43,21.49,21.38,21.42,128600.0,21.43,21.49,21.38,21.42,128600.0
2010-04-08 15:30:00,21.42,21.49,21.41,21.43,197000.0,21.42,21.49,21.41,21.43,197000.0
2010-04-09 09:30:00,21.54,21.67,21.25,21.55,206400.0,21.54,21.67,21.25,21.55,206400.0
2010-04-09 10:00:00,21.55,21.6,21.46,21.54,62800.0,21.55,21.6,21.46,21.54,62800.0
2010-04-09 10:30:00,21.56,21.64,21.52,21.59,93400.0,21.56,21.64,21.52,21.59,93400.0
2010-04-09 11:00:00,21.58,21.6,21.52,21.6,81600.0,21.58,21.6,21.52,21.6,81600.0
2010-04-09 11:30:00,21.6,21.75,21.6,21.73,139600.0,21.6,21.75,21.6,21.73,139600.0
2010-04-09 12:00:00,21.74,21.74,21.7,21.71,63600.0,21.74,21.74,21.7,21.71,63600.0
2010-04-09 12:30:00,21.71,21.74,21.68,21.73,43600.0,21.71,21.74,21.68,21.73,43600.0
2010-04-09 13:00:00,21.72,21.81,21.66,21.78,93200.0,21.72,21.81,21.66,21.78,93200.0
2010-04-09 13:30:00,21.79,21.79,21.62,21.66,102200.0,21.79,21.79,21.62,21.66,102200.0
2010-04-09 14:00:00,21.66,21.72,21.6,21.68,77200.0,21.66,21.72,21.6,21.68,77200.0
2010-04-09 14:30:00,21.67,21.75,21.67,21.7,77200.0,21.67,21.75,21.67,21.7,77200.0
2010-04-09 15:00:00,21.7,21.8,21.68,21.78,102200.0,21.7,21.8,21.68,21.78,102200.0
2010-04-09 15:30:00,21.78,21.83,21.75,21.83,256600.0,21.78,21.83,21.75,21.83,256600.0
2010-04-12 09:30:00,21.88,22.0,21.8,21.83,198800.0,21.88,22.0,21.8,21.83,198800.0
2010-04-12 10:00:00,21.81,22.0,21.8,22.0,90200.0,21.81,22.0,21.8,22.0,90200.0
2010-04-12 10:30:00,21.98,21.99,21.88,21.9,77600.0,21.98,21.99,21.88,21.9,77600.0
2010-04-12 11:00:00,21.9,21.97,21.89,21.96,43800.0,21.9,21.97,21.89,21.96,43800.0
2010-04-12 11:30:00,21.97,22.12,21.93,22.11,93400.0,21.97,22.12,21.93,22.11,93400.0
2010-04-12 12:00:00,22.11,22.18,22.06,22.15,81000.0,22.11,22.18,22.06,22.15,81000.0
2010-04-12 12:30:00,22.15,22.23,22.15,22.2,99800.0,22.15,22.23,22.15,22.2,99800.0
2010-04-12 13:00:00,22.2,22.27,22.15,22.23,141000.0,22.2,22.27,22.15,22.23,141000.0
2010-04-12 13:30:00,22.22,22.22,22.1,22.1,58200.0,22.22,22.22,22.1,22.1,58200.0
2010-04-12 14:00:00,22.09,22.13,22.03,22.12,73600.0,22.09,22.13,22.03,22.12,73600.0
2010-04-12 14:30:00,22.11,22.14,22.05,22.07,78400.0,22.11,22.14,22.05,22.07,78400.0
2010-04-12 15:00:00,22.07,22.15,22.02,22.07,72000.0,22.07,22.15,22.02,22.07,72000.0
2010-04-12 15:30:00,22.08,22.18,22.05,22.18,206000.0,22.08,22.18,22.05,22.18,206000.0
2010-04-13 09:30:00,22.18,22.24,22.03,22.04,164200.0,22.18,22.24,22.03,22.04,164200.0
2010-04-13 10:00:00,22.04,22.07,21.76,21.78,236600.0,22.04,22.07,21.76,21.78,236600.0
2010-04-13 10:30:00,21.76,21.78,21.55,21.7,250600.0,21.76,21.78,21.55,21.7,250600.0
2010-04-13 11:00:00,21.72,21.73,21.57,21.63,165000.0,21.72,21.73,21.57,21.63,165000.0
2010-04-13 11:30:00,21.65,21.74,21.65,21.72,48600.0,21.65,21.74,21.65,21.72,48600.0
2010-04-13 12:00:00,21.72,21.77,21.71,21.75,47200.0,21.72,21.77,21.71,21.75,47200.0
2010-04-13 12:30:00,21.75,21.81,21.72,21.8,28600.0,21.75,21.81,21.72,21.8,28600.0
2010-04-13 13:00:00,21.8,21.85,21.75,21.75,52000.0,21.8,21.85,21.75,21.75,52000.0
2010-04-13 13:30:00,21.75,21.85,21.74,21.77,48200.0,21.75,21.85,21.74,21.77,48200.0
2010-04-13 14:00:00,21.77,21.78,21.68,21.68,59400.0,21.77,21.78,21.68,21.68,59400.0
2010-04-13 14:30:00,21.68,21.72,21.63,21.65,65200.0,21.68,21.72,21.63,21.65,65200.0
2010-04-13 15:00:00,21.65,21.75,21.62,21.63,186400.0,21.65,21.75,21.62,21.63,186400.0
2010-04-13 15:30:00,21.63,21.69,21.5,21.52,418000.0,21.63,21.69,21.5,21.52,418000.0
2010-04-14 09:30:00,21.85,22.03,21.43,21.46,346800.0,21.85,22.03,21.43,21.46,346800.0
2010-04-14 10:00:00,21.46,21.51,21.29,21.33,303000.0,21.46,21.51,21.29,21.33,303000.0
2010-04-14 10:30:00,21.35,21.35,20.83,21.21,589600.0,21.35,21.35,20.83,21.21,589600.0
2010-04-14 11:00:00,21.24,21.5,21.18,21.47,196200.0,21.24,21.5,21.18,21.47,196200.0
2010-04-14 11:30:00,21.5,21.5,21.32,21.44,118800.0,21.5,21.5,21.32,21.44,118800.0
2010-04-14 12:00:00,21.44,21.52,21.41,21.5,148000.0,21.44,21.52,21.41,21.5,148000.0
2010-04-14 12:30:00,21.5,21.52,21.48,21.51,101600.0,21.5,21.52,21.48,21.51,101600.0
2010-04-14 13:00:00,21.51,21.52,21.48,21.52,211800.0,21.51,21.52,21.48,21.52,211800.0
2010-04-14 13:30:00,21.52,21.56,21.47,21.48,149600.0,21.52,21.56,21.47,21.48,149600.0
2010-04-14 14:00:00,21.48,21.51,21.47,21.5,117200.0,21.48,21.51,21.47,21.5,117200.0
2010-04-14 14:30:00,21.5,21.69,21.5,21.58,211600.0,21.5,21.69,21.5,21.58,211600.0
2010-04-14 15:00:00,21.58,21.84,21.49,21.81,228400.0,21.58,21.84,21.49,21.81,228400.0
2010-04-14 15:30:00,21.81,21.97,21.78,21.91,752000.0,21.81,21.97,21.78,21.91,752000.0
2010-04-15 09:30:00,21.68,21.9,21.68,21.75,145400.0,21.68,21.9,21.68,21.75,145400.0
2010-04-15 10:00:00,21.75,21.8,21.75,21.8,151800.0,21.75,21.8,21.75,21.8,151800.0
2010-04-15 10:30:00,21.8,21.99,21.8,21.97,163600.0,21.8,21.99,21.8,21.97,163600.0
2010-04-15 11:00:00,21.97,22.06,21.97,22.0,353200.0,21.97,22.06,21.97,22.0,353200.0
2010-04-15 11:30:00,22.0,22.16,22.0,22.13,154600.0,22.0,22.16,22.0,22.13,154600.0
2010-04-15 12:00:00,22.13,22.15,22.02,22.12,126200.0,22.13,22.15,22.02,22.12,126200.0
2010-04-15 12:30:00,22.12,22.29,22.1,22.28,160600.0,22.12,22.29,22.1,22.28,160600.0
2010-04-15 13:00:00,22.27,22.5,22.24,22.5,239000.0,22.27,22.5,22.24,22.5,239000.0
2010-04-15 13:30:00,22.5,22.58,22.37,22.51,208400.0,22.5,22.58,22.37,22.51,208400.0
2010-04-15 14:00:00,22.51,22.61,22.5,22.56,136400.0,22.51,22.61,22.5,22.56,136400.0
2010-04-15 14:30:00,22.58,22.81,22.56,22.68,290000.0,22.58,22.81,22.56,22.68,290000.0
2010-04-15 15:00:00,22.68,22.69,22.48,22.5,330000.0,22.68,22.69,22.48,22.5,330000.0
2010-04-15 15:30:00,22.5,22.55,22.43,22.53,470400.0,22.5,22.55,22.43,22.53,470400.0
2010-04-16 09:30:00,22.47,22.62,22.2,22.28,302600.0,22.47,22.62,22.2,22.28,302600.0
2010-04-16 10:00:00,22.25,22.52,22.23,22.47,75600.0,22.25,22.52,22.23,22.47,75600.0
2010-04-16 10:30:00,22.49,22.52,22.17,22.35,119600.0,22.49,22.52,22.17,22.35,119600.0
2010-04-16 11:00:00,22.34,22.49,22.25,22.43,250800.0,22.34,22.49,22.25,22.43,250800.0
2010-04-16 11:30:00,22.43,22.45,22.24,22.32,148600.0,22.43,22.45,22.24,22.32,148600.0
2010-04-16 12:00:00,22.31,22.34,22.16,22.22,125400.0,22.31,22.34,22.16,22.22,125400.0
2010-04-16 12:30:00,22.22,22.25,22.03,22.24,142200.0,22.22,22.25,22.03,22.24,142200.0
2010-04-16 13:00:00,22.24,22.28,22.22,22.25,126400.0,22.24,22.28,22.22,22.25,126400.0
2010-04-16 13:30:00,22.25,22.29,22.23,22.25,115400.0,22.25,22.29,22.23,22.25,115400.0
2010-04-16 14:00:00,22.25,22.43,22.24,22.41,174400.0,22.25,22.43,22.24,22.41,174400.0
2010-04-16 14:30:00,22.41,22.42,22.36,22.37,241600.0,22.41,22.42,22.36,22.37,241600.0
2010-04-16 15:00:00,22.36,22.36,22.21,22.24,159600.0,22.36,22.36,22.21,22.24,159600.0
2010-04-16 15:30:00,22.24,22.39,22.24,22.33,402600.0,22.24,22.39,22.24,22.33,402600.0
2010-04-19 09:30:00,22.23,22.33,22.05,22.18,246800.0,22.23,22.33,22.05,22.18,246800.0
2010-04-19 10:00:00,22.18,22.3,22.13,22.14,476400.0,22.18,22.3,22.13,22.14,476400.0
2010-04-19 10:30:00,22.15,22.15,21.89,21.9,358600.0,22.15,22.15,21.89,21.9,358600.0
2010-04-19 11:00:00,21.91,21.91,21.71,21.82,170400.0,21.91,21.91,21.71,21.82,170400.0
2010-04-19 11:30:00,21.83,21.88,21.26,21.26,211600.0,21.83,21.88,21.26,21.26,211600.0
2010-04-19 12:00:00,21.27,21.29,20.84,21.02,648400.0,21.27,21.29,20.84,21.02,648400.0
2010-04-19 12:30:00,21.03,21.25,21.0,21.08,186800.0,21.03,21.25,21.0,21.08,186800.0
2010-04-19 13:00:00,21.07,21.11,21.0,21.08,94400.0,21.07,21.11,21.0,21.08,94400.0
2010-04-19 13:30:00,21.1,21.13,20.96,21.04,154800.0,21.1,21.13,20.96,21.04,154800.0
2010-04-19 14:00:00,21.03,21.36,21.02,21.31,210800.0,21.03,21.36,21.02,21.31,210800.0
2010-04-19 14:30:00,21.31,21.43,21.29,21.43,119400.0,21.31,21.43,21.29,21.43,119400.0
2010-04-19 15:00:00,21.43,21.5,21.25,21.25,206800.0,21.43,21.5,21.25,21.25,206800.0
2010-04-19 15:30:00,21.26,21.26,21.12,21.17,336800.0,21.26,21.26,21.12,21.17,336800.0
2010-04-20 09:30:00,21.31,21.73,21.31,21.68,318800.0,21.31,21.73,21.31,21.68,318800.0
2010-04-20 10:00:00,21.68,21.77,21.25,21.39,232000.0,21.68,21.77,21.25,21.39,232000.0
2010-04-20 10:30:00,21.39,21.55,21.33,21.48,103200.0,21.39,21.55,21.33,21.48,103200.0
2010-04-20 11:00:00,21.48,21.53,21.39,21.49,70800.0,21.48,21.53,21.39,21.49,70800.0
2010-04-20 11:30:00,21.49,21.5,21.43,21.5,100400.0,21.49,21.5,21.43,21.5,100400.0
2010-04-20 12:00:00,21.49,21.5,21.47,21.48,122400.0,21.49,21.5,21.47,21.48,122400.0
2010-04-20 12:30:00,21.47,21.48,21.32,21.43,68000.0,21.47,21.48,21.32,21.43,68000.0
2010-04-20 13:00:00,21.43,21.46,21.29,21.35,94400.0,21.43,21.46,21.29,21.35,94400.0
2010-04-20 13:30:00,21.36,21.4,21.29,21.29,85200.0,21.36,21.4,21.29,21.29,85200.0
2010-04-20 14:00:00,21.29,21.32,21.24,21.26,82000.0,21.29,21.32,21.24,21.26,82000.0
2010-04-20 14:30:00,21.25,21.25,21.18,21.22,81000.0,21.25,21.25,21.18,21.22,81000.0
2010-04-20 15:00:00,21.22,21.29,21.07,21.1,231800.0,21.22,21.29,21.07,21.1,231800.0
2010-04-20 15:30:00,21.09,21.1,20.94,20.96,423400.0,21.09,21.1,20.94,20.96,423400.0
2010-04-21 09:30:00,21.09,21.28,21.01,21.07,183000.0,21.09,21.28,21.01,21.07,183000.0
2010-04-21 10:00:00,21.08,21.1,20.52,20.55,326800.0,21.08,21.1,20.52,20.55,326800.0
2010-04-21 10:30:00,20.52,20.75,20.35,20.52,381800.0,20.52,20.75,20.35,20.52,381800.0
2010-04-21 11:00:00,20.54,20.63,20.33,20.43,178400.0,20.54,20.63,20.33,20.43,178400.0
2010-04-21 11:30:00,20.42,20.51,20.36,20.45,126000.0,20.42,20.51,20.36,20.45,126000.0
2010-04-21 12:00:00,20.45,20.55,20.45,20.55,80200.0,20.45,20.55,20.45,20.55,80200.0
2010-04-21 12:30:00,20.55,20.6,20.53,20.6,284000.0,20.55,20.6,20.53,20.6,284000.0
2010-04-21 13:00:00,20.59,20.63,20.54,20.58,229600.0,20.59,20.63,20.54,20.58,229600.0
2010-04-21 13:30:00,20.59,20.72,20.59,20.68,177600.0,20.59,20.72,20.59,20.68,177600.0
2010-04-21 14:00:00,20.68,20.73,20.65,20.69,219000.0,20.68,20.73,20.65,20.69,219000.0
2010-04-21 14:30:00,20.69,20.76,20.63,20.76,190000.0,20.69,20.76,20.63,20.76,190000.0
2010-04-21 15:00:00,20.77,20.79,20.6,20.7,281800.0,20.77,20.79,20.6,20.7,281800.0
2010-04-21 15:30:00,20.7,20.78,20.68,20.71,363400.0,20.7,20.78,20.68,20.71,363400.0
2010-04-22 09:30:00,20.41,20.66,20.4,20.61,204200.0,20.41,20.66,20.4,20.61,204200.0
2010-04-22 10:00:00,20.6,20.89,20.5,20.89,232800.0,20.6,20.89,20.5,20.89,232800.0
2010-04-22 10:30:00,20.89,21.09,20.77,21.0,288400.0,20.89,21.09,20.77,21.0,288400.0
2010-04-22 11:00:00,20.99,21.0,20.91,20.95,115000.0,20.99,21.0,20.91,20.95,115000.0
2010-04-22 11:30:00,20.95,21.03,20.9,21.02,194200.0,20.95,21.03,20.9,21.02,194200.0
2010-04-22 12:00:00,21.02,21.13,21.0,21.04,171800.0,21.02,21.13,21.0,21.04,171800.0
2010-04-22 12:30:00,21.04,21.07,20.99,21.0,103000.0,21.04,21.07,20.99,21.0,103000.0
2010-04-22 13:00:00,21.0,21.09,20.99,21.0,148600.0,21.0,21.09,20.99,21.0,148600.0
2010-04-22 13:30:00,20.99,21.14,20.92,21.13,157200.0,20.99,21.14,20.92,21.13,157200.0
2010-04-22 14:00:00,21.13,21.14,21.01,21.13,180000.0,21.13,21.14,21.01,21.13,180000.0
2010-04-22 14:30:00,21.13,21.22,21.1,21.22,199600.0,21.13,21.22,21.1,21.22,199600.0
2010-04-22 15:00:00,21.21,21.29,21.15,21.25,285400.0,21.21,21.29,21.15,21.25,285400.0
2010-04-22 15:30:00,21.25,21.25,21.06,21.11,423800.0,21.25,21.25,21.06,21.11,423800.0
2010-04-23 09:30:00,21.17,21.54,21.11,21.42,216800.0,21.17,21.54,21.11,21.42,216800.0
2010-04-23 10:00:00,21.43,21.51,21.4,21.47,134800.0,21.43,21.51,21.4,21.47,134800.0
2010-04-23 10:30:00,21.45,21.62,21.42,21.5,95600.0,21.45,21.62,21.42,21.5,95600.0
2010-04-23 11:00:00,21.5,21.51,21.3,21.35,99400.0,21.5,21.51,21.3,21.35,99400.0
2010-04-23 11:30:00,21.35,21.43,21.3,21.39,106000.0,21.35,21.43,21.3,21.39,106000.0
2010-04-23 12:00:00,21.39,21.43,21.36,21.41,94400.0,21.39,21.43,21.36,21.41,94400.0
2010-04-23 12:30:00,21.4,21.75,21.4,21.72,176800.0,21.4,21.75,21.4,21.72,176800.0
2010-04-23 13:00:00,21.72,21.75,21.67,21.68,278600.0,21.72,21.75,21.67,21.68,278600.0
2010-04-23 13:30:00,21.68,21.79,21.65,21.78,125000.0,21.68,21.79,21.65,21.78,125000.0
2010-04-23 14:00:00,21.77,21.84,21.72,21.78,66600.0,21.77,21.84,21.72,21.78,66600.0
2010-04-23 14:30:00,21.78,21.82,21.72,21.81,127200.0,21.78,21.82,21.72,21.81,127200.0
2010-04-23 15:00:00,21.81,21.91,21.78,21.86,138800.0,21.81,21.91,21.78,21.86,138800.0
2010-04-23 15:30:00,21.86,21.86,21.74,21.82,306600.0,21.86,21.86,21.74,21.82,306600.0
2010-04-26 09:30:00,22.05,22.21,21.92,22.04,252800.0,22.05,22.21,21.92,22.04,252800.0
2010-04-26 10:00:00,22.05,22.1,21.89,21.93,181800.0,22.05,22.1,21.89,21.93,181800.0
2010-04-26 10:30:00,21.93,21.96,21.86,21.86,83600.0,21.93,21.96,21.86,21.86,83600.0
2010-04-26 11:00:00,21.86,22.0,21.86,21.97,142200.0,21.86,22.0,21.86,21.97,142200.0
2010-04-26 11:30:00,21.97,21.99,21.84,21.89,183400.0,21.97,21.99,21.84,21.89,183400.0
2010-04-26 12:00:00,21.89,21.91,21.83,21.83,51800.0,21.89,21.91,21.83,21.83,51800.0
2010-04-26 12:30:00,21.83,21.86,21.73,21.77,111000.0,21.83,21.86,21.73,21.77,111000.0
2010-04-26 13:00:00,21.77,21.79,21.64,21.71,58000.0,21.77,21.79,21.64,21.71,58000.0
2010-04-26 13:30:00,21.71,21.73,21.54,21.55,103800.0,21.71,21.73,21.54,21.55,103800.0
2010-04-26 14:00:00,21.55,21.75,21.53,21.75,54800.0,21.55,21.75,21.53,21.75,54800.0
2010-04-26 14:30:00,21.75,21.79,21.63,21.65,56000.0,21.75,21.79,21.63,21.65,56000.0
2010-04-26 15:00:00,21.63,21.68,21.45,21.47,138400.0,21.63,21.68,21.45,21.47,138400.0
2010-04-26 15:30:00,21.46,21.59,21.46,21.52,183600.0,21.46,21.59,21.46,21.52,183600.0
2010-04-27 09:30:00,21.47,21.73,21.36,21.61,209000.0,21.47,21.73,21.36,21.61,209000.0
2010-04-27 10:00:00,21.61,21.85,21.54,21.75,193000.0,21.61,21.85,21.54,21.75,193000.0
2010-04-27 10:30:00,21.75,21.93,21.75,21.9,105800.0,21.75,21.93,21.75,21.9,105800.0
2010-04-27 11:00:00,21.9,21.9,21.31,21.32,128800.0,21.9,21.9,21.31,21.32,128800.0
2010-04-27 11:30:00,21.32,21.43,21.2,21.41,130400.0,21.32,21.43,21.2,21.41,130400.0
2010-04-27 12:00:00,21.41,21.5,21.23,21.23,91000.0,21.41,21.5,21.23,21.23,91000.0
2010-04-27 12:30:00,21.24,21.4,21.23,21.38,34400.0,21.24,21.4,21.23,21.38,34400.0
2010-04-27 13:00:00,21.39,21.61,21.39,21.61,58400.0,21.39,21.61,21.39,21.61,58400.0
2010-04-27 13:30:00,21.62,21.65,21.52,21.56,58600.0,21.62,21.65,21.52,21.56,58600.0
2010-04-27 14:00:00,21.55,21.59,21.44,21.44,120600.0,21.55,21.59,21.44,21.44,120600.0
2010-04-27 14:30:00,21.44,21.46,21.32,21.33,111200.0,21.44,21.46,21.32,21.33,111200.0
2010-04-27 15:00:00,21.33,21.45,21.32,21.4,129000.0,21.33,21.45,21.32,21.4,129000.0
2010-04-27 15:30:00,21.4,21.4,21.09,21.13,221600.0,21.4,21.4,21.09,21.13,221600.0
2010-04-28 09:30:00,21.33,21.49,20.87,20.94,254400.0,21.33,21.49,20.87,20.94,254400.0
2010-04-28 10:00:00,20.94,20.99,20.53,20.53,371600.0,20.94,20.99,20.53,20.53,371600.0
2010-04-28 10:30:00,20.53,20.63,19.96,20.1,599400.0,20.53,20.63,19.96,20.1,599400.0
2010-04-28 11:00:00,20.1,20.4,20.1,20.28,367200.0,20.1,20.4,20.1,20.28,367200.0
2010-04-28 11:30:00,20.3,20.36,19.96,20.2,173600.0,20.3,20.36,19.96,20.2,173600.0
2010-04-28 12:00:00,20.21,20.32,20.15,20.28,142600.0,20.21,20.32,20.15,20.28,142600.0
2010-04-28 12:30:00,20.29,20.3,20.17,20.18,105800.0,20.29,20.3,20.17,20.18,105800.0
2010-04-28 13:00:00,20.18,20.22,20.18,20.2,108400.0,20.18,20.22,20.18,20.2,108400.0
2010-04-28 13:30:00,20.2,20.24,20.19,20.21,88800.0,20.2,20.24,20.19,20.21,88800.0
2010-04-28 14:00:00,20.2,20.27,20.05,20.2,219000.0,20.2,20.27,20.05,20.2,219000.0
2010-04-28 14:30:00,20.2,20.2,19.91,19.98,395400.0,20.2,20.2,19.91,19.98,395400.0
2010-04-28 15:00:00,19.98,20.02,19.82,19.96,426600.0,19.98,20.02,19.82,19.96,426600.0
2010-04-28 15:30:00,19.97,20.03,19.79,19.83,643000.0,19.97,20.03,19.79,19.83,643000.0
2010-04-29 09:30:00,19.96,20.04,19.56,19.74,526600.0,19.96,20.04,19.56,19.74,526600.0
2010-04-29 10:00:00,19.74,19.89,19.58,19.87,176600.0,19.74,19.89,19.58,19.87,176600.0
2010-04-29 10:30:00,19.88,20.18,19.81,20.1,206200.0,19.88,20.18,19.81,20.1,206200.0
2010-04-29 11:00:00,20.09,20.1,19.88,19.98,134400.0,20.09,20.1,19.88,19.98,134400.0
2010-04-29 11:30:00,20.0,20.06,19.97,20.0,155400.0,20.0,20.06,19.97,20.0,155400.0
2010-04-29 12:00:00,20.0,20.04,19.99,20.02,127600.0,20.0,20.04,19.99,20.02,127600.0
2010-04-29 12:30:00,20.03,20.13,19.98,20.0,142400.0,20.03,20.13,19.98,20.0,142400.0
2010-04-29 13:00:00,20.02,20.08,19.95,20.0,97400.0,20.02,20.08,19.95,20.0,97400.0
2010-04-29 13:30:00,20.0,20.08,19.99,20.0,115600.0,20.0,20.08,19.99,20.0,115600.0
2010-04-29 14:00:00,20.0,20.02,19.86,19.95,188000.0,20.0,20.02,19.86,19.95,188000.0
2010-04-29 14:30:00,19.95,20.0,19.86,19.92,135800.0,19.95,20.0,19.86,19.92,135800.0
2010-04-29 15:00:00,19.93,19.93,19.7,19.83,269000.0,19.93,19.93,19.7,19.83,269000.0
2010-04-29 15:30:00,19.83,19.96,19.81,19.93,290400.0,19.83,19.96,19.81,19.93,290400.0
2010-04-30 09:30:00,20.07,20.13,19.8,19.8,159800.0,20.07,20.13,19.8,19.8,159800.0
2010-04-30 10:00:00,19.78,19.8,19.45,19.61,191800.0,19.78,19.8,19.45,19.61,191800.0
2010-04-30 10:30:00,19.63,19.65,19.36,19.41,212000.0,19.63,19.65,19.36,19.41,212000.0
2010-04-30 11:00:00,19.41,19.5,19.35,19.36,90200.0,19.41,19.5,19.35,19.36,90200.0
2010-04-30 11:30:00,19.36,19.45,19.3,19.41,60400.0,19.36,19.45,19.3,19.41,60400.0
2010-04-30 12:00:00,19.41,19.43,19.22,19.27,148200.0,19.41,19.43,19.22,19.27,148200.0
2010-04-30 12:30:00,19.28,19.33,19.18,19.28,130200.0,19.28,19.33,19.18,19.28,130200.0
2010-04-30 13:00:00,19.28,19.32,19.16,19.27,114000.0,19.28,19.32,19.16,19.27,114000.0
2010-04-30 13:30:00,19.27,19.36,19.2,19.2,61400.0,19.27,19.36,19.2,19.2,61400.0
2010-04-30 14:00:00,19.2,19.29,19.18,19.25,128000.0,19.2,19.29,19.18,19.25,128000.0
2010-04-30 14:30:00,19.25,19.26,18.96,19.09,236400.0,19.25,19.26,18.96,19.09,236400.0
2010-04-30 15:00:00,19.08,19.16,19.0,19.02,183200.0,19.08,19.16,19.0,19.02,183200.0
2010-04-30 15:30:00,19.02,19.05,18.81,18.81,518000.0,19.02,19.05,18.81,18.81,518000.0
2010-05-03 09:30:00,18.96,19.68,18.95,19.58,483000.0,18.96,19.68,18.95,19.58,483000.0
2010-05-03 10:00:00,19.58,19.96,19.47,19.83,263200.0,19.58,19.96,19.47,19.83,263200.0
2010-05-03 10:30:00,19.84,20.0,19.79,19.81,260600.0,19.84,20.0,19.79,19.81,260600.0
2010-05-03 11:00:00,19.81,20.17,19.79,20.11,262400.0,19.81,20.17,19.79,20.11,262400.0
2010-05-03 11:30:00,20.11,20.18,20.04,20.14,156400.0,20.11,20.18,20.04,20.14,156400.0
2010-05-03 12:00:00,20.13,20.3,20.03,20.29,254600.0,20.13,20.3,20.03,20.29,254600.0
2010-05-03 12:30:00,20.31,20.48,20.3,20.48,162800.0,20.31,20.48,20.3,20.48,162800.0
2010-05-03 13:00:00,20.49,20.49,20.32,20.41,190200.0,20.49,20.49,20.32,20.41,190200.0
2010-05-03 13:30:00,20.41,20.48,20.33,20.37,268600.0,20.41,20.48,20.33,20.37,268600.0
2010-05-03 14:00:00,20.37,20.44,20.33,20.43,170800.0,20.37,20.44,20.33,20.43,170800.0
2010-05-03 14:30:00,20.42,20.63,20.4,20.6,248600.0,20.42,20.63,20.4,20.6,248600.0
2010-05-03 15:00:00,20.61,20.61,20.41,20.44,199200.0,20.61,20.61,20.41,20.44,199200.0
2010-05-03 15:30:00,20.43,20.8,20.42,20.75,1012000.0,20.43,20.8,20.42,20.75,1012000.0
2010-05-04 09:30:00,20.09,20.21,19.65,20.09,536400.0,20.09,20.21,19.65,20.09,536400.0
2010-05-04 10:00:00,20.06,20.11,19.73,19.76,426200.0,20.06,20.11,19.73,19.76,426200.0
2010-05-04 10:30:00,19.77,19.85,19.27,19.31,486800.0,19.77,19.85,19.27,19.31,486800.0
2010-05-04 11:00:00,19.31,19.41,19.08,19.3,301200.0,19.31,19.41,19.08,19.3,301200.0
2010-05-04 11:30:00,19.3,19.46,19.3,19.45,242200.0,19.3,19.46,19.3,19.45,242200.0
2010-05-04 12:00:00,19.45,19.46,19.13,19.24,173400.0,19.45,19.46,19.13,19.24,173400.0
2010-05-04 12:30:00,19.21,19.5,19.13,19.43,147400.0,19.21,19.5,19.13,19.43,147400.0
2010-05-04 13:00:00,19.41,19.58,19.41,19.5,373600.0,19.41,19.58,19.41,19.5,373600.0
2010-05-04 13:30:00,19.5,19.61,19.49,19.53,190800.0,19.5,19.61,19.49,19.53,190800.0
2010-05-04 14:00:00,19.53,19.65,19.49,19.49,240200.0,19.53,19.65,19.49,19.49,240200.0
2010-05-04 14:30:00,19.5,19.57,19.38,19.46,541000.0,19.5,19.57,19.38,19.46,541000.0
2010-05-04 15:00:00,19.47,19.57,19.43,19.47,243600.0,19.47,19.57,19.43,19.47,243600.0
2010-05-04 15:30:00,19.47,19.47,19.2,19.26,652600.0,19.47,19.47,19.2,19.26,652600.0
2010-05-05 09:30:00,18.88,18.88,17.83,18.87,774000.0,18.88,18.88,17.83,18.87,774000.0
2010-05-05 10:00:00,18.86,19.18,18.75,19.0,486600.0,18.86,19.18,18.75,19.0,486600.0
2010-05-05 10:30:00,19.0,19.23,18.88,19.18,198400.0,19.0,19.23,18.88,19.18,198400.0
2010-05-05 11:00:00,19.18,19.5,19.05,19.43,375600.0,19.18,19.5,19.05,19.43,375600.0
2010-05-05 11:30:00,19.43,19.86,19.35,19.76,214200.0,19.43,19.86,19.35,19.76,214200.0
2010-05-05 12:00:00,19.77,19.79,19.27,19.3,246000.0,19.77,19.79,19.27,19.3,246000.0
2010-05-05 12:30:00,19.29,19.35,19.05,19.22,89800.0,19.29,19.35,19.05,19.22,89800.0
2010-05-05 13:00:00,19.23,19.32,19.09,19.16,129400.0,19.23,19.32,19.09,19.16,129400.0
2010-05-05 13:30:00,19.17,19.18,19.1,19.13,108800.0,19.17,19.18,19.1,19.13,108800.0
2010-05-05 14:00:00,19.1,19.12,18.97,19.02,161800.0,19.1,19.12,18.97,19.02,161800.0
2010-05-05 14:30:00,19.03,19.07,18.88,19.02,302800.0,19.03,19.07,18.88,19.02,302800.0
2010-05-05 15:00:00,19.01,19.09,18.98,19.02,258200.0,19.01,19.09,18.98,19.02,258200.0
2010-05-05 15:30:00,19.02,19.1,18.95,19.09,584200.0,19.02,19.1,18.95,19.09,584200.0
2010-05-06 09:30:00,18.87,19.32,18.64,19.31,286600.0,18.87,19.32,18.64,19.31,286600.0
2010-05-06 10:00:00,19.31,19.35,18.97,18.97,249200.0,19.31,19.35,18.97,18.97,249200.0
2010-05-06 10:30:00,18.95,19.05,18.59,18.68,289400.0,18.95,19.05,18.59,18.68,289400.0
2010-05-06 11:00:00,18.66,18.69,18.38,18.5,228800.0,18.66,18.69,18.38,18.5,228800.0
2010-05-06 11:30:00,18.5,18.61,18.39,18.42,236600.0,18.5,18.61,18.39,18.42,236600.0
2010-05-06 12:00:00,18.45,18.82,18.44,18.74,219400.0,18.45,18.82,18.44,18.74,219400.0
2010-05-06 12:30:00,18.74,18.79,18.5,18.58,160800.0,18.74,18.79,18.5,18.58,160800.0
2010-05-06 13:00:00,18.59,18.63,18.32,18.43,201200.0,18.59,18.63,18.32,18.43,201200.0
2010-05-06 13:30:00,18.43,18.46,18.13,18.16,270600.0,18.43,18.46,18.13,18.16,270600.0
2010-05-06 14:00:00,18.16,18.22,17.95,18.02,588000.0,18.16,18.22,17.95,18.02,588000.0
2010-05-06 14:30:00,18.0,19.0,17.67,18.47,589800.0,18.0,19.0,17.67,18.47,589800.0
2010-05-06 15:00:00,18.45,18.93,18.07,18.43,510800.0,18.45,18.93,18.07,18.43,510800.0
2010-05-06 15:30:00,18.48,18.86,18.46,18.58,628800.0,18.48,18.86,18.46,18.58,628800.0
2010-05-07 09:30:00,18.45,18.91,18.14,18.83,427200.0,18.45,18.91,18.14,18.83,427200.0
2010-05-07 10:00:00,18.8,18.85,17.58,17.78,510600.0,18.8,18.85,17.58,17.78,510600.0
2010-05-07 10:30:00,17.79,18.24,17.71,18.09,215200.0,17.79,18.24,17.71,18.09,215200.0
2010-05-07 11:00:00,18.09,18.68,18.07,18.31,193800.0,18.09,18.68,18.07,18.31,193800.0
2010-05-07 11:30:00,18.28,18.56,18.12,18.53,163800.0,18.28,18.56,18.12,18.53,163800.0
2010-05-07 12:00:00,18.52,18.93,18.36,18.67,287400.0,18.52,18.93,18.36,18.67,287400.0
2010-05-07 12:30:00,18.68,18.71,18.52,18.54,164800.0,18.68,18.71,18.52,18.54,164800.0
2010-05-07 13:00:00,18.53,18.53,18.22,18.24,143800.0,18.53,18.53,18.22,18.24,143800.0
2010-05-07 13:30:00,18.23,18.57,18.23,18.31,109000.0,18.23,18.57,18.23,18.31,109000.0
2010-05-07 14:00:00,18.31,18.42,18.23,18.29,211400.0,18.31,18.42,18.23,18.29,211400.0
2010-05-07 14:30:00,18.28,18.41,18.13,18.28,153600.0,18.28,18.41,18.13,18.28,153600.0
2010-05-07 15:00:00,18.27,18.36,18.06,18.2,289400.0,18.27,18.36,18.06,18.2,289400.0
2010-05-07 15:30:00,18.22,18.29,17.89,17.91,761200.0,18.22,18.29,17.89,17.91,761200.0
2010-05-10 09:30:00,19.36,19.54,19.14,19.4,592800.0,19.36,19.54,19.14,19.4,592800.0
2010-05-10 10:00:00,19.4,19.56,19.38,19.43,267800.0,19.4,19.56,19.38,19.43,267800.0
2010-05-10 10:30:00,19.43,19.5,19.31,19.39,162600.0,19.43,19.5,19.31,19.39,162600.0
2010-05-10 11:00:00,19.38,19.6,19.38,19.6,131000.0,19.38,19.6,19.38,19.6,131000.0
2010-05-10 11:30:00,19.58,19.59,19.44,19.52,296600.0,19.58,19.59,19.44,19.52,296600.0
2010-05-10 12:00:00,19.53,19.53,19.4,19.42,142600.0,19.53,19.53,19.4,19.42,142600.0
2010-05-10 12:30:00,19.41,19.56,19.4,19.49,132000.0,19.41,19.56,19.4,19.49,132000.0
2010-05-10 13:00:00,19.49,19.5,19.36,19.43,198600.0,19.49,19.5,19.36,19.43,198600.0
2010-05-10 13:30:00,19.43,19.47,19.32,19.34,112000.0,19.43,19.47,19.32,19.34,112000.0
2010-05-10 14:00:00,19.35,19.43,19.25,19.39,139000.0,19.35,19.43,19.25,19.39,139000.0
2010-05-10 14:30:00,19.4,19.45,19.29,19.43,135200.0,19.4,19.45,19.29,19.43,135200.0
2010-05-10 15:00:00,19.43,19.46,19.37,19.41,128800.0,19.43,19.46,19.37,19.41,128800.0
2010-05-10 15:30:00,19.41,19.57,19.35,19.55,471800.0,19.41,19.57,19.35,19.55,471800.0
2010-05-11 09:30:00,19.25,19.59,19.02,19.51,217600.0,19.25,19.59,19.02,19.51,217600.0
2010-05-11 10:00:00,19.49,19.58,19.42,19.43,78000.0,19.49,19.58,19.42,19.43,78000.0
2010-05-11 10:30:00,19.43,19.54,19.32,19.32,92200.0,19.43,19.54,19.32,19.32,92200.0
2010-05-11 11:00:00,19.31,19.72,19.31,19.72,95200.0,19.31,19.72,19.31,19.72,95200.0
2010-05-11 11:30:00,19.71,19.89,19.65,19.76,102200.0,19.71,19.89,19.65,19.76,102200.0
2010-05-11 12:00:00,19.78,19.89,19.78,19.89,63400.0,19.78,19.89,19.78,19.89,63400.0
2010-05-11 12:30:00,19.88,20.08,19.8,19.99,113800.0,19.88,20.08,19.8,19.99,113800.0
2010-05-11 13:00:00,19.98,20.03,19.93,19.98,45600.0,19.98,20.03,19.93,19.98,45600.0
2010-05-11 13:30:00,19.98,20.18,19.95,20.06,140400.0,19.98,20.18,19.95,20.06,140400.0
2010-05-11 14:00:00,20.06,20.15,19.86,19.9,85600.0,20.06,20.15,19.86,19.9,85600.0
2010-05-11 14:30:00,19.89,19.89,19.73,19.83,91800.0,19.89,19.89,19.73,19.83,91800.0
2010-05-11 15:00:00,19.82,19.83,19.62,19.77,91400.0,19.82,19.83,19.62,19.77,91400.0
2010-05-11 15:30:00,19.77,19.82,19.71,19.78,204200.0,19.77,19.82,19.71,19.78,204200.0
2010-05-12 09:30:00,19.95,20.5,19.92,20.49,381000.0,19.95,20.5,19.92,20.49,381000.0
2010-05-12 10:00:00,20.5,20.86,20.48,20.85,413000.0,20.5,20.86,20.48,20.85,413000.0
2010-05-12 10:30:00,20.86,21.03,20.8,20.97,307200.0,20.86,21.03,20.8,20.97,307200.0
2010-05-12 11:00:00,20.97,21.02,20.91,20.95,225200.0,20.97,21.02,20.91,20.95,225200.0
2010-05-12 11:30:00,20.95,21.08,20.95,21.08,227800.0,20.95,21.08,20.95,21.08,227800.0
2010-05-12 12:00:00,21.08,21.16,21.05,21.11,131000.0,21.08,21.16,21.05,21.11,131000.0
2010-05-12 12:30:00,21.12,21.25,21.11,21.24,163800.0,21.12,21.25,21.11,21.24,163800.0
2010-05-12 13:00:00,21.25,21.55,21.23,21.54,460400.0,21.25,21.55,21.23,21.54,460400.0
2010-05-12 13:30:00,21.55,21.73,21.48,21.57,405000.0,21.55,21.73,21.48,21.57,405000.0
2010-05-12 14:00:00,21.57,21.66,21.1,21.18,533000.0,21.57,21.66,21.1,21.18,533000.0
2010-05-12 14:30:00,21.18,21.29,21.11,21.21,188400.0,21.18,21.29,21.11,21.21,188400.0
2010-05-12 15:00:00,21.21,21.39,21.18,21.32,216000.0,21.21,21.39,21.18,21.32,216000.0
2010-05-12 15:30:00,21.31,21.59,21.25,21.57,588000.0,21.31,21.59,21.25,21.57,588000.0
2010-05-13 09:30:00,21.68,21.75,21.25,21.6,362800.0,21.68,21.75,21.25,21.6,362800.0
2010-05-13 10:00:00,21.58,21.91,21.54,21.73,324000.0,21.58,21.91,21.54,21.73,324000.0
2010-05-13 10:30:00,21.75,21.93,21.63,21.78,157000.0,21.75,21.93,21.63,21.78,157000.0
2010-05-13 11:00:00,21.79,21.8,21.42,21.68,238000.0,21.79,21.8,21.42,21.68,238000.0
2010-05-13 11:30:00,21.68,21.68,21.39,21.5,140200.0,21.68,21.68,21.39,21.5,140200.0
2010-05-13 12:00:00,21.52,21.52,21.3,21.33,257800.0,21.52,21.52,21.3,21.33,257800.0
2010-05-13 12:30:00,21.33,21.36,21.18,21.19,241400.0,21.33,21.36,21.18,21.19,241400.0
2010-05-13 13:00:00,21.19,21.3,21.06,21.21,290000.0,21.19,21.3,21.06,21.21,290000.0
2010-05-13 13:30:00,21.22,21.3,21.15,21.18,143200.0,21.22,21.3,21.15,21.18,143200.0
2010-05-13 14:00:00,21.19,21.29,21.16,21.18,99000.0,21.19,21.29,21.16,21.18,99000.0
2010-05-13 14:30:00,21.18,21.26,20.95,21.05,332800.0,21.18,21.26,20.95,21.05,332800.0
2010-05-13 15:00:00,21.02,21.17,20.81,20.96,355200.0,21.02,21.17,20.81,20.96,355200.0
2010-05-13 15:30:00,20.95,21.13,20.8,20.96,458600.0,20.95,21.13,20.8,20.96,458600.0
2010-05-14 09:30:00,20.63,20.63,20.05,20.36,453200.0,20.63,20.63,20.05,20.36,453200.0
2010-05-14 10:00:00,20.36,20.41,20.19,20.24,276800.0,20.36,20.41,20.19,20.24,276800.0
2010-05-14 10:30:00,20.21,20.23,20.1,20.14,175200.0,20.21,20.23,20.1,20.14,175200.0
2010-05-14 11:00:00,20.14,20.14,19.94,19.98,362600.0,20.14,20.14,19.94,19.98,362600.0
2010-05-14 11:30:00,19.95,20.0,19.7,19.83,194200.0,19.95,20.0,19.7,19.83,194200.0
2010-05-14 12:00:00,19.83,19.84,19.5,19.82,267600.0,19.83,19.84,19.5,19.82,267600.0
2010-05-14 12:30:00,19.79,19.89,19.68,19.89,116400.0,19.79,19.89,19.68,19.89,116400.0
2010-05-14 13:00:00,19.89,19.96,19.7,19.74,124600.0,19.89,19.96,19.7,19.74,124600.0
2010-05-14 13:30:00,19.74,19.75,19.63,19.7,125800.0,19.74,19.75,19.63,19.7,125800.0
2010-05-14 14:00:00,19.68,19.7,19.51,19.51,155400.0,19.68,19.7,19.51,19.51,155400.0
2010-05-14 14:30:00,19.5,19.58,19.42,19.5,213400.0,19.5,19.58,19.42,19.5,213400.0
2010-05-14 15:00:00,19.47,19.52,19.43,19.5,202600.0,19.47,19.52,19.43,19.5,202600.0
2010-05-14 15:30:00,19.5,19.77,19.5,19.68,408800.0,19.5,19.77,19.5,19.68,408800.0
2010-05-17 09:30:00,19.73,19.99,19.34,19.48,269000.0,19.73,19.99,19.34,19.48,269000.0
2010-05-17 10:00:00,19.46,19.6,19.33,19.59,179800.0,19.46,19.6,19.33,19.59,179800.0
2010-05-17 10:30:00,19.59,19.65,19.38,19.42,126400.0,19.59,19.65,19.38,19.42,126400.0
2010-05-17 11:00:00,19.4,19.42,19.1,19.18,196400.0,19.4,19.42,19.1,19.18,196400.0
2010-05-17 11:30:00,19.18,19.27,19.0,19.0,129200.0,19.18,19.27,19.0,19.0,129200.0
2010-05-17 12:00:00,19.0,19.0,18.55,18.68,264400.0,19.0,19.0,18.55,18.68,264400.0
2010-05-17 12:30:00,18.7,18.97,18.66,18.93,196200.0,18.7,18.97,18.66,18.93,196200.0
2010-05-17 13:00:00,18.93,19.29,18.91,19.25,126000.0,18.93,19.29,18.91,19.25,126000.0
2010-05-17 13:30:00,19.25,19.31,18.95,19.11,67800.0,19.25,19.31,18.95,19.11,67800.0
2010-05-17 14:00:00,19.11,19.14,18.96,19.0,119800.0,19.11,19.14,18.96,19.0,119800.0
2010-05-17 14:30:00,19.0,19.2,18.95,19.16,158200.0,19.0,19.2,18.95,19.16,158200.0
2010-05-17 15:00:00,19.17,19.31,19.08,19.18,135000.0,19.17,19.31,19.08,19.18,135000.0
2010-05-17 15:30:00,19.18,19.36,19.17,19.27,264000.0,19.18,19.36,19.17,19.27,264000.0
2010-05-18 09:30:00,19.67,19.96,19.67,19.71,164800.0,19.67,19.96,19.67,19.71,164800.0
2010-05-18 10:00:00,19.68,19.71,19.43,19.48,106600.0,19.68,19.71,19.43,19.48,106600.0
2010-05-18 10:30:00,19.47,19.52,19.11,19.35,115400.0,19.47,19.52,19.11,19.35,115400.0
2010-05-18 11:00:00,19.36,19.58,19.32,19.58,61200.0,19.36,19.58,19.32,19.58,61200.0
2010-05-18 11:30:00,19.59,19.64,19.48,19.56,190000.0,19.59,19.64,19.48,19.56,190000.0
2010-05-18 12:00:00,19.57,19.75,19.46,19.74,110800.0,19.57,19.75,19.46,19.74,110800.0
2010-05-18 12:30:00,19.73,19.83,19.59,19.59,91000.0,19.73,19.83,19.59,19.59,91000.0
2010-05-18 13:00:00,19.54,19.72,19.46,19.69,166800.0,19.54,19.72,19.46,19.69,166800.0
2010-05-18 13:30:00,19.68,19.7,19.46,19.5,155200.0,19.68,19.7,19.46,19.5,155200.0
2010-05-18 14:00:00,19.5,19.63,19.43,19.46,151000.0,19.5,19.63,19.43,19.46,151000.0
2010-05-18 14:30:00,19.45,19.45,19.28,19.34,218200.0,19.45,19.45,19.28,19.34,218200.0
2010-05-18 15:00:00,19.33,19.57,19.29,19.47,274200.0,19.33,19.57,19.29,19.47,274200.0
2010-05-18 15:30:00,19.46,19.61,19.43,19.55,384400.0,19.46,19.61,19.43,19.55,384400.0
2010-05-19 09:30:00,19.38,19.7,19.25,19.54,166000.0,19.38,19.7,19.25,19.54,166000.0
2010-05-19 10:00:00,19.54,19.59,18.94,19.19,320400.0,19.54,19.59,18.94,19.19,320400.0
2010-05-19 10:30:00,19.22,19.3,19.1,19.15,159600.0,19.22,19.3,19.1,19.15,159600.0
2010-05-19 11:00:00,19.15,19.23,18.88,19.0,233600.0,19.15,19.23,18.88,19.0,233600.0
2010-05-19 11:30:00,19.0,19.11,18.9,19.06,188600.0,19.0,19.11,18.9,19.06,188600.0
2010-05-19 12:00:00,19.06,19.35,18.93,19.31,64600.0,19.06,19.35,18.93,19.31,64600.0
2010-05-19 12:30:00,19.25,19.25,19.08,19.22,80200.0,19.25,19.25,19.08,19.22,80200.0
2010-05-19 13:00:00,19.27,19.5,19.21,19.45,116800.0,19.27,19.5,19.21,19.45,116800.0
2010-05-19 13:30:00,19.44,19.6,19.43,19.48,125800.0,19.44,19.6,19.43,19.48,125800.0
2010-05-19 14:00:00,19.48,19.63,19.31,19.4,115400.0,19.48,19.63,19.31,19.4,115400.0
2010-05-19 14:30:00,19.41,19.43,19.27,19.33,80400.0,19.41,19.43,19.27,19.33,80400.0
2010-05-19 15:00:00,19.33,19.37,19.15,19.36,177400.0,19.33,19.37,19.15,19.36,177400.0
2010-05-19 15:30:00,19.32,19.38,19.2,19.3,190000.0,19.32,19.38,19.2,19.3,190000.0
2010-05-20 09:30:00,18.57,18.94,18.34,18.78,232000.0,18.57,18.94,18.34,18.78,232000.0
2010-05-20 10:00:00,18.77,18.99,18.52,18.65,295000.0,18.77,18.99,18.52,18.65,295000.0
2010-05-20 10:30:00,18.63,18.89,18.61,18.7,303800.0,18.63,18.89,18.61,18.7,303800.0
2010-05-20 11:00:00,18.7,18.84,18.67,18.81,121000.0,18.7,18.84,18.67,18.81,121000.0
2010-05-20 11:30:00,18.82,18.83,18.72,18.78,108400.0,18.82,18.83,18.72,18.78,108400.0
2010-05-20 12:00:00,18.79,18.79,18.5,18.51,95800.0,18.79,18.79,18.5,18.51,95800.0
2010-05-20 12:30:00,18.51,18.54,18.2,18.2,92000.0,18.51,18.54,18.2,18.2,92000.0
2010-05-20 13:00:00,18.2,18.62,18.19,18.51,114800.0,18.2,18.62,18.19,18.51,114800.0
2010-05-20 13:30:00,18.54,18.73,18.54,18.65,76400.0,18.54,18.73,18.54,18.65,76400.0
2010-05-20 14:00:00,18.65,18.89,18.55,18.79,93000.0,18.65,18.89,18.55,18.79,93000.0
2010-05-20 14:30:00,18.79,19.14,18.74,19.03,150000.0,18.79,19.14,18.74,19.03,150000.0
2010-05-20 15:00:00,19.02,19.14,18.81,18.82,159400.0,19.02,19.14,18.81,18.82,159400.0
2010-05-20 15:30:00,18.82,18.92,18.36,18.36,328400.0,18.82,18.92,18.36,18.36,328400.0
2010-05-21 09:30:00,17.97,19.11,17.72,18.98,541400.0,17.97,19.11,17.72,18.98,541400.0
2010-05-21 10:00:00,18.95,19.4,18.79,18.8,416000.0,18.95,19.4,18.79,18.8,416000.0
2010-05-21 10:30:00,18.81,19.39,18.75,19.33,380000.0,18.81,19.39,18.75,19.33,380000.0
2010-05-21 11:00:00,19.33,19.64,19.29,19.6,290400.0,19.33,19.64,19.29,19.6,290400.0
2010-05-21 11:30:00,19.6,19.91,19.52,19.53,180200.0,19.6,19.91,19.52,19.53,180200.0
2010-05-21 12:00:00,19.53,19.7,19.33,19.61,198400.0,19.53,19.7,19.33,19.61,198400.0
2010-05-21 12:30:00,19.6,19.63,19.3,19.4,88600.0,19.6,19.63,19.3,19.4,88600.0
2010-05-21 13:00:00,19.37,19.46,19.2,19.25,112200.0,19.37,19.46,19.2,19.25,112200.0
2010-05-21 13:30:00,19.27,19.34,19.22,19.25,74000.0,19.27,19.34,19.22,19.25,74000.0
2010-05-21 14:00:00,19.25,19.32,19.07,19.13,122400.0,19.25,19.32,19.07,19.13,122400.0
2010-05-21 14:30:00,19.14,19.18,18.95,19.04,154200.0,19.14,19.18,18.95,19.04,154200.0
2010-05-21 15:00:00,19.04,19.14,18.99,19.03,226200.0,19.04,19.14,18.99,19.03,226200.0
2010-05-21 15:30:00,19.03,19.32,18.96,19.28,381400.0,19.03,19.32,18.96,19.28,381400.0
2010-05-24 09:30:00,19.19,19.81,19.1,19.52,141600.0,19.19,19.81,19.1,19.52,141600.0
2010-05-24 10:00:00,19.48,19.61,19.28,19.61,106800.0,19.48,19.61,19.28,19.61,106800.0
2010-05-24 10:30:00,19.6,19.85,19.6,19.63,71400.0,19.6,19.85,19.6,19.63,71400.0
2010-05-24 11:00:00,19.63,19.69,19.4,19.49,67200.0,19.63,19.69,19.4,19.49,67200.0
2010-05-24 11:30:00,19.49,19.66,19.49,19.61,31200.0,19.49,19.66,19.49,19.61,31200.0
2010-05-24 12:00:00,19.6,19.82,19.59,19.79,114400.0,19.6,19.82,19.59,19.79,114400.0
2010-05-24 12:30:00,19.81,19.83,19.71,19.75,88000.0,19.81,19.83,19.71,19.75,88000.0
2010-05-24 13:00:00,19.77,19.82,19.69,19.76,98400.0,19.77,19.82,19.69,19.76,98400.0
2010-05-24 13:30:00,19.8,19.83,19.54,19.66,65200.0,19.8,19.83,19.54,19.66,65200.0
2010-05-24 14:00:00,19.66,19.71,19.56,19.6,38400.0,19.66,19.71,19.56,19.6,38400.0
2010-05-24 14:30:00,19.61,19.68,19.49,19.5,86200.0,19.61,19.68,19.49,19.5,86200.0
2010-05-24 15:00:00,19.51,19.53,19.38,19.4,79200.0,19.51,19.53,19.38,19.4,79200.0
2010-05-24 15:30:00,19.39,19.56,19.15,19.23,208400.0,19.39,19.56,19.15,19.23,208400.0
2010-05-25 09:30:00,18.5,18.51,17.77,18.22,965000.0,18.5,18.51,17.77,18.22,965000.0
2010-05-25 10:00:00,18.22,19.08,18.22,18.96,531000.0,18.22,19.08,18.22,18.96,531000.0
2010-05-25 10:30:00,18.96,19.0,18.67,18.75,218000.0,18.96,19.0,18.67,18.75,218000.0
2010-05-25 11:00:00,18.75,18.84,18.55,18.75,194200.0,18.75,18.84,18.55,18.75,194200.0
2010-05-25 11:30:00,18.73,18.86,18.64,18.84,98800.0,18.73,18.86,18.64,18.84,98800.0
2010-05-25 12:00:00,18.84,19.04,18.74,18.74,136600.0,18.84,19.04,18.74,18.74,136600.0
2010-05-25 12:30:00,18.75,18.78,18.61,18.68,79600.0,18.75,18.78,18.61,18.68,79600.0
2010-05-25 13:00:00,18.69,18.71,18.45,18.57,119000.0,18.69,18.71,18.45,18.57,119000.0
2010-05-25 13:30:00,18.59,18.61,18.43,18.48,98600.0,18.59,18.61,18.43,18.48,98600.0
2010-05-25 14:00:00,18.46,18.64,18.41,18.61,181200.0,18.46,18.64,18.41,18.61,181200.0
2010-05-25 14:30:00,18.59,18.83,18.55,18.74,377600.0,18.59,18.83,18.55,18.74,377600.0
2010-05-25 15:00:00,18.74,18.91,18.72,18.84,361400.0,18.74,18.91,18.72,18.84,361400.0
2010-05-25 15:30:00,18.85,19.03,18.77,18.94,627000.0,18.85,19.03,18.77,18.94,627000.0
2010-05-26 09:30:00,19.22,19.73,19.18,19.73,267800.0,19.22,19.73,19.18,19.73,267800.0
2010-05-26 10:00:00,19.73,19.8,19.51,19.53,149200.0,19.73,19.8,19.51,19.53,149200.0
2010-05-26 10:30:00,19.55,19.77,19.5,19.54,291200.0,19.55,19.77,19.5,19.54,291200.0
2010-05-26 11:00:00,19.55,19.67,19.41,19.42,125000.0,19.55,19.67,19.41,19.42,125000.0
2010-05-26 11:30:00,19.42,19.52,19.25,19.32,179600.0,19.42,19.52,19.25,19.32,179600.0
2010-05-26 12:00:00,19.33,19.55,19.28,19.41,92000.0,19.33,19.55,19.28,19.41,92000.0
2010-05-26 12:30:00,19.42,19.56,19.34,19.5,83000.0,19.42,19.56,19.34,19.5,83000.0
2010-05-26 13:00:00,19.53,19.61,19.5,19.59,42000.0,19.53,19.61,19.5,19.59,42000.0
2010-05-26 13:30:00,19.59,19.72,19.58,19.7,104400.0,19.59,19.72,19.58,19.7,104400.0
2010-05-26 14:00:00,19.7,19.8,19.55,19.67,205000.0,19.7,19.8,19.55,19.67,205000.0
2010-05-26 14:30:00,19.66,19.7,19.31,19.4,98200.0,19.66,19.7,19.31,19.4,98200.0
2010-05-26 15:00:00,19.43,19.5,19.03,19.16,178400.0,19.43,19.5,19.03,19.16,178400.0
2010-05-26 15:30:00,19.16,19.26,18.99,19.21,604400.0,19.16,19.26,18.99,19.21,604400.0
2010-05-27 09:30:00,19.8,20.04,19.79,19.87,196600.0,19.8,20.04,19.79,19.87,196600.0
2010-05-27 10:00:00,19.85,20.24,19.79,20.24,152000.0,19.85,20.24,19.79,20.24,152000.0
2010-05-27 10:30:00,20.22,20.33,20.02,20.16,134400.0,20.22,20.33,20.02,20.16,134400.0
2010-05-27 11:00:00,20.15,20.18,20.0,20.09,109800.0,20.15,20.18,20.0,20.09,109800.0
2010-05-27 11:30:00,20.09,20.16,20.05,20.15,98200.0,20.09,20.16,20.05,20.15,98200.0
2010-05-27 12:00:00,20.14,20.33,20.11,20.3,82400.0,20.14,20.33,20.11,20.3,82400.0
2010-05-27 12:30:00,20.28,20.3,20.21,20.26,66800.0,20.28,20.3,20.21,20.26,66800.0
2010-05-27 13:00:00,20.23,20.32,20.13,20.32,89400.0,20.23,20.32,20.13,20.32,89400.0
2010-05-27 13:30:00,20.31,20.36,20.17,20.25,95000.0,20.31,20.36,20.17,20.25,95000.0
2010-05-27 14:00:00,20.25,20.43,20.23,20.32,109000.0,20.25,20.43,20.23,20.32,109000.0
2010-05-27 14:30:00,20.33,20.39,20.24,20.29,85000.0,20.33,20.39,20.24,20.29,85000.0
2010-05-27 15:00:00,20.29,20.4,20.27,20.27,185400.0,20.29,20.4,20.27,20.27,185400.0
2010-05-27 15:30:00,20.27,20.47,20.23,20.46,299000.0,20.27,20.47,20.23,20.46,299000.0
2010-05-28 09:30:00,20.5,20.96,20.5,20.83,355600.0,20.5,20.96,20.5,20.83,355600.0
2010-05-28 10:00:00,20.83,21.08,20.83,20.92,234200.0,20.83,21.08,20.83,20.92,234200.0
2010-05-28 10:30:00,20.89,21.11,20.72,20.75,207200.0,20.89,21.11,20.72,20.75,207200.0
2010-05-28 11:00:00,20.75,20.79,20.56,20.6,168800.0,20.75,20.79,20.56,20.6,168800.0
2010-05-28 11:30:00,20.58,20.85,20.57,20.74,81000.0,20.58,20.85,20.57,20.74,81000.0
2010-05-28 12:00:00,20.75,20.84,20.71,20.82,43800.0,20.75,20.84,20.71,20.82,43800.0
2010-05-28 12:30:00,20.8,20.81,20.47,20.51,133000.0,20.8,20.81,20.47,20.51,133000.0
2010-05-28 13:00:00,20.54,20.64,20.41,20.45,56200.0,20.54,20.64,20.41,20.45,56200.0
2010-05-28 13:30:00,20.46,20.46,20.18,20.19,111800.0,20.46,20.46,20.18,20.19,111800.0
2010-05-28 14:00:00,20.2,20.25,20.07,20.25,79800.0,20.2,20.25,20.07,20.25,79800.0
2010-05-28 14:30:00,20.26,20.61,20.19,20.43,102800.0,20.26,20.61,20.19,20.43,102800.0
2010-05-28 15:00:00,20.43,20.69,20.38,20.69,130600.0,20.43,20.69,20.38,20.69,130600.0
2010-05-28 15:30:00,20.68,20.68,20.34,20.41,286400.0,20.68,20.68,20.34,20.41,286400.0
2010-06-01 09:30:00,20.25,20.32,20.0,20.17,169400.0,20.25,20.32,20.0,20.17,169400.0
2010-06-01 10:00:00,20.19,20.83,20.18,20.75,134800.0,20.19,20.83,20.18,20.75,134800.0
2010-06-01 10:30:00,20.75,20.86,20.58,20.61,172200.0,20.75,20.86,20.58,20.61,172200.0
2010-06-01 11:00:00,20.61,20.61,20.37,20.47,82000.0,20.61,20.61,20.37,20.47,82000.0
2010-06-01 11:30:00,20.47,20.57,20.13,20.18,110800.0,20.47,20.57,20.13,20.18,110800.0
2010-06-01 12:00:00,20.14,20.34,20.11,20.33,41800.0,20.14,20.34,20.11,20.33,41800.0
2010-06-01 12:30:00,20.3,20.33,20.09,20.09,32000.0,20.3,20.33,20.09,20.09,32000.0
2010-06-01 13:00:00,20.09,20.65,20.09,20.6,118800.0,20.09,20.65,20.09,20.6,118800.0
2010-06-01 13:30:00,20.61,20.65,20.29,20.34,137200.0,20.61,20.65,20.29,20.34,137200.0
2010-06-01 14:00:00,20.32,20.43,20.28,20.36,164600.0,20.32,20.43,20.28,20.36,164600.0
2010-06-01 14:30:00,20.35,20.43,20.25,20.34,192400.0,20.35,20.43,20.25,20.34,192400.0
2010-06-01 15:00:00,20.34,20.36,20.05,20.13,121200.0,20.34,20.36,20.05,20.13,121200.0
2010-06-01 15:30:00,20.12,20.3,19.92,19.92,361000.0,20.12,20.3,19.92,19.92,361000.0
2010-06-02 09:30:00,20.22,20.53,19.82,20.07,123800.0,20.22,20.53,19.82,20.07,123800.0
2010-06-02 10:00:00,20.09,20.25,20.02,20.03,67400.0,20.09,20.25,20.02,20.03,67400.0
2010-06-02 10:30:00,20.02,20.19,20.02,20.18,264200.0,20.02,20.19,20.02,20.18,264200.0
2010-06-02 11:00:00,20.15,20.22,20.15,20.18,96800.0,20.15,20.22,20.15,20.18,96800.0
2010-06-02 11:30:00,20.18,20.35,20.17,20.32,94200.0,20.18,20.35,20.17,20.32,94200.0
2010-06-02 12:00:00,20.31,20.39,20.25,20.26,64000.0,20.31,20.39,20.25,20.26,64000.0
2010-06-02 12:30:00,20.26,20.43,20.2,20.43,30200.0,20.26,20.43,20.2,20.43,30200.0
2010-06-02 13:00:00,20.43,20.46,20.34,20.36,34400.0,20.43,20.46,20.34,20.36,34400.0
2010-06-02 13:30:00,20.34,20.39,20.24,20.26,21800.0,20.34,20.39,20.24,20.26,21800.0
2010-06-02 14:00:00,20.27,20.31,20.1,20.21,92400.0,20.27,20.31,20.1,20.21,92400.0
2010-06-02 14:30:00,20.22,20.43,20.22,20.36,148400.0,20.22,20.43,20.22,20.36,148400.0
2010-06-02 15:00:00,20.36,20.59,20.35,20.59,159000.0,20.36,20.59,20.35,20.59,159000.0
2010-06-02 15:30:00,20.59,20.73,20.56,20.73,267400.0,20.59,20.73,20.56,20.73,267400.0
2010-06-03 09:30:00,21.0,21.93,20.97,21.81,806200.0,21.0,21.93,20.97,21.81,806200.0
2010-06-03 10:00:00,21.79,21.79,21.31,21.36,338800.0,21.79,21.79,21.31,21.36,338800.0
2010-06-03 10:30:00,21.36,21.8,21.31,21.79,355600.0,21.36,21.8,21.31,21.79,355600.0
2010-06-03 11:00:00,21.8,21.86,21.64,21.67,241400.0,21.8,21.86,21.64,21.67,241400.0
2010-06-03 11:30:00,21.66,21.88,21.56,21.88,219800.0,21.66,21.88,21.56,21.88,219800.0
2010-06-03 12:00:00,21.86,21.89,21.45,21.59,309000.0,21.86,21.89,21.45,21.59,309000.0
2010-06-03 12:30:00,21.59,21.79,21.51,21.75,124600.0,21.59,21.79,21.51,21.75,124600.0
2010-06-03 13:00:00,21.74,21.8,21.61,21.72,135600.0,21.74,21.8,21.61,21.72,135600.0
2010-06-03 13:30:00,21.73,21.83,21.65,21.68,124000.0,21.73,21.83,21.65,21.68,124000.0
2010-06-03 14:00:00,21.68,21.73,21.54,21.67,218000.0,21.68,21.73,21.54,21.67,218000.0
2010-06-03 14:30:00,21.66,21.78,21.58,21.63,273600.0,21.66,21.78,21.58,21.63,273600.0
2010-06-03 15:00:00,21.63,21.85,21.6,21.84,219000.0,21.63,21.85,21.6,21.84,219000.0
2010-06-03 15:30:00,21.83,21.96,21.72,21.92,705000.0,21.83,21.96,21.72,21.92,705000.0
2010-06-04 09:30:00,21.15,21.52,20.9,21.46,385200.0,21.15,21.52,20.9,21.46,385200.0
2010-06-04 10:00:00,21.47,21.74,21.45,21.64,210800.0,21.47,21.74,21.45,21.64,210800.0
2010-06-04 10:30:00,21.62,21.62,21.13,21.14,213000.0,21.62,21.62,21.13,21.14,213000.0
2010-06-04 11:00:00,21.14,21.3,20.89,21.0,274800.0,21.14,21.3,20.89,21.0,274800.0
2010-06-04 11:30:00,21.0,21.09,20.95,21.03,251600.0,21.0,21.09,20.95,21.03,251600.0
2010-06-04 12:00:00,21.0,21.09,20.8,21.05,277600.0,21.0,21.09,20.8,21.05,277600.0
2010-06-04 12:30:00,21.06,21.06,20.75,20.76,232200.0,21.06,21.06,20.75,20.76,232200.0
2010-06-04 13:00:00,20.78,20.78,20.46,20.47,481400.0,20.78,20.78,20.46,20.47,481400.0
2010-06-04 13:30:00,20.46,20.52,20.21,20.29,251000.0,20.46,20.52,20.21,20.29,251000.0
2010-06-04 14:00:00,20.3,20.34,20.15,20.2,247000.0,20.3,20.34,20.15,20.2,247000.0
2010-06-04 14:30:00,20.2,20.29,19.95,20.02,320000.0,20.2,20.29,19.95,20.02,320000.0
2010-06-04 15:00:00,20.01,20.31,19.99,20.15,344800.0,20.01,20.31,19.99,20.15,344800.0
2010-06-04 15:30:00,20.15,20.29,20.0,20.18,532600.0,20.15,20.29,20.0,20.18,532600.0
2010-06-07 09:30:00,20.54,20.57,19.6,20.07,393200.0,20.54,20.57,19.6,20.07,393200.0
2010-06-07 10:00:00,20.07,20.28,19.96,20.0,179000.0,20.07,20.28,19.96,20.0,179000.0
2010-06-07 10:30:00,20.02,20.03,19.5,19.51,189400.0,20.02,20.03,19.5,19.51,189400.0
2010-06-07 11:00:00,19.51,19.68,19.33,19.47,332000.0,19.51,19.68,19.33,19.47,332000.0
2010-06-07 11:30:00,19.49,19.7,19.49,19.66,177200.0,19.49,19.7,19.49,19.66,177200.0
2010-06-07 12:00:00,19.65,19.86,19.54,19.54,212800.0,19.65,19.86,19.54,19.54,212800.0
2010-06-07 12:30:00,19.55,19.65,19.55,19.58,142600.0,19.55,19.65,19.55,19.58,142600.0
2010-06-07 13:00:00,19.58,19.72,19.54,19.72,147200.0,19.58,19.72,19.54,19.72,147200.0
2010-06-07 13:30:00,19.73,19.85,19.53,19.56,95400.0,19.73,19.85,19.53,19.56,95400.0
2010-06-07 14:00:00,19.55,19.61,19.5,19.52,122400.0,19.55,19.61,19.5,19.52,122400.0
2010-06-07 14:30:00,19.54,19.56,19.25,19.27,179800.0,19.54,19.56,19.25,19.27,179800.0
2010-06-07 15:00:00,19.27,19.4,19.15,19.16,329200.0,19.27,19.4,19.15,19.16,329200.0
2010-06-07 15:30:00,19.17,19.29,19.11,19.17,359200.0,19.17,19.29,19.11,19.17,359200.0
2010-06-08 09:30:00,19.19,19.7,18.87,18.99,393800.0,19.19,19.7,18.87,18.99,393800.0
2010-06-08 10:00:00,19.0,19.23,18.75,18.95,206800.0,19.0,19.23,18.75,18.95,206800.0
2010-06-08 10:30:00,18.92,18.99,18.57,18.75,207400.0,18.92,18.99,18.57,18.75,207400.0
2010-06-08 11:00:00,18.78,18.86,18.44,18.73,195200.0,18.78,18.86,18.44,18.73,195200.0
2010-06-08 11:30:00,18.73,19.25,18.73,19.17,197600.0,18.73,19.25,18.73,19.17,197600.0
2010-06-08 12:00:00,19.16,19.22,19.0,19.14,126000.0,19.16,19.22,19.0,19.14,126000.0
2010-06-08 12:30:00,19.15,19.31,19.11,19.28,85000.0,19.15,19.31,19.11,19.28,85000.0
2010-06-08 13:00:00,19.28,19.33,18.97,19.0,123400.0,19.28,19.33,18.97,19.0,123400.0
2010-06-08 13:30:00,19.02,19.02,18.8,18.97,86200.0,19.02,19.02,18.8,18.97,86200.0
2010-06-08 14:00:00,18.97,19.13,18.76,19.06,77800.0,18.97,19.13,18.76,19.06,77800.0
2010-06-08 14:30:00,19.06,19.27,19.05,19.13,167600.0,19.06,19.27,19.05,19.13,167600.0
2010-06-08 15:00:00,19.13,19.33,19.08,19.28,265600.0,19.13,19.33,19.08,19.28,265600.0
2010-06-08 15:30:00,19.28,19.6,19.24,19.53,480400.0,19.28,19.6,19.24,19.53,480400.0
2010-06-09 09:30:00,19.86,20.05,19.68,19.85,258800.0,19.86,20.05,19.68,19.85,258800.0
2010-06-09 10:00:00,19.86,19.93,19.68,19.86,77600.0,19.86,19.93,19.68,19.86,77600.0
2010-06-09 10:30:00,19.87,20.04,19.82,20.0,213600.0,19.87,20.04,19.82,20.0,213600.0
2010-06-09 11:00:00,20.01,20.34,19.96,20.21,289000.0,20.01,20.34,19.96,20.21,289000.0
2010-06-09 11:30:00,20.21,20.32,20.1,20.14,196000.0,20.21,20.32,20.1,20.14,196000.0
2010-06-09 12:00:00,20.14,20.48,20.13,20.4,152800.0,20.14,20.48,20.13,20.4,152800.0
2010-06-09 12:30:00,20.39,20.46,20.11,20.17,238800.0,20.39,20.46,20.11,20.17,238800.0
2010-06-09 13:00:00,20.17,20.4,20.06,20.28,113600.0,20.17,20.4,20.06,20.28,113600.0
2010-06-09 13:30:00,20.27,20.32,20.15,20.21,67200.0,20.27,20.32,20.15,20.21,67200.0
2010-06-09 14:00:00,20.28,20.28,20.03,20.16,105200.0,20.28,20.28,20.03,20.16,105200.0
2010-06-09 14:30:00,20.17,20.18,19.65,19.68,180000.0,20.17,20.18,19.65,19.68,180000.0
2010-06-09 15:00:00,19.68,19.77,19.46,19.75,305400.0,19.68,19.77,19.46,19.75,305400.0
2010-06-09 15:30:00,19.71,19.73,19.29,19.56,509400.0,19.71,19.73,19.29,19.56,509400.0
2010-06-10 09:30:00,20.11,21.08,20.05,20.74,1944200.0,20.11,21.08,20.05,20.74,1944200.0
2010-06-10 10:00:00,20.74,21.01,20.58,20.7,830400.0,20.74,21.01,20.58,20.7,830400.0
2010-06-10 10:30:00,20.69,20.69,20.28,20.53,988200.0,20.69,20.69,20.28,20.53,988200.0
2010-06-10 11:00:00,20.53,20.66,20.44,20.58,733600.0,20.53,20.66,20.44,20.58,733600.0
2010-06-10 11:30:00,20.58,20.65,20.44,20.53,344800.0,20.58,20.65,20.44,20.53,344800.0
2010-06-10 12:00:00,20.53,20.55,20.39,20.42,566000.0,20.53,20.55,20.39,20.42,566000.0
2010-06-10 12:30:00,20.41,20.44,20.18,20.24,174400.0,20.41,20.44,20.18,20.24,174400.0
2010-06-10 13:00:00,20.24,20.34,20.03,20.34,268200.0,20.24,20.34,20.03,20.34,268200.0
2010-06-10 13:30:00,20.34,20.54,20.34,20.49,168200.0,20.34,20.54,20.34,20.49,168200.0
2010-06-10 14:00:00,20.48,20.5,20.2,20.2,156200.0,20.48,20.5,20.2,20.2,156200.0
2010-06-10 14:30:00,20.18,20.5,20.18,20.49,413800.0,20.18,20.5,20.18,20.49,413800.0
2010-06-10 15:00:00,20.49,20.5,20.4,20.48,301800.0,20.49,20.5,20.4,20.48,301800.0
2010-06-10 15:30:00,20.48,20.5,20.35,20.39,597000.0,20.48,20.5,20.35,20.39,597000.0
2010-06-11 09:30:00,20.25,20.42,19.93,20.42,440400.0,20.25,20.42,19.93,20.42,440400.0
2010-06-11 10:00:00,20.41,20.84,20.33,20.79,321600.0,20.41,20.84,20.33,20.79,321600.0
2010-06-11 10:30:00,20.79,20.97,20.66,20.88,384400.0,20.79,20.97,20.66,20.88,384400.0
2010-06-11 11:00:00,20.9,20.94,20.5,20.77,252000.0,20.9,20.94,20.5,20.77,252000.0
2010-06-11 11:30:00,20.79,20.9,20.68,20.84,143600.0,20.79,20.9,20.68,20.84,143600.0
2010-06-11 12:00:00,20.84,20.86,20.7,20.8,139800.0,20.84,20.86,20.7,20.8,139800.0
2010-06-11 12:30:00,20.79,20.88,20.7,20.85,175400.0,20.79,20.88,20.7,20.85,175400.0
2010-06-11 13:00:00,20.86,20.98,20.85,20.92,280400.0,20.86,20.98,20.85,20.92,280400.0
2010-06-11 13:30:00,20.93,20.94,20.65,20.68,130000.0,20.93,20.94,20.65,20.68,130000.0
2010-06-11 14:00:00,20.68,20.75,20.59,20.72,84800.0,20.68,20.75,20.59,20.72,84800.0
2010-06-11 14:30:00,20.73,20.82,20.58,20.64,132000.0,20.73,20.82,20.58,20.64,132000.0
2010-06-11 15:00:00,20.64,20.81,20.62,20.72,136600.0,20.64,20.81,20.62,20.72,136600.0
2010-06-11 15:30:00,20.72,20.93,20.71,20.89,405800.0,20.72,20.93,20.71,20.89,405800.0
2010-06-14 09:30:00,21.22,21.32,21.12,21.23,309200.0,21.22,21.32,21.12,21.23,309200.0
2010-06-14 10:00:00,21.22,21.61,21.21,21.48,241800.0,21.22,21.61,21.21,21.48,241800.0
2010-06-14 10:30:00,21.49,21.5,21.39,21.46,121800.0,21.49,21.5,21.39,21.46,121800.0
2010-06-14 11:00:00,21.46,21.49,21.26,21.26,174000.0,21.46,21.49,21.26,21.26,174000.0
2010-06-14 11:30:00,21.28,21.49,21.25,21.48,234800.0,21.28,21.49,21.25,21.48,234800.0
2010-06-14 12:00:00,21.48,21.65,21.47,21.61,173200.0,21.48,21.65,21.47,21.61,173200.0
2010-06-14 12:30:00,21.61,21.64,21.42,21.43,115600.0,21.61,21.64,21.42,21.43,115600.0
2010-06-14 13:00:00,21.43,21.6,21.36,21.55,180800.0,21.43,21.6,21.36,21.55,180800.0
2010-06-14 13:30:00,21.54,21.6,21.4,21.4,145800.0,21.54,21.6,21.4,21.4,145800.0
2010-06-14 14:00:00,21.4,21.46,21.2,21.24,226400.0,21.4,21.46,21.2,21.24,226400.0
2010-06-14 14:30:00,21.25,21.47,21.12,21.43,140400.0,21.25,21.47,21.12,21.43,140400.0
2010-06-14 15:00:00,21.42,21.47,21.25,21.38,151400.0,21.42,21.47,21.25,21.38,151400.0
2010-06-14 15:30:00,21.38,21.39,21.11,21.22,391400.0,21.38,21.39,21.11,21.22,391400.0
2010-06-15 09:30:00,21.39,21.95,21.37,21.61,430000.0,21.39,21.95,21.37,21.61,430000.0
2010-06-15 10:00:00,21.6,21.75,21.43,21.65,320000.0,21.6,21.75,21.43,21.65,320000.0
2010-06-15 10:30:00,21.65,21.88,21.65,21.85,223200.0,21.65,21.88,21.65,21.85,223200.0
2010-06-15 11:00:00,21.85,21.88,21.72,21.75,197000.0,21.85,21.88,21.72,21.75,197000.0
2010-06-15 11:30:00,21.75,21.75,21.6,21.64,78600.0,21.75,21.75,21.6,21.64,78600.0
2010-06-15 12:00:00,21.64,21.73,21.64,21.7,44800.0,21.64,21.73,21.64,21.7,44800.0
2010-06-15 12:30:00,21.7,21.81,21.65,21.81,78800.0,21.7,21.81,21.65,21.81,78800.0
2010-06-15 13:00:00,21.81,21.89,21.71,21.86,103200.0,21.81,21.89,21.71,21.86,103200.0
2010-06-15 13:30:00,21.86,22.17,21.83,22.1,364400.0,21.86,22.17,21.83,22.1,364400.0
2010-06-15 14:00:00,22.09,22.38,22.07,22.29,425800.0,22.09,22.38,22.07,22.29,425800.0
2010-06-15 14:30:00,22.28,22.29,22.07,22.16,262000.0,22.28,22.29,22.07,22.16,262000.0
2010-06-15 15:00:00,22.16,22.25,22.05,22.24,241400.0,22.16,22.25,22.05,22.24,241400.0
2010-06-15 15:30:00,22.23,22.3,22.15,22.16,585800.0,22.23,22.3,22.15,22.16,585800.0
2010-06-16 09:30:00,21.98,22.1,21.78,22.1,349400.0,21.98,22.1,21.78,22.1,349400.0
2010-06-16 10:00:00,22.09,22.24,21.83,21.83,315800.0,22.09,22.24,21.83,21.83,315800.0
2010-06-16 10:30:00,21.86,22.05,21.72,22.01,206800.0,21.86,22.05,21.72,22.01,206800.0
2010-06-16 11:00:00,22.0,22.48,21.99,22.48,322200.0,22.0,22.48,21.99,22.48,322200.0
2010-06-16 11:30:00,22.47,22.47,22.16,22.2,229600.0,22.47,22.47,22.16,22.2,229600.0
2010-06-16 12:00:00,22.2,22.41,22.19,22.41,125000.0,22.2,22.41,22.19,22.41,125000.0
2010-06-16 12:30:00,22.41,22.5,22.32,22.4,280400.0,22.41,22.5,22.32,22.4,280400.0
2010-06-16 13:00:00,22.38,22.59,22.36,22.56,212800.0,22.38,22.59,22.36,22.56,212800.0
2010-06-16 13:30:00,22.56,23.0,22.55,22.97,544800.0,22.56,23.0,22.55,22.97,544800.0
2010-06-16 14:00:00,22.98,23.0,22.82,22.91,486600.0,22.98,23.0,22.82,22.91,486600.0
2010-06-16 14:30:00,22.91,23.13,22.89,22.99,654400.0,22.91,23.13,22.89,22.99,654400.0
2010-06-16 15:00:00,23.0,23.0,22.63,22.68,362400.0,23.0,23.0,22.63,22.68,362400.0
2010-06-16 15:30:00,22.68,22.85,22.5,22.82,733400.0,22.68,22.85,22.5,22.82,733400.0
2010-06-17 09:30:00,23.16,23.25,22.56,23.08,609400.0,23.16,23.25,22.56,23.08,609400.0
2010-06-17 10:00:00,23.1,23.1,22.26,22.36,445200.0,23.1,23.1,22.26,22.36,445200.0
2010-06-17 10:30:00,22.33,22.45,22.15,22.23,375400.0,22.33,22.45,22.15,22.23,375400.0
2010-06-17 11:00:00,22.23,22.43,22.13,22.25,193600.0,22.23,22.43,22.13,22.25,193600.0
2010-06-17 11:30:00,22.25,22.52,22.25,22.49,216800.0,22.25,22.52,22.25,22.49,216800.0
2010-06-17 12:00:00,22.49,22.5,22.2,22.25,116800.0,22.49,22.5,22.2,22.25,116800.0
2010-06-17 12:30:00,22.25,22.31,22.14,22.22,263400.0,22.25,22.31,22.14,22.22,263400.0
2010-06-17 13:00:00,22.2,22.33,22.13,22.24,273800.0,22.2,22.33,22.13,22.24,273800.0
2010-06-17 13:30:00,22.25,22.3,22.16,22.21,247400.0,22.25,22.3,22.16,22.21,247400.0
2010-06-17 14:00:00,22.22,22.22,22.02,22.04,227200.0,22.22,22.22,22.02,22.04,227200.0
2010-06-17 14:30:00,22.04,22.08,21.96,22.05,362400.0,22.04,22.08,21.96,22.05,362400.0
2010-06-17 15:00:00,22.05,22.05,21.86,21.93,437600.0,22.05,22.05,21.86,21.93,437600.0
2010-06-17 15:30:00,21.93,22.15,21.93,22.11,636000.0,21.93,22.15,21.93,22.11,636000.0
2010-06-18 09:30:00,22.3,22.47,22.05,22.14,536600.0,22.3,22.47,22.05,22.14,536600.0
2010-06-18 10:00:00,22.14,22.42,22.14,22.38,260600.0,22.14,22.42,22.14,22.38,260600.0
2010-06-18 10:30:00,22.38,22.58,22.35,22.53,308600.0,22.38,22.58,22.35,22.53,308600.0
2010-06-18 11:00:00,22.53,22.66,22.5,22.55,211200.0,22.53,22.66,22.5,22.55,211200.0
2010-06-18 11:30:00,22.55,22.58,22.43,22.47,335800.0,22.55,22.58,22.43,22.47,335800.0
2010-06-18 12:00:00,22.46,22.47,22.1,22.23,351600.0,22.46,22.47,22.1,22.23,351600.0
2010-06-18 12:30:00,22.24,22.25,22.08,22.2,129000.0,22.24,22.25,22.08,22.2,129000.0
2010-06-18 13:00:00,22.2,22.32,22.16,22.18,122200.0,22.2,22.32,22.16,22.18,122200.0
2010-06-18 13:30:00,22.18,22.28,22.16,22.22,73400.0,22.18,22.28,22.16,22.22,73400.0
2010-06-18 14:00:00,22.22,22.29,22.18,22.25,57200.0,22.22,22.29,22.18,22.25,57200.0
2010-06-18 14:30:00,22.24,22.28,22.18,22.24,58000.0,22.24,22.28,22.18,22.24,58000.0
2010-06-18 15:00:00,22.23,22.24,22.14,22.19,110000.0,22.23,22.24,22.14,22.19,110000.0
2010-06-18 15:30:00,22.2,22.25,22.09,22.1,380800.0,22.2,22.25,22.09,22.1,380800.0
2010-06-21 09:30:00,22.9,22.9,22.22,22.46,666800.0,22.9,22.9,22.22,22.46,666800.0
2010-06-21 10:00:00,22.47,22.87,22.43,22.74,386800.0,22.47,22.87,22.43,22.74,386800.0
2010-06-21 10:30:00,22.72,22.72,22.4,22.48,203000.0,22.72,22.72,22.4,22.48,203000.0
2010-06-21 11:00:00,22.48,22.48,22.34,22.4,159400.0,22.48,22.48,22.34,22.4,159400.0
2010-06-21 11:30:00,22.43,22.45,22.29,22.34,161000.0,22.43,22.45,22.29,22.34,161000.0
2010-06-21 12:00:00,22.33,22.34,22.13,22.14,133800.0,22.33,22.34,22.13,22.14,133800.0
2010-06-21 12:30:00,22.15,22.21,22.03,22.05,205800.0,22.15,22.21,22.03,22.05,205800.0
2010-06-21 13:00:00,22.05,22.23,22.02,22.22,188400.0,22.05,22.23,22.02,22.22,188400.0
2010-06-21 13:30:00,22.22,22.32,22.07,22.25,172600.0,22.22,22.32,22.07,22.25,172600.0
2010-06-21 14:00:00,22.24,22.44,22.13,22.21,209200.0,22.24,22.44,22.13,22.21,209200.0
2010-06-21 14:30:00,22.22,22.32,22.07,22.08,107800.0,22.22,22.32,22.07,22.08,107800.0
2010-06-21 15:00:00,22.09,22.16,21.75,21.83,281600.0,22.09,22.16,21.75,21.83,281600.0
2010-06-21 15:30:00,21.83,21.89,21.55,21.74,437000.0,21.83,21.89,21.55,21.74,437000.0
2010-06-22 09:30:00,21.92,22.35,21.83,21.97,420200.0,21.92,22.35,21.83,21.97,420200.0
2010-06-22 10:00:00,21.98,21.98,21.58,21.68,363800.0,21.98,21.98,21.58,21.68,363800.0
2010-06-22 10:30:00,21.67,21.73,21.36,21.67,246200.0,21.67,21.73,21.36,21.67,246200.0
2010-06-22 11:00:00,21.66,21.67,21.41,21.64,134600.0,21.66,21.67,21.41,21.64,134600.0
2010-06-22 11:30:00,21.64,21.94,21.62,21.88,303200.0,21.64,21.94,21.62,21.88,303200.0
2010-06-22 12:00:00,21.88,22.04,21.86,21.88,280600.0,21.88,22.04,21.86,21.88,280600.0
2010-06-22 12:30:00,21.87,21.88,21.68,21.74,343000.0,21.87,21.88,21.68,21.74,343000.0
2010-06-22 13:00:00,21.74,21.74,21.41,21.43,243400.0,21.74,21.74,21.41,21.43,243400.0
2010-06-22 13:30:00,21.43,21.7,21.43,21.51,345000.0,21.43,21.7,21.43,21.51,345000.0
2010-06-22 14:00:00,21.52,21.53,21.21,21.31,258600.0,21.52,21.53,21.21,21.31,258600.0
2010-06-22 14:30:00,21.3,21.39,20.83,20.91,449800.0,21.3,21.39,20.83,20.91,449800.0
2010-06-22 15:00:00,20.92,21.05,20.83,20.84,296800.0,20.92,21.05,20.83,20.84,296800.0
2010-06-22 15:30:00,20.85,20.9,20.63,20.71,672800.0,20.85,20.9,20.63,20.71,672800.0
2010-06-23 09:30:00,20.74,20.76,20.02,20.49,697400.0,20.74,20.76,20.02,20.49,697400.0
2010-06-23 10:00:00,20.47,20.47,20.02,20.07,523000.0,20.47,20.47,20.02,20.07,523000.0
2010-06-23 10:30:00,20.1,20.73,20.08,20.64,331400.0,20.1,20.73,20.08,20.64,331400.0
2010-06-23 11:00:00,20.61,20.68,20.5,20.67,233200.0,20.61,20.68,20.5,20.67,233200.0
2010-06-23 11:30:00,20.66,20.72,20.57,20.72,149400.0,20.66,20.72,20.57,20.72,149400.0
2010-06-23 12:00:00,20.7,20.71,20.55,20.7,150800.0,20.7,20.71,20.55,20.7,150800.0
2010-06-23 12:30:00,20.7,20.9,20.66,20.88,217400.0,20.7,20.9,20.66,20.88,217400.0
2010-06-23 13:00:00,20.88,21.06,20.88,20.98,149200.0,20.88,21.06,20.88,20.98,149200.0
2010-06-23 13:30:00,20.98,21.12,20.95,21.09,150800.0,20.98,21.12,20.95,21.09,150800.0
2010-06-23 14:00:00,21.1,21.18,20.88,21.03,166200.0,21.1,21.18,20.88,21.03,166200.0
2010-06-23 14:30:00,21.05,21.25,20.93,21.01,246600.0,21.05,21.25,20.93,21.01,246600.0
2010-06-23 15:00:00,21.0,21.1,20.84,21.04,202200.0,21.0,21.1,20.84,21.04,202200.0
2010-06-23 15:30:00,21.03,21.15,20.91,21.0,289200.0,21.03,21.15,20.91,21.0,289200.0
2010-06-24 09:30:00,20.88,21.12,20.27,20.38,348200.0,20.88,21.12,20.27,20.38,348200.0
2010-06-24 10:00:00,20.38,20.96,20.38,20.84,192400.0,20.38,20.96,20.38,20.84,192400.0
2010-06-24 10:30:00,20.85,20.98,20.63,20.8,300200.0,20.85,20.98,20.63,20.8,300200.0
2010-06-24 11:00:00,20.79,20.79,20.53,20.77,244000.0,20.79,20.79,20.53,20.77,244000.0
2010-06-24 11:30:00,20.77,20.81,20.56,20.73,281800.0,20.77,20.81,20.56,20.73,281800.0
2010-06-24 12:00:00,20.73,20.91,20.73,20.84,111600.0,20.73,20.91,20.73,20.84,111600.0
2010-06-24 12:30:00,20.84,20.88,20.65,20.81,177200.0,20.84,20.88,20.65,20.81,177200.0
2010-06-24 13:00:00,20.81,21.0,20.77,20.78,210600.0,20.81,21.0,20.77,20.78,210600.0
2010-06-24 13:30:00,20.78,21.35,20.77,21.27,431600.0,20.78,21.35,20.77,21.27,431600.0
2010-06-24 14:00:00,21.24,21.28,21.0,21.07,251400.0,21.24,21.28,21.0,21.07,251400.0
2010-06-24 14:30:00,21.05,21.08,20.56,20.63,296200.0,21.05,21.08,20.56,20.63,296200.0
2010-06-24 15:00:00,20.63,20.65,20.5,20.52,342600.0,20.63,20.65,20.5,20.52,342600.0
2010-06-24 15:30:00,20.53,20.98,20.52,20.96,811600.0,20.53,20.98,20.52,20.96,811600.0
2010-06-25 09:30:00,20.97,21.15,20.8,20.98,348600.0,20.97,21.15,20.8,20.98,348600.0
2010-06-25 10:00:00,20.97,20.99,20.64,20.7,290000.0,20.97,20.99,20.64,20.7,290000.0
2010-06-25 10:30:00,20.7,20.71,20.5,20.54,249000.0,20.7,20.71,20.5,20.54,249000.0
2010-06-25 11:00:00,20.56,20.68,20.43,20.62,311000.0,20.56,20.68,20.43,20.62,311000.0
2010-06-25 11:30:00,20.65,20.65,20.4,20.57,253000.0,20.65,20.65,20.4,20.57,253000.0
2010-06-25 12:00:00,20.54,20.78,20.51,20.68,127200.0,20.54,20.78,20.51,20.68,127200.0
2010-06-25 12:30:00,20.67,20.77,20.54,20.61,111000.0,20.67,20.77,20.54,20.61,111000.0
2010-06-25 13:00:00,20.62,20.74,20.57,20.74,203600.0,20.62,20.74,20.57,20.74,203600.0
2010-06-25 13:30:00,20.74,20.93,20.68,20.71,226000.0,20.74,20.93,20.68,20.71,226000.0
2010-06-25 14:00:00,20.72,20.81,20.63,20.67,206800.0,20.72,20.81,20.63,20.67,206800.0
2010-06-25 14:30:00,20.66,20.8,20.54,20.64,270000.0,20.66,20.8,20.54,20.64,270000.0
2010-06-25 15:00:00,20.64,20.74,20.47,20.72,287600.0,20.64,20.74,20.47,20.72,287600.0
2010-06-25 15:30:00,20.71,20.99,20.51,20.51,1745800.0,20.71,20.99,20.51,20.51,1745800.0
2010-06-28 09:30:00,20.47,20.75,20.28,20.36,149000.0,20.47,20.75,20.28,20.36,149000.0
2010-06-28 10:00:00,20.36,20.39,20.05,20.27,251000.0,20.36,20.39,20.05,20.27,251000.0
2010-06-28 10:30:00,20.29,20.68,20.09,20.59,334400.0,20.29,20.68,20.09,20.59,334400.0
2010-06-28 11:00:00,20.6,20.74,20.46,20.53,186200.0,20.6,20.74,20.46,20.53,186200.0
2010-06-28 11:30:00,20.56,20.65,20.25,20.34,219000.0,20.56,20.65,20.25,20.34,219000.0
2010-06-28 12:00:00,20.34,20.38,20.13,20.23,250600.0,20.34,20.38,20.13,20.23,250600.0
2010-06-28 12:30:00,20.24,20.34,20.21,20.22,345400.0,20.24,20.34,20.21,20.22,345400.0
2010-06-28 13:00:00,20.23,20.25,20.13,20.15,191800.0,20.23,20.25,20.13,20.15,191800.0
2010-06-28 13:30:00,20.16,20.21,20.05,20.13,139800.0,20.16,20.21,20.05,20.13,139800.0
2010-06-28 14:00:00,20.13,20.23,20.07,20.07,204600.0,20.13,20.23,20.07,20.07,204600.0
2010-06-28 14:30:00,20.07,20.24,19.94,20.2,460400.0,20.07,20.24,19.94,20.2,460400.0
2010-06-28 15:00:00,20.2,20.21,20.05,20.07,299600.0,20.2,20.21,20.05,20.07,299600.0
2010-06-28 15:30:00,20.07,20.07,19.81,19.82,598200.0,20.07,20.07,19.81,19.82,598200.0
2010-06-29 09:30:00,19.36,19.47,18.84,18.94,481000.0,19.36,19.47,18.84,18.94,481000.0
2010-06-29 10:00:00,18.95,19.02,18.63,18.63,348000.0,18.95,19.02,18.63,18.63,348000.0
2010-06-29 10:30:00,18.66,19.16,18.64,19.14,340800.0,18.66,19.16,18.64,19.14,340800.0
2010-06-29 11:00:00,19.16,19.52,19.07,19.36,471000.0,19.16,19.52,19.07,19.36,471000.0
2010-06-29 11:30:00,19.35,19.71,19.29,19.42,698600.0,19.35,19.71,19.29,19.42,698600.0
2010-06-29 12:00:00,19.41,19.46,19.11,19.26,269200.0,19.41,19.46,19.11,19.26,269200.0
2010-06-29 12:30:00,19.25,19.36,19.22,19.25,190000.0,19.25,19.36,19.22,19.25,190000.0
2010-06-29 13:00:00,19.26,19.33,19.18,19.21,253800.0,19.26,19.33,19.18,19.21,253800.0
2010-06-29 13:30:00,19.23,19.27,19.0,19.09,206400.0,19.23,19.27,19.0,19.09,206400.0
2010-06-29 14:00:00,19.1,19.17,19.06,19.07,412200.0,19.1,19.17,19.06,19.07,412200.0
2010-06-29 14:30:00,19.07,19.13,18.92,18.95,356600.0,19.07,19.13,18.92,18.95,356600.0
2010-06-29 15:00:00,18.95,18.98,18.6,18.65,457200.0,18.95,18.98,18.6,18.65,457200.0
2010-06-29 15:30:00,18.67,18.87,18.6,18.78,565000.0,18.67,18.87,18.6,18.78,565000.0
2010-06-30 09:30:00,18.79,19.7,18.6,19.31,472200.0,18.79,19.7,18.6,19.31,472200.0
2010-06-30 10:00:00,19.3,19.31,18.93,18.99,484400.0,19.3,19.31,18.93,18.99,484400.0
2010-06-30 10:30:00,19.0,19.13,18.83,18.84,204000.0,19.0,19.13,18.83,18.84,204000.0
2010-06-30 11:00:00,18.88,18.95,18.81,18.89,218600.0,18.88,18.95,18.81,18.89,218600.0
2010-06-30 11:30:00,18.89,19.16,18.89,19.13,237400.0,18.89,19.16,18.89,19.13,237400.0
2010-06-30 12:00:00,19.13,19.22,19.06,19.13,313200.0,19.13,19.22,19.06,19.13,313200.0
2010-06-30 12:30:00,19.14,19.15,19.05,19.06,236600.0,19.14,19.15,19.05,19.06,236600.0
2010-06-30 13:00:00,19.07,19.09,18.96,18.96,177600.0,19.07,19.09,18.96,18.96,177600.0
2010-06-30 13:30:00,18.96,18.98,18.89,18.9,213600.0,18.96,18.98,18.89,18.9,213600.0
2010-06-30 14:00:00,18.9,18.96,18.81,18.82,211200.0,18.9,18.96,18.81,18.82,211200.0
2010-06-30 14:30:00,18.83,18.97,18.8,18.91,133400.0,18.83,18.97,18.8,18.91,133400.0
2010-06-30 15:00:00,18.91,18.95,18.78,18.78,152400.0,18.91,18.95,18.78,18.78,152400.0
2010-06-30 15:30:00,18.78,18.78,18.57,18.61,645800.0,18.78,18.78,18.57,18.61,645800.0
2010-07-01 09:30:00,19.29,19.29,18.62,18.65,444000.0,19.29,19.29,18.62,18.65,444000.0
2010-07-01 10:00:00,18.7,18.7,18.12,18.4,455400.0,18.7,18.7,18.12,18.4,455400.0
2010-07-01 10:30:00,18.4,18.41,18.01,18.11,389000.0,18.4,18.41,18.01,18.11,389000.0
2010-07-01 11:00:00,18.11,18.3,17.88,18.28,355000.0,18.11,18.3,17.88,18.28,355000.0
2010-07-01 11:30:00,18.28,18.68,18.28,18.57,355000.0,18.28,18.68,18.28,18.57,355000.0
2010-07-01 12:00:00,18.6,18.6,18.22,18.28,250600.0,18.6,18.6,18.22,18.28,250600.0
2010-07-01 12:30:00,18.31,18.63,18.3,18.34,259800.0,18.31,18.63,18.3,18.34,259800.0
2010-07-01 13:00:00,18.33,18.46,18.18,18.34,168400.0,18.33,18.46,18.18,18.34,168400.0
2010-07-01 13:30:00,18.35,18.59,18.35,18.55,163800.0,18.35,18.59,18.35,18.55,163800.0
2010-07-01 14:00:00,18.52,18.74,18.52,18.71,382800.0,18.52,18.74,18.52,18.71,382800.0
2010-07-01 14:30:00,18.71,18.74,18.45,18.59,203600.0,18.71,18.74,18.45,18.59,203600.0
2010-07-01 15:00:00,18.59,18.8,18.57,18.79,200000.0,18.59,18.8,18.57,18.79,200000.0
2010-07-01 15:30:00,18.79,18.99,18.73,18.9,541600.0,18.79,18.99,18.73,18.9,541600.0
2010-07-02 09:30:00,19.02,19.02,18.62,18.8,269400.0,19.02,19.02,18.62,18.8,269400.0
2010-07-02 10:00:00,18.79,18.83,18.57,18.58,182400.0,18.79,18.83,18.57,18.58,182400.0
2010-07-02 10:30:00,18.59,18.66,18.38,18.45,268600.0,18.59,18.66,18.38,18.45,268600.0
2010-07-02 11:00:00,18.45,18.5,18.36,18.43,227000.0,18.45,18.5,18.36,18.43,227000.0
2010-07-02 11:30:00,18.44,18.47,18.13,18.18,279800.0,18.44,18.47,18.13,18.18,279800.0
2010-07-02 12:00:00,18.18,18.38,18.13,18.3,163200.0,18.18,18.38,18.13,18.3,163200.0
2010-07-02 12:30:00,18.3,18.3,18.13,18.16,191400.0,18.3,18.3,18.13,18.16,191400.0
2010-07-02 13:00:00,18.16,18.2,18.08,18.1,128000.0,18.16,18.2,18.08,18.1,128000.0
2010-07-02 13:30:00,18.09,18.29,18.05,18.24,212000.0,18.09,18.29,18.05,18.24,212000.0
2010-07-02 14:00:00,18.23,18.34,18.09,18.16,178200.0,18.23,18.34,18.09,18.16,178200.0
2010-07-02 14:30:00,18.14,18.15,18.05,18.11,120400.0,18.14,18.15,18.05,18.11,120400.0
2010-07-02 15:00:00,18.1,18.2,18.08,18.15,140000.0,18.1,18.2,18.08,18.15,140000.0
2010-07-02 15:30:00,18.15,18.42,18.12,18.14,437400.0,18.15,18.42,18.12,18.14,437400.0
2010-07-06 09:30:00,18.4,18.93,18.39,18.78,318000.0,18.4,18.93,18.39,18.78,318000.0
2010-07-06 10:00:00,18.75,18.98,18.71,18.92,229400.0,18.75,18.98,18.71,18.92,229400.0
2010-07-06 10:30:00,18.92,19.13,18.85,19.06,398000.0,18.92,19.13,18.85,19.06,398000.0
2010-07-06 11:00:00,19.05,19.05,18.42,18.47,277600.0,19.05,19.05,18.42,18.47,277600.0
2010-07-06 11:30:00,18.49,18.75,18.45,18.63,211400.0,18.49,18.75,18.45,18.63,211400.0
2010-07-06 12:00:00,18.63,18.72,18.5,18.56,312600.0,18.63,18.72,18.5,18.56,312600.0
2010-07-06 12:30:00,18.55,18.58,18.37,18.41,192200.0,18.55,18.58,18.37,18.41,192200.0
2010-07-06 13:00:00,18.42,18.53,18.37,18.4,133600.0,18.42,18.53,18.37,18.4,133600.0
2010-07-06 13:30:00,18.4,18.4,18.05,18.09,188800.0,18.4,18.4,18.05,18.09,188800.0
2010-07-06 14:00:00,18.09,18.19,17.97,18.18,233800.0,18.09,18.19,17.97,18.18,233800.0
2010-07-06 14:30:00,18.17,18.26,18.0,18.02,164200.0,18.17,18.26,18.0,18.02,164200.0
2010-07-06 15:00:00,18.0,18.09,17.83,17.91,123400.0,18.0,18.09,17.83,17.91,123400.0
2010-07-06 15:30:00,17.91,18.08,17.86,18.03,396200.0,17.91,18.08,17.86,18.03,396200.0
2010-07-07 09:30:00,18.17,18.17,17.83,18.02,232800.0,18.17,18.17,17.83,18.02,232800.0
2010-07-07 10:00:00,18.05,18.46,18.05,18.28,205800.0,18.05,18.46,18.05,18.28,205800.0
2010-07-07 10:30:00,18.27,18.68,18.27,18.6,150600.0,18.27,18.68,18.27,18.6,150600.0
2010-07-07 11:00:00,18.61,18.61,18.38,18.42,159200.0,18.61,18.61,18.38,18.42,159200.0
2010-07-07 11:30:00,18.42,18.53,18.33,18.38,223200.0,18.42,18.53,18.33,18.38,223200.0
2010-07-07 12:00:00,18.38,18.52,18.38,18.49,136200.0,18.38,18.52,18.38,18.49,136200.0
2010-07-07 12:30:00,18.51,18.57,18.38,18.41,117800.0,18.51,18.57,18.38,18.41,117800.0
2010-07-07 13:00:00,18.41,18.67,18.4,18.59,154800.0,18.41,18.67,18.4,18.59,154800.0
2010-07-07 13:30:00,18.6,18.75,18.51,18.68,176800.0,18.6,18.75,18.51,18.68,176800.0
2010-07-07 14:00:00,18.68,18.75,18.61,18.61,251400.0,18.68,18.75,18.61,18.61,251400.0
2010-07-07 14:30:00,18.6,18.68,18.52,18.66,199800.0,18.6,18.68,18.52,18.66,199800.0
2010-07-07 15:00:00,18.66,18.77,18.55,18.77,261800.0,18.66,18.77,18.55,18.77,261800.0
2010-07-07 15:30:00,18.76,18.9,18.71,18.79,710000.0,18.76,18.9,18.71,18.79,710000.0
2010-07-08 09:30:00,19.03,19.5,19.0,19.23,393200.0,19.03,19.5,19.0,19.23,393200.0
2010-07-08 10:00:00,19.26,19.43,19.17,19.35,266800.0,19.26,19.43,19.17,19.35,266800.0
2010-07-08 10:30:00,19.36,19.36,19.06,19.07,90000.0,19.36,19.36,19.06,19.07,90000.0
2010-07-08 11:00:00,19.07,19.28,18.98,19.24,245600.0,19.07,19.28,18.98,19.24,245600.0
2010-07-08 11:30:00,19.24,19.25,18.84,18.98,201400.0,19.24,19.25,18.84,18.98,201400.0
2010-07-08 12:00:00,19.0,19.13,18.93,19.08,180000.0,19.0,19.13,18.93,19.08,180000.0
2010-07-08 12:30:00,19.06,19.13,18.91,19.05,178200.0,19.06,19.13,18.91,19.05,178200.0
2010-07-08 13:00:00,19.07,19.25,19.07,19.17,107400.0,19.07,19.25,19.07,19.17,107400.0
2010-07-08 13:30:00,19.16,19.26,19.13,19.2,68400.0,19.16,19.26,19.13,19.2,68400.0
2010-07-08 14:00:00,19.19,19.23,19.13,19.17,138400.0,19.19,19.23,19.13,19.17,138400.0
2010-07-08 14:30:00,19.16,19.21,19.1,19.18,74200.0,19.16,19.21,19.1,19.18,74200.0
2010-07-08 15:00:00,19.17,19.33,19.11,19.33,186400.0,19.17,19.33,19.11,19.33,186400.0
2010-07-08 15:30:00,19.33,19.48,19.3,19.36,424800.0,19.33,19.48,19.3,19.36,424800.0
2010-07-09 09:30:00,19.25,19.47,19.21,19.34,121800.0,19.25,19.47,19.21,19.34,121800.0
2010-07-09 10:00:00,19.34,19.48,19.21,19.33,106800.0,19.34,19.48,19.21,19.33,106800.0
2010-07-09 10:30:00,19.31,19.59,19.31,19.45,87200.0,19.31,19.59,19.31,19.45,87200.0
2010-07-09 11:00:00,19.45,19.48,19.13,19.24,160200.0,19.45,19.48,19.13,19.24,160200.0
2010-07-09 11:30:00,19.24,19.33,19.24,19.31,69200.0,19.24,19.33,19.24,19.31,69200.0
2010-07-09 12:00:00,19.29,19.35,19.29,19.32,45000.0,19.29,19.35,19.29,19.32,45000.0
2010-07-09 12:30:00,19.28,19.31,19.24,19.3,48400.0,19.28,19.31,19.24,19.3,48400.0
2010-07-09 13:00:00,19.3,19.3,19.25,19.25,36200.0,19.3,19.3,19.25,19.25,36200.0
2010-07-09 13:30:00,19.29,19.33,19.26,19.29,34800.0,19.29,19.33,19.26,19.29,34800.0
2010-07-09 14:00:00,19.3,19.3,19.24,19.26,66600.0,19.3,19.3,19.24,19.26,66600.0
2010-07-09 14:30:00,19.27,19.3,19.25,19.29,109200.0,19.27,19.3,19.25,19.29,109200.0
2010-07-09 15:00:00,19.29,19.46,19.29,19.34,124000.0,19.29,19.46,19.29,19.34,124000.0
2010-07-09 15:30:00,19.33,19.48,19.31,19.44,247200.0,19.33,19.48,19.31,19.44,247200.0
2010-07-12 09:30:00,19.33,19.57,19.28,19.57,121400.0,19.33,19.57,19.28,19.57,121400.0
2010-07-12 10:00:00,19.57,19.59,19.21,19.28,192200.0,19.57,19.59,19.21,19.28,192200.0
2010-07-12 10:30:00,19.25,19.42,19.18,19.32,230200.0,19.25,19.42,19.18,19.32,230200.0
2010-07-12 11:00:00,19.33,19.33,19.01,19.02,272400.0,19.33,19.33,19.01,19.02,272400.0
2010-07-12 11:30:00,19.02,19.1,18.95,19.03,159200.0,19.02,19.1,18.95,19.03,159200.0
2010-07-12 12:00:00,19.03,19.34,19.03,19.29,138200.0,19.03,19.34,19.03,19.29,138200.0
2010-07-12 12:30:00,19.28,19.38,19.13,19.16,76600.0,19.28,19.38,19.13,19.16,76600.0
2010-07-12 13:00:00,19.18,19.45,19.09,19.43,114200.0,19.18,19.45,19.09,19.43,114200.0
2010-07-12 13:30:00,19.43,19.52,19.36,19.5,89400.0,19.43,19.52,19.36,19.5,89400.0
2010-07-12 14:00:00,19.5,19.53,19.45,19.49,122800.0,19.5,19.53,19.45,19.49,122800.0
2010-07-12 14:30:00,19.48,19.52,19.46,19.5,196600.0,19.48,19.52,19.46,19.5,196600.0
2010-07-12 15:00:00,19.5,19.52,19.38,19.5,224200.0,19.5,19.52,19.38,19.5,224200.0
2010-07-12 15:30:00,19.5,19.54,19.34,19.42,406400.0,19.5,19.54,19.34,19.42,406400.0
2010-07-13 09:30:00,19.66,19.83,19.43,19.45,329400.0,19.66,19.83,19.43,19.45,329400.0
2010-07-13 10:00:00,19.45,19.5,19.25,19.36,439000.0,19.45,19.5,19.25,19.36,439000.0
2010-07-13 10:30:00,19.34,19.34,19.18,19.22,223800.0,19.34,19.34,19.18,19.22,223800.0
2010-07-13 11:00:00,19.21,19.36,19.2,19.27,222000.0,19.21,19.36,19.2,19.27,222000.0
2010-07-13 11:30:00,19.28,19.38,19.28,19.31,192600.0,19.28,19.38,19.28,19.31,192600.0
2010-07-13 12:00:00,19.31,19.36,19.3,19.33,133200.0,19.31,19.36,19.3,19.33,133200.0
2010-07-13 12:30:00,19.33,19.4,19.33,19.34,187000.0,19.33,19.4,19.33,19.34,187000.0
2010-07-13 13:00:00,19.34,19.35,19.18,19.28,141200.0,19.34,19.35,19.18,19.28,141200.0
2010-07-13 13:30:00,19.29,19.39,19.28,19.36,153000.0,19.29,19.39,19.28,19.36,153000.0
2010-07-13 14:00:00,19.36,19.41,19.3,19.33,155600.0,19.36,19.41,19.3,19.33,155600.0
2010-07-13 14:30:00,19.33,19.5,19.32,19.48,156800.0,19.33,19.5,19.32,19.48,156800.0
2010-07-13 15:00:00,19.49,19.64,19.48,19.58,225000.0,19.49,19.64,19.48,19.58,225000.0
2010-07-13 15:30:00,19.58,19.69,19.5,19.53,330800.0,19.58,19.69,19.5,19.53,330800.0
2010-07-14 09:30:00,19.42,19.42,19.25,19.38,191800.0,19.42,19.42,19.25,19.38,191800.0
2010-07-14 10:00:00,19.37,19.4,19.29,19.4,160600.0,19.37,19.4,19.29,19.4,160600.0
2010-07-14 10:30:00,19.4,19.4,19.31,19.35,95200.0,19.4,19.4,19.31,19.35,95200.0
2010-07-14 11:00:00,19.36,19.65,19.35,19.64,111000.0,19.36,19.65,19.35,19.64,111000.0
2010-07-14 11:30:00,19.63,19.82,19.61,19.79,141200.0,19.63,19.82,19.61,19.79,141200.0
2010-07-14 12:00:00,19.79,19.84,19.68,19.73,135200.0,19.79,19.84,19.68,19.73,135200.0
2010-07-14 12:30:00,19.73,19.77,19.64,19.66,51400.0,19.73,19.77,19.64,19.66,51400.0
2010-07-14 13:00:00,19.66,19.68,19.6,19.62,64600.0,19.66,19.68,19.6,19.62,64600.0
2010-07-14 13:30:00,19.61,19.66,19.55,19.59,68000.0,19.61,19.66,19.55,19.59,68000.0
2010-07-14 14:00:00,19.59,19.65,19.51,19.55,248800.0,19.59,19.65,19.51,19.55,248800.0
2010-07-14 14:30:00,19.53,19.72,19.53,19.7,222800.0,19.53,19.72,19.53,19.7,222800.0
2010-07-14 15:00:00,19.71,19.81,19.66,19.78,118000.0,19.71,19.81,19.66,19.78,118000.0
2010-07-14 15:30:00,19.78,19.78,19.57,19.66,422200.0,19.78,19.78,19.57,19.66,422200.0
2010-07-15 09:30:00,19.7,19.78,19.48,19.57,215800.0,19.7,19.78,19.48,19.57,215800.0
2010-07-15 10:00:00,19.53,19.54,19.27,19.37,257800.0,19.53,19.54,19.27,19.37,257800.0
2010-07-15 10:30:00,19.37,19.53,19.32,19.52,78800.0,19.37,19.53,19.32,19.52,78800.0
2010-07-15 11:00:00,19.53,19.58,19.49,19.56,92200.0,19.53,19.58,19.49,19.56,92200.0
2010-07-15 11:30:00,19.57,19.59,19.51,19.52,156200.0,19.57,19.59,19.51,19.52,156200.0
2010-07-15 12:00:00,19.52,19.57,19.49,19.52,80400.0,19.52,19.57,19.49,19.52,80400.0
2010-07-15 12:30:00,19.52,19.65,19.5,19.59,48600.0,19.52,19.65,19.5,19.59,48600.0
2010-07-15 13:00:00,19.59,19.85,19.59,19.79,115800.0,19.59,19.85,19.59,19.79,115800.0
2010-07-15 13:30:00,19.8,19.85,19.61,19.67,86400.0,19.8,19.85,19.61,19.67,86400.0
2010-07-15 14:00:00,19.67,19.74,19.61,19.7,79800.0,19.67,19.74,19.61,19.7,79800.0
2010-07-15 14:30:00,19.72,19.74,19.56,19.6,94800.0,19.72,19.74,19.56,19.6,94800.0
2010-07-15 15:00:00,19.6,19.66,19.5,19.6,251200.0,19.6,19.66,19.5,19.6,251200.0
2010-07-15 15:30:00,19.6,19.84,19.6,19.83,286200.0,19.6,19.84,19.6,19.83,286200.0
2010-07-16 09:30:00,19.77,19.92,19.43,19.51,362600.0,19.77,19.92,19.43,19.51,362600.0
2010-07-16 10:00:00,19.52,19.55,19.23,19.54,176000.0,19.52,19.55,19.23,19.54,176000.0
2010-07-16 10:30:00,19.55,19.55,19.4,19.45,140400.0,19.55,19.55,19.4,19.45,140400.0
2010-07-16 11:00:00,19.45,19.48,19.24,19.24,182000.0,19.45,19.48,19.24,19.24,182000.0
2010-07-16 11:30:00,19.25,19.25,19.05,19.05,261600.0,19.25,19.25,19.05,19.05,261600.0
2010-07-16 12:00:00,19.05,19.05,18.93,18.99,397400.0,19.05,19.05,18.93,18.99,397400.0
2010-07-16 12:30:00,18.99,19.11,18.96,19.11,87000.0,18.99,19.11,18.96,19.11,87000.0
2010-07-16 13:00:00,19.08,19.13,19.02,19.1,111600.0,19.08,19.13,19.02,19.1,111600.0
2010-07-16 13:30:00,19.08,19.17,18.96,18.97,139600.0,19.08,19.17,18.96,18.97,139600.0
2010-07-16 14:00:00,18.97,19.06,18.95,19.02,278200.0,18.97,19.06,18.95,19.02,278200.0
2010-07-16 14:30:00,19.03,19.09,18.98,19.0,152200.0,19.03,19.09,18.98,19.0,152200.0
2010-07-16 15:00:00,19.0,19.04,18.88,18.93,154800.0,19.0,19.04,18.88,18.93,154800.0
2010-07-16 15:30:00,18.93,19.04,18.93,19.03,335400.0,18.93,19.04,18.93,19.03,335400.0
2010-07-19 09:30:00,18.98,19.23,18.91,19.14,135600.0,18.98,19.23,18.91,19.14,135600.0
2010-07-19 10:00:00,19.14,19.18,18.93,18.95,156000.0,19.14,19.18,18.93,18.95,156000.0
2010-07-19 10:30:00,18.93,18.98,18.85,18.96,234600.0,18.93,18.98,18.85,18.96,234600.0
2010-07-19 11:00:00,18.97,19.11,18.93,18.94,116400.0,18.97,19.11,18.93,18.94,116400.0
2010-07-19 11:30:00,18.95,18.96,18.81,18.93,94000.0,18.95,18.96,18.81,18.93,94000.0
2010-07-19 12:00:00,18.93,18.96,18.79,18.91,83800.0,18.93,18.96,18.79,18.91,83800.0
2010-07-19 12:30:00,18.9,18.93,18.84,18.85,99800.0,18.9,18.93,18.84,18.85,99800.0
2010-07-19 13:00:00,18.86,18.86,18.71,18.75,69400.0,18.86,18.86,18.71,18.75,69400.0
2010-07-19 13:30:00,18.75,18.79,18.67,18.71,44200.0,18.75,18.79,18.67,18.71,44200.0
2010-07-19 14:00:00,18.72,18.88,18.72,18.81,66800.0,18.72,18.88,18.72,18.81,66800.0
2010-07-19 14:30:00,18.8,19.03,18.8,18.93,85200.0,18.8,19.03,18.8,18.93,85200.0
2010-07-19 15:00:00,18.92,19.04,18.89,18.91,80200.0,18.92,19.04,18.89,18.91,80200.0
2010-07-19 15:30:00,18.91,18.98,18.78,18.93,346400.0,18.91,18.98,18.78,18.93,346400.0
2010-07-20 09:30:00,18.47,18.68,18.32,18.58,346600.0,18.47,18.68,18.32,18.58,346600.0
2010-07-20 10:00:00,18.57,18.66,18.34,18.52,156600.0,18.57,18.66,18.34,18.52,156600.0
2010-07-20 10:30:00,18.52,18.64,18.46,18.58,80600.0,18.52,18.64,18.46,18.58,80600.0
2010-07-20 11:00:00,18.58,18.72,18.55,18.68,123400.0,18.58,18.72,18.55,18.68,123400.0
2010-07-20 11:30:00,18.68,18.74,18.54,18.58,37800.0,18.68,18.74,18.54,18.58,37800.0
2010-07-20 12:00:00,18.59,18.63,18.5,18.63,59000.0,18.59,18.63,18.5,18.63,59000.0
2010-07-20 12:30:00,18.61,18.63,18.54,18.58,49600.0,18.61,18.63,18.54,18.58,49600.0
2010-07-20 13:00:00,18.58,18.63,18.5,18.61,78000.0,18.58,18.63,18.5,18.61,78000.0
2010-07-20 13:30:00,18.63,18.98,18.62,18.98,125000.0,18.63,18.98,18.62,18.98,125000.0
2010-07-20 14:00:00,18.97,19.09,18.92,19.0,154000.0,18.97,19.09,18.92,19.0,154000.0
2010-07-20 14:30:00,18.99,19.05,18.86,18.96,65600.0,18.99,19.05,18.86,18.96,65600.0
2010-07-20 15:00:00,18.95,19.11,18.94,19.11,199800.0,18.95,19.11,18.94,19.11,199800.0
2010-07-20 15:30:00,19.12,19.17,19.05,19.14,323000.0,19.12,19.17,19.05,19.14,323000.0
2010-07-21 09:30:00,19.22,19.45,19.05,19.22,128600.0,19.22,19.45,19.05,19.22,128600.0
2010-07-21 10:00:00,19.18,19.35,19.02,19.35,84600.0,19.18,19.35,19.02,19.35,84600.0
2010-07-21 10:30:00,19.34,19.38,19.17,19.33,83600.0,19.34,19.38,19.17,19.33,83600.0
2010-07-21 11:00:00,19.34,19.36,19.18,19.18,130600.0,19.34,19.36,19.18,19.18,130600.0
2010-07-21 11:30:00,19.19,19.27,19.07,19.27,60200.0,19.19,19.27,19.07,19.27,60200.0
2010-07-21 12:00:00,19.27,19.45,19.27,19.37,62600.0,19.27,19.45,19.27,19.37,62600.0
2010-07-21 12:30:00,19.41,19.53,19.41,19.5,139800.0,19.41,19.53,19.41,19.5,139800.0
2010-07-21 13:00:00,19.49,19.63,19.49,19.56,102800.0,19.49,19.63,19.49,19.56,102800.0
2010-07-21 13:30:00,19.59,19.63,19.5,19.53,41200.0,19.59,19.63,19.5,19.53,41200.0
2010-07-21 14:00:00,19.49,19.5,19.12,19.17,117400.0,19.49,19.5,19.12,19.17,117400.0
2010-07-21 14:30:00,19.18,19.3,19.13,19.14,189000.0,19.18,19.3,19.13,19.14,189000.0
2010-07-21 15:00:00,19.14,19.45,19.1,19.24,112600.0,19.14,19.45,19.1,19.24,112600.0
2010-07-21 15:30:00,19.18,19.29,19.14,19.17,184000.0,19.18,19.29,19.14,19.17,184000.0
2010-07-22 09:30:00,19.39,19.67,19.11,19.64,75400.0,19.39,19.67,19.11,19.64,75400.0
2010-07-22 10:00:00,19.64,19.72,19.56,19.59,166600.0,19.64,19.72,19.56,19.59,166600.0
2010-07-22 10:30:00,19.59,19.83,19.57,19.8,127400.0,19.59,19.83,19.57,19.8,127400.0
2010-07-22 11:00:00,19.83,19.92,19.82,19.88,104400.0,19.83,19.92,19.82,19.88,104400.0
2010-07-22 11:30:00,19.86,19.86,19.65,19.82,82400.0,19.86,19.86,19.65,19.82,82400.0
2010-07-22 12:00:00,19.81,19.92,19.8,19.92,77400.0,19.81,19.92,19.8,19.92,77400.0
2010-07-22 12:30:00,19.92,20.0,19.86,20.0,89400.0,19.92,20.0,19.86,20.0,89400.0
2010-07-22 13:00:00,20.0,20.09,19.86,19.93,157200.0,20.0,20.09,19.86,19.93,157200.0
2010-07-22 13:30:00,19.92,20.01,19.89,20.0,27200.0,19.92,20.01,19.89,20.0,27200.0
2010-07-22 14:00:00,20.0,20.13,19.99,20.12,63400.0,20.0,20.13,19.99,20.12,63400.0
2010-07-22 14:30:00,20.13,20.13,20.03,20.1,126800.0,20.13,20.13,20.03,20.1,126800.0
2010-07-22 15:00:00,20.1,20.3,20.09,20.26,173800.0,20.1,20.3,20.09,20.26,173800.0
2010-07-22 15:30:00,20.25,20.28,20.04,20.25,377400.0,20.25,20.28,20.04,20.25,377400.0
2010-07-23 09:30:00,20.24,20.4,19.84,20.15,82200.0,20.24,20.4,19.84,20.15,82200.0
2010-07-23 10:00:00,20.1,20.37,20.05,20.37,97800.0,20.1,20.37,20.05,20.37,97800.0
2010-07-23 10:30:00,20.38,20.58,20.38,20.55,196400.0,20.38,20.58,20.38,20.55,196400.0
2010-07-23 11:00:00,20.51,20.75,20.51,20.68,193000.0,20.51,20.75,20.51,20.68,193000.0
2010-07-23 11:30:00,20.68,20.77,20.67,20.74,123600.0,20.68,20.77,20.67,20.74,123600.0
2010-07-23 12:00:00,20.77,20.86,20.47,20.59,122200.0,20.77,20.86,20.47,20.59,122200.0
2010-07-23 12:30:00,20.58,20.63,20.43,20.59,112600.0,20.58,20.63,20.43,20.59,112600.0
2010-07-23 13:00:00,20.59,20.75,20.53,20.75,69400.0,20.59,20.75,20.53,20.75,69400.0
2010-07-23 13:30:00,20.75,20.86,20.7,20.83,70200.0,20.75,20.86,20.7,20.83,70200.0
2010-07-23 14:00:00,20.82,20.87,20.71,20.79,76400.0,20.82,20.87,20.71,20.79,76400.0
2010-07-23 14:30:00,20.79,20.9,20.75,20.86,115800.0,20.79,20.9,20.75,20.86,115800.0
2010-07-23 15:00:00,20.86,20.93,20.81,20.92,179600.0,20.86,20.93,20.81,20.92,179600.0
2010-07-23 15:30:00,20.92,21.0,20.82,20.99,362200.0,20.92,21.0,20.82,20.99,362200.0
2010-07-26 09:30:00,21.0,21.18,20.77,21.03,128600.0,21.0,21.18,20.77,21.03,128600.0
2010-07-26 10:00:00,21.1,21.28,21.08,21.26,108200.0,21.1,21.28,21.08,21.26,108200.0
2010-07-26 10:30:00,21.25,21.38,21.22,21.33,138400.0,21.25,21.38,21.22,21.33,138400.0
2010-07-26 11:00:00,21.34,21.39,21.28,21.35,93600.0,21.34,21.39,21.28,21.35,93600.0
2010-07-26 11:30:00,21.35,21.36,21.25,21.3,117200.0,21.35,21.36,21.25,21.3,117200.0
2010-07-26 12:00:00,21.3,21.49,21.28,21.49,98400.0,21.3,21.49,21.28,21.49,98400.0
2010-07-26 12:30:00,21.48,21.55,21.47,21.54,169400.0,21.48,21.55,21.47,21.54,169400.0
2010-07-26 13:00:00,21.55,21.57,21.49,21.52,80200.0,21.55,21.57,21.49,21.52,80200.0
2010-07-26 13:30:00,21.52,21.55,21.43,21.44,66000.0,21.52,21.55,21.43,21.44,66000.0
2010-07-26 14:00:00,21.43,21.54,21.42,21.49,152800.0,21.43,21.54,21.42,21.49,152800.0
2010-07-26 14:30:00,21.47,21.49,21.33,21.36,101200.0,21.47,21.49,21.33,21.36,101200.0
2010-07-26 15:00:00,21.36,21.46,21.34,21.43,75000.0,21.36,21.46,21.34,21.43,75000.0
2010-07-26 15:30:00,21.43,21.5,21.41,21.47,133000.0,21.43,21.5,21.41,21.47,133000.0
2010-07-27 09:30:00,21.54,21.68,21.33,21.34,254600.0,21.54,21.68,21.33,21.34,254600.0
2010-07-27 10:00:00,21.37,21.45,20.85,21.11,163800.0,21.37,21.45,20.85,21.11,163800.0
2010-07-27 10:30:00,21.11,21.13,20.8,20.87,77200.0,21.11,21.13,20.8,20.87,77200.0
2010-07-27 11:00:00,20.87,20.87,20.5,20.64,143600.0,20.87,20.87,20.5,20.64,143600.0
2010-07-27 11:30:00,20.64,20.84,20.61,20.77,58200.0,20.64,20.84,20.61,20.77,58200.0
2010-07-27 12:00:00,20.78,21.0,20.77,20.9,71800.0,20.78,21.0,20.77,20.9,71800.0
2010-07-27 12:30:00,20.9,20.91,20.73,20.81,37400.0,20.9,20.91,20.73,20.81,37400.0
2010-07-27 13:00:00,20.81,20.86,20.68,20.68,51200.0,20.81,20.86,20.68,20.68,51200.0
2010-07-27 13:30:00,20.67,20.79,20.65,20.75,105600.0,20.67,20.79,20.65,20.75,105600.0
2010-07-27 14:00:00,20.74,20.86,20.73,20.77,44800.0,20.74,20.86,20.73,20.77,44800.0
2010-07-27 14:30:00,20.78,20.79,20.68,20.75,48200.0,20.78,20.79,20.68,20.75,48200.0
2010-07-27 15:00:00,20.75,20.83,20.7,20.75,56400.0,20.75,20.83,20.7,20.75,56400.0
2010-07-27 15:30:00,20.76,20.77,20.53,20.61,279800.0,20.76,20.77,20.53,20.61,279800.0
2010-07-28 09:30:00,20.45,20.59,20.28,20.28,94600.0,20.45,20.59,20.28,20.28,94600.0
2010-07-28 10:00:00,20.35,20.47,20.25,20.25,70200.0,20.35,20.47,20.25,20.25,70200.0
2010-07-28 10:30:00,20.25,20.39,20.2,20.36,82600.0,20.25,20.39,20.2,20.36,82600.0
2010-07-28 11:00:00,20.36,20.37,20.17,20.23,64400.0,20.36,20.37,20.17,20.23,64400.0
2010-07-28 11:30:00,20.22,20.3,20.2,20.22,30600.0,20.22,20.3,20.2,20.22,30600.0
2010-07-28 12:00:00,20.21,20.25,20.14,20.17,57000.0,20.21,20.25,20.14,20.17,57000.0
2010-07-28 12:30:00,20.18,20.18,20.05,20.17,47400.0,20.18,20.18,20.05,20.17,47400.0
2010-07-28 13:00:00,20.18,20.21,19.96,20.0,123400.0,20.18,20.21,19.96,20.0,123400.0
2010-07-28 13:30:00,20.02,20.02,19.91,19.98,111000.0,20.02,20.02,19.91,19.98,111000.0
2010-07-28 14:00:00,19.98,20.0,19.78,19.84,133400.0,19.98,20.0,19.78,19.84,133400.0
2010-07-28 14:30:00,19.85,19.9,19.83,19.85,90400.0,19.85,19.9,19.83,19.85,90400.0
2010-07-28 15:00:00,19.85,19.93,19.78,19.91,125600.0,19.85,19.93,19.78,19.91,125600.0
2010-07-28 15:30:00,19.91,20.1,19.91,20.05,169400.0,19.91,20.1,19.91,20.05,169400.0
2010-07-29 09:30:00,20.25,20.4,20.01,20.03,106600.0,20.25,20.4,20.01,20.03,106600.0
2010-07-29 10:00:00,20.09,20.11,20.01,20.08,50600.0,20.09,20.11,20.01,20.08,50600.0
2010-07-29 10:30:00,20.06,20.16,20.02,20.13,32200.0,20.06,20.16,20.02,20.13,32200.0
2010-07-29 11:00:00,20.06,20.09,19.85,19.98,130000.0,20.06,20.09,19.85,19.98,130000.0
2010-07-29 11:30:00,19.98,20.07,19.86,20.03,82200.0,19.98,20.07,19.86,20.03,82200.0
2010-07-29 12:00:00,20.02,20.02,19.86,19.96,29200.0,20.02,20.02,19.86,19.96,29200.0
2010-07-29 12:30:00,19.98,20.0,19.84,20.0,21800.0,19.98,20.0,19.84,20.0,21800.0
2010-07-29 13:00:00,20.0,20.2,19.97,20.18,33000.0,20.0,20.2,19.97,20.18,33000.0
2010-07-29 13:30:00,20.18,20.27,20.17,20.22,21600.0,20.18,20.27,20.17,20.22,21600.0
2010-07-29 14:00:00,20.2,20.28,20.09,20.23,18600.0,20.2,20.28,20.09,20.23,18600.0
2010-07-29 14:30:00,20.25,20.36,20.18,20.24,56800.0,20.25,20.36,20.18,20.24,56800.0
2010-07-29 15:00:00,20.26,20.49,20.26,20.48,88800.0,20.26,20.49,20.26,20.48,88800.0
2010-07-29 15:30:00,20.44,20.47,20.23,20.31,146000.0,20.44,20.47,20.23,20.31,146000.0
2010-07-30 09:30:00,19.97,20.38,19.95,20.34,59600.0,19.97,20.38,19.95,20.34,59600.0
2010-07-30 10:00:00,20.31,20.62,20.25,20.34,71200.0,20.31,20.62,20.25,20.34,71200.0
2010-07-30 10:30:00,20.34,20.54,20.3,20.46,21000.0,20.34,20.54,20.3,20.46,21000.0
2010-07-30 11:00:00,20.45,20.48,20.32,20.32,86800.0,20.45,20.48,20.32,20.32,86800.0
2010-07-30 11:30:00,20.33,20.36,20.25,20.36,30000.0,20.33,20.36,20.25,20.36,30000.0
2010-07-30 12:00:00,20.38,20.43,20.32,20.39,20200.0,20.38,20.43,20.32,20.39,20200.0
2010-07-30 12:30:00,20.39,20.39,20.33,20.38,17800.0,20.39,20.39,20.33,20.38,17800.0
2010-07-30 13:00:00,20.37,20.39,20.25,20.32,20800.0,20.37,20.39,20.25,20.32,20800.0
2010-07-30 13:30:00,20.32,20.34,20.25,20.28,27800.0,20.32,20.34,20.25,20.28,27800.0
2010-07-30 14:00:00,20.28,20.47,20.27,20.47,39200.0,20.28,20.47,20.27,20.47,39200.0
2010-07-30 14:30:00,20.47,20.54,20.41,20.49,81000.0,20.47,20.54,20.41,20.49,81000.0
2010-07-30 15:00:00,20.5,20.75,20.48,20.75,113000.0,20.5,20.75,20.48,20.75,113000.0
2010-07-30 15:30:00,20.74,20.77,20.59,20.74,216800.0,20.74,20.77,20.59,20.74,216800.0
2010-08-02 09:30:00,21.06,21.17,20.86,20.99,126600.0,21.06,21.17,20.86,20.99,126600.0
2010-08-02 10:00:00,20.99,21.17,20.98,21.0,88400.0,20.99,21.17,20.98,21.0,88400.0
2010-08-02 10:30:00,21.0,21.03,20.97,21.03,36600.0,21.0,21.03,20.97,21.03,36600.0
2010-08-02 11:00:00,21.03,21.03,20.8,20.84,158000.0,21.03,21.03,20.8,20.84,158000.0
2010-08-02 11:30:00,20.86,20.94,20.84,20.93,46600.0,20.86,20.94,20.84,20.93,46600.0
2010-08-02 12:00:00,20.93,20.93,20.81,20.81,38800.0,20.93,20.93,20.81,20.81,38800.0
2010-08-02 12:30:00,20.82,20.83,20.68,20.8,59000.0,20.82,20.83,20.68,20.8,59000.0
2010-08-02 13:00:00,20.8,20.83,20.71,20.72,45000.0,20.8,20.83,20.71,20.72,45000.0
2010-08-02 13:30:00,20.72,20.86,20.68,20.86,30400.0,20.72,20.86,20.68,20.86,30400.0
2010-08-02 14:00:00,20.86,20.87,20.76,20.83,54800.0,20.86,20.87,20.76,20.83,54800.0
2010-08-02 14:30:00,20.84,20.86,20.75,20.8,117800.0,20.84,20.86,20.75,20.8,117800.0
2010-08-02 15:00:00,20.8,20.85,20.69,20.8,95000.0,20.8,20.85,20.69,20.8,95000.0
2010-08-02 15:30:00,20.8,20.8,20.62,20.74,308600.0,20.8,20.8,20.62,20.74,308600.0
2010-08-03 09:30:00,20.81,20.81,20.12,20.24,106400.0,20.81,20.81,20.12,20.24,106400.0
2010-08-03 10:00:00,20.24,20.26,19.96,20.17,117400.0,20.24,20.26,19.96,20.17,117400.0
2010-08-03 10:30:00,20.18,20.3,20.13,20.3,73800.0,20.18,20.3,20.13,20.3,73800.0
2010-08-03 11:00:00,20.3,20.3,20.15,20.23,92200.0,20.3,20.3,20.15,20.23,92200.0
2010-08-03 11:30:00,20.23,20.4,20.23,20.32,89600.0,20.23,20.4,20.23,20.32,89600.0
2010-08-03 12:00:00,20.31,20.36,20.25,20.31,49200.0,20.31,20.36,20.25,20.31,49200.0
2010-08-03 12:30:00,20.3,20.38,20.23,20.34,121000.0,20.3,20.38,20.23,20.34,121000.0
2010-08-03 13:00:00,20.32,20.4,20.22,20.34,54400.0,20.32,20.4,20.22,20.34,54400.0
2010-08-03 13:30:00,20.29,20.36,20.25,20.27,38000.0,20.29,20.36,20.25,20.27,38000.0
2010-08-03 14:00:00,20.25,20.3,20.22,20.25,81800.0,20.25,20.3,20.22,20.25,81800.0
2010-08-03 14:30:00,20.25,20.26,20.18,20.21,123600.0,20.25,20.26,20.18,20.21,123600.0
2010-08-03 15:00:00,20.21,20.23,20.14,20.16,105400.0,20.21,20.23,20.14,20.16,105400.0
2010-08-03 15:30:00,20.17,20.23,20.14,20.15,160000.0,20.17,20.23,20.14,20.15,160000.0
2010-08-04 09:30:00,20.18,20.4,20.04,20.09,87800.0,20.18,20.4,20.04,20.09,87800.0
2010-08-04 10:00:00,20.1,20.16,20.05,20.1,255400.0,20.1,20.16,20.05,20.1,255400.0
2010-08-04 10:30:00,20.11,20.16,20.04,20.11,162800.0,20.11,20.16,20.04,20.11,162800.0
2010-08-04 11:00:00,20.13,20.2,20.06,20.2,205000.0,20.13,20.2,20.06,20.2,205000.0
2010-08-04 11:30:00,20.2,20.25,20.14,20.17,228000.0,20.2,20.25,20.14,20.17,228000.0
2010-08-04 12:00:00,20.18,20.2,20.03,20.08,172000.0,20.18,20.2,20.03,20.08,172000.0
2010-08-04 12:30:00,20.09,20.13,20.05,20.08,72000.0,20.09,20.13,20.05,20.08,72000.0
2010-08-04 13:00:00,20.08,20.11,20.0,20.06,273800.0,20.08,20.11,20.0,20.06,273800.0
2010-08-04 13:30:00,20.08,20.21,20.08,20.14,60800.0,20.08,20.21,20.08,20.14,60800.0
2010-08-04 14:00:00,20.15,20.24,20.15,20.18,145200.0,20.15,20.24,20.15,20.18,145200.0
2010-08-04 14:30:00,20.18,20.2,20.15,20.2,72200.0,20.18,20.2,20.15,20.2,72200.0
2010-08-04 15:00:00,20.2,20.21,20.18,20.18,152600.0,20.2,20.21,20.18,20.18,152600.0
2010-08-04 15:30:00,20.18,20.27,20.16,20.23,347400.0,20.18,20.27,20.16,20.23,347400.0
2010-08-05 09:30:00,20.03,20.25,19.63,19.98,222400.0,20.03,20.25,19.63,19.98,222400.0
2010-08-05 10:00:00,19.97,20.05,19.93,20.03,37600.0,19.97,20.05,19.93,20.03,37600.0
2010-08-05 10:30:00,20.05,20.09,19.83,19.84,77800.0,20.05,20.09,19.83,19.84,77800.0
2010-08-05 11:00:00,19.83,19.91,19.8,19.89,45400.0,19.83,19.91,19.8,19.89,45400.0
2010-08-05 11:30:00,19.87,19.96,19.81,19.9,55200.0,19.87,19.96,19.81,19.9,55200.0
2010-08-05 12:00:00,19.89,20.0,19.87,19.93,38200.0,19.89,20.0,19.87,19.93,38200.0
2010-08-05 12:30:00,19.92,19.95,19.79,19.82,50800.0,19.92,19.95,19.79,19.82,50800.0
2010-08-05 13:00:00,19.83,19.9,19.75,19.89,58800.0,19.83,19.9,19.75,19.89,58800.0
2010-08-05 13:30:00,19.88,19.97,19.86,19.92,46200.0,19.88,19.97,19.86,19.92,46200.0
2010-08-05 14:00:00,19.92,20.0,19.91,19.98,32200.0,19.92,20.0,19.91,19.98,32200.0
2010-08-05 14:30:00,19.97,19.97,19.86,19.87,53200.0,19.97,19.97,19.86,19.87,53200.0
2010-08-05 15:00:00,19.87,19.99,19.83,19.92,72800.0,19.87,19.99,19.83,19.92,72800.0
2010-08-05 15:30:00,19.93,19.96,19.82,19.89,143200.0,19.93,19.96,19.82,19.89,143200.0
2010-08-06 09:30:00,19.63,20.0,19.56,19.98,94800.0,19.63,20.0,19.56,19.98,94800.0
2010-08-06 10:00:00,19.99,20.01,19.89,19.93,81400.0,19.99,20.01,19.89,19.93,81400.0
2010-08-06 10:30:00,19.93,19.93,19.58,19.67,71000.0,19.93,19.93,19.58,19.67,71000.0
2010-08-06 11:00:00,19.65,19.78,19.55,19.71,82400.0,19.65,19.78,19.55,19.71,82400.0
2010-08-06 11:30:00,19.71,19.83,19.68,19.83,33000.0,19.71,19.83,19.68,19.83,33000.0
2010-08-06 12:00:00,19.83,19.9,19.78,19.82,27200.0,19.83,19.9,19.78,19.82,27200.0
2010-08-06 12:30:00,19.83,19.86,19.79,19.8,22000.0,19.83,19.86,19.79,19.8,22000.0
2010-08-06 13:00:00,19.8,19.88,19.79,19.86,31400.0,19.8,19.88,19.79,19.86,31400.0
2010-08-06 13:30:00,19.86,19.88,19.78,19.86,27600.0,19.86,19.88,19.78,19.86,27600.0
2010-08-06 14:00:00,19.86,19.91,19.81,19.91,26400.0,19.86,19.91,19.81,19.91,26400.0
2010-08-06 14:30:00,19.91,20.0,19.86,19.93,96000.0,19.91,20.0,19.86,19.93,96000.0
2010-08-06 15:00:00,19.95,20.0,19.88,19.98,41800.0,19.95,20.0,19.88,19.98,41800.0
2010-08-06 15:30:00,19.98,20.04,19.92,20.03,149400.0,19.98,20.04,19.92,20.03,149400.0
2010-08-09 09:30:00,20.05,20.2,19.88,19.89,91200.0,20.05,20.2,19.88,19.89,91200.0
2010-08-09 10:00:00,19.88,20.03,19.86,20.02,36000.0,19.88,20.03,19.86,20.02,36000.0
2010-08-09 10:30:00,20.0,20.0,19.96,19.98,24000.0,20.0,20.0,19.96,19.98,24000.0
2010-08-09 11:00:00,19.98,20.0,19.9,19.92,89000.0,19.98,20.0,19.9,19.92,89000.0
2010-08-09 11:30:00,19.93,19.97,19.85,19.88,65000.0,19.93,19.97,19.85,19.88,65000.0
2010-08-09 12:00:00,19.87,20.0,19.87,19.98,15600.0,19.87,20.0,19.87,19.98,15600.0
2010-08-09 12:30:00,19.98,20.0,19.98,19.98,30200.0,19.98,20.0,19.98,19.98,30200.0
2010-08-09 13:00:00,19.98,20.0,19.97,19.99,25000.0,19.98,20.0,19.97,19.99,25000.0
2010-08-09 13:30:00,19.99,20.0,19.96,20.0,39200.0,19.99,20.0,19.96,20.0,39200.0
2010-08-09 14:00:00,20.0,20.0,19.98,19.99,68600.0,20.0,20.0,19.98,19.99,68600.0
2010-08-09 14:30:00,19.99,20.03,19.98,20.0,107600.0,19.99,20.03,19.98,20.0,107600.0
2010-08-09 15:00:00,20.0,20.02,19.9,19.99,71200.0,20.0,20.02,19.9,19.99,71200.0
2010-08-09 15:30:00,19.99,20.06,19.97,20.02,108600.0,19.99,20.06,19.97,20.02,108600.0
2010-08-10 09:30:00,19.79,19.97,19.53,19.65,80800.0,19.79,19.97,19.53,19.65,80800.0
2010-08-10 10:00:00,19.68,19.79,19.64,19.73,32000.0,19.68,19.79,19.64,19.73,32000.0
2010-08-10 10:30:00,19.74,19.81,19.64,19.7,30200.0,19.74,19.81,19.64,19.7,30200.0
2010-08-10 11:00:00,19.68,19.7,19.55,19.56,49600.0,19.68,19.7,19.55,19.56,49600.0
2010-08-10 11:30:00,19.55,19.6,19.52,19.52,38000.0,19.55,19.6,19.52,19.52,38000.0
2010-08-10 12:00:00,19.53,19.54,19.45,19.47,55400.0,19.53,19.54,19.45,19.47,55400.0
2010-08-10 12:30:00,19.47,19.5,19.45,19.48,21200.0,19.47,19.5,19.45,19.48,21200.0
2010-08-10 13:00:00,19.48,19.5,19.38,19.38,42000.0,19.48,19.5,19.38,19.38,42000.0
2010-08-10 13:30:00,19.38,19.5,19.38,19.49,38800.0,19.38,19.5,19.38,19.49,38800.0
2010-08-10 14:00:00,19.48,19.62,19.46,19.53,145800.0,19.48,19.62,19.46,19.53,145800.0
2010-08-10 14:30:00,19.59,19.84,19.58,19.74,38800.0,19.59,19.84,19.58,19.74,38800.0
2010-08-10 15:00:00,19.74,19.82,19.62,19.72,42000.0,19.74,19.82,19.62,19.72,42000.0
2010-08-10 15:30:00,19.77,19.77,19.57,19.65,121600.0,19.77,19.77,19.57,19.65,121600.0
2010-08-11 09:30:00,19.25,19.33,19.03,19.08,138600.0,19.25,19.33,19.03,19.08,138600.0
2010-08-11 10:00:00,19.09,19.1,19.0,19.0,75800.0,19.09,19.1,19.0,19.0,75800.0
2010-08-11 10:30:00,19.0,19.0,18.89,18.93,181600.0,19.0,19.0,18.89,18.93,181600.0
2010-08-11 11:00:00,18.92,19.0,18.79,18.9,98000.0,18.92,19.0,18.79,18.9,98000.0
2010-08-11 11:30:00,18.89,19.0,18.87,18.99,18200.0,18.89,19.0,18.87,18.99,18200.0
2010-08-11 12:00:00,18.99,19.03,18.98,19.0,53000.0,18.99,19.03,18.98,19.0,53000.0
2010-08-11 12:30:00,19.0,19.03,18.89,18.92,49600.0,19.0,19.03,18.89,18.92,49600.0
2010-08-11 13:00:00,18.92,19.04,18.92,19.0,16600.0,18.92,19.04,18.92,19.0,16600.0
2010-08-11 13:30:00,19.01,19.03,18.99,19.0,33400.0,19.01,19.03,18.99,19.0,33400.0
2010-08-11 14:00:00,19.01,19.13,19.0,19.1,26400.0,19.01,19.13,19.0,19.1,26400.0
2010-08-11 14:30:00,19.11,19.11,19.02,19.06,47200.0,19.11,19.11,19.02,19.06,47200.0
2010-08-11 15:00:00,19.06,19.11,19.0,19.0,98800.0,19.06,19.11,19.0,19.0,98800.0
2010-08-11 15:30:00,19.0,19.11,18.99,19.0,200800.0,19.0,19.11,18.99,19.0,200800.0
2010-08-12 09:30:00,18.75,18.9,18.62,18.75,112600.0,18.75,18.9,18.62,18.75,112600.0
2010-08-12 10:00:00,18.74,18.85,18.73,18.81,121800.0,18.74,18.85,18.73,18.81,121800.0
2010-08-12 10:30:00,18.8,18.93,18.73,18.88,83200.0,18.8,18.93,18.73,18.88,83200.0
2010-08-12 11:00:00,18.9,18.98,18.85,18.97,32200.0,18.9,18.98,18.85,18.97,32200.0
2010-08-12 11:30:00,18.99,19.0,18.93,18.98,14000.0,18.99,19.0,18.93,18.98,14000.0
2010-08-12 12:00:00,18.98,18.99,18.86,18.9,29400.0,18.98,18.99,18.86,18.9,29400.0
2010-08-12 12:30:00,18.9,19.02,18.89,19.0,55000.0,18.9,19.02,18.89,19.0,55000.0
2010-08-12 13:00:00,19.0,19.02,18.96,18.97,34400.0,19.0,19.02,18.96,18.97,34400.0
2010-08-12 13:30:00,18.98,19.0,18.88,18.93,26200.0,18.98,19.0,18.88,18.93,26200.0
2010-08-12 14:00:00,18.93,19.05,18.92,19.05,55800.0,18.93,19.05,18.92,19.05,55800.0
2010-08-12 14:30:00,19.04,19.04,18.95,19.02,50400.0,19.04,19.04,18.95,19.02,50400.0
2010-08-12 15:00:00,19.04,19.15,19.04,19.09,50600.0,19.04,19.15,19.04,19.09,50600.0
2010-08-12 15:30:00,19.1,19.13,19.0,19.07,83800.0,19.1,19.13,19.0,19.07,83800.0
2010-08-13 09:30:00,19.05,19.27,19.02,19.25,48600.0,19.05,19.27,19.02,19.25,48600.0
2010-08-13 10:00:00,19.25,19.25,18.89,18.99,74600.0,19.25,19.25,18.89,18.99,74600.0
2010-08-13 10:30:00,18.98,19.06,18.93,19.02,33000.0,18.98,19.06,18.93,19.02,33000.0
2010-08-13 11:00:00,19.01,19.02,18.92,18.92,29600.0,19.01,19.02,18.92,18.92,29600.0
2010-08-13 11:30:00,18.96,19.04,18.95,19.02,21400.0,18.96,19.04,18.95,19.02,21400.0
2010-08-13 12:00:00,19.02,19.11,19.01,19.09,22800.0,19.02,19.11,19.01,19.09,22800.0
2010-08-13 12:30:00,19.1,19.15,19.1,19.14,32600.0,19.1,19.15,19.1,19.14,32600.0
2010-08-13 13:00:00,19.15,19.15,19.1,19.11,18200.0,19.15,19.15,19.1,19.11,18200.0
2010-08-13 13:30:00,19.11,19.13,19.06,19.08,19600.0,19.11,19.13,19.06,19.08,19600.0
2010-08-13 14:00:00,19.08,19.11,19.0,19.02,37400.0,19.08,19.11,19.0,19.02,37400.0
2010-08-13 14:30:00,19.03,19.11,18.96,19.0,35200.0,19.03,19.11,18.96,19.0,35200.0
2010-08-13 15:00:00,19.01,19.1,19.0,19.04,50000.0,19.01,19.1,19.0,19.04,50000.0
2010-08-13 15:30:00,19.02,19.06,18.89,18.91,104800.0,19.02,19.06,18.89,18.91,104800.0
2010-08-16 09:30:00,18.78,18.95,18.61,18.95,46800.0,18.78,18.95,18.61,18.95,46800.0
2010-08-16 10:00:00,18.96,19.21,18.94,19.1,60400.0,18.96,19.21,18.94,19.1,60400.0
2010-08-16 10:30:00,19.1,19.25,19.1,19.19,75400.0,19.1,19.25,19.1,19.19,75400.0
2010-08-16 11:00:00,19.22,19.22,18.97,19.05,68600.0,19.22,19.22,18.97,19.05,68600.0
2010-08-16 11:30:00,19.04,19.14,19.02,19.04,18800.0,19.04,19.14,19.02,19.04,18800.0
2010-08-16 12:00:00,19.04,19.18,19.03,19.11,38600.0,19.04,19.18,19.03,19.11,38600.0
2010-08-16 12:30:00,19.16,19.23,19.08,19.18,55800.0,19.16,19.23,19.08,19.18,55800.0
2010-08-16 13:00:00,19.17,19.18,19.08,19.12,21600.0,19.17,19.18,19.08,19.12,21600.0
2010-08-16 13:30:00,19.1,19.1,19.0,19.05,31600.0,19.1,19.1,19.0,19.05,31600.0
2010-08-16 14:00:00,19.08,19.1,18.94,18.99,27400.0,19.08,19.1,18.94,18.99,27400.0
2010-08-16 14:30:00,19.01,19.01,18.88,18.88,21800.0,19.01,19.01,18.88,18.88,21800.0
2010-08-16 15:00:00,18.88,18.96,18.88,18.96,52200.0,18.88,18.96,18.88,18.96,52200.0
2010-08-16 15:30:00,18.96,19.12,18.96,19.11,126000.0,18.96,19.12,18.96,19.11,126000.0
2010-08-17 09:30:00,19.3,19.47,19.29,19.45,51200.0,19.3,19.47,19.29,19.45,51200.0
2010-08-17 10:00:00,19.45,19.6,19.45,19.49,50400.0,19.45,19.6,19.45,19.49,50400.0
2010-08-17 10:30:00,19.5,19.63,19.45,19.61,49600.0,19.5,19.63,19.45,19.61,49600.0
2010-08-17 11:00:00,19.61,19.75,19.58,19.6,90600.0,19.61,19.75,19.58,19.6,90600.0
2010-08-17 11:30:00,19.62,19.68,19.54,19.64,38000.0,19.62,19.68,19.54,19.64,38000.0
2010-08-17 12:00:00,19.63,19.63,19.42,19.43,36800.0,19.63,19.63,19.42,19.43,36800.0
2010-08-17 12:30:00,19.44,19.5,19.42,19.48,13600.0,19.44,19.5,19.42,19.48,13600.0
2010-08-17 13:00:00,19.47,19.73,19.46,19.71,71000.0,19.47,19.73,19.46,19.71,71000.0
2010-08-17 13:30:00,19.71,19.72,19.63,19.68,33200.0,19.71,19.72,19.63,19.68,33200.0
2010-08-17 14:00:00,19.7,19.73,19.6,19.69,54800.0,19.7,19.73,19.6,19.69,54800.0
2010-08-17 14:30:00,19.7,19.72,19.62,19.62,38800.0,19.7,19.72,19.62,19.62,38800.0
2010-08-17 15:00:00,19.65,19.73,19.58,19.72,38600.0,19.65,19.73,19.58,19.72,38600.0
2010-08-17 15:30:00,19.72,19.73,19.55,19.61,166200.0,19.72,19.73,19.55,19.61,166200.0
2010-08-18 09:30:00,19.74,19.75,19.26,19.43,102600.0,19.74,19.75,19.26,19.43,102600.0
2010-08-18 10:00:00,19.46,19.63,19.43,19.45,72600.0,19.46,19.63,19.43,19.45,72600.0
2010-08-18 10:30:00,19.46,19.63,19.46,19.5,38000.0,19.46,19.63,19.46,19.5,38000.0
2010-08-18 11:00:00,19.54,19.63,19.53,19.61,65000.0,19.54,19.63,19.53,19.61,65000.0
2010-08-18 11:30:00,19.62,19.73,19.6,19.73,38000.0,19.62,19.73,19.6,19.73,38000.0
2010-08-18 12:00:00,19.71,19.73,19.65,19.71,26000.0,19.71,19.73,19.65,19.71,26000.0
2010-08-18 12:30:00,19.7,19.88,19.68,19.86,75600.0,19.7,19.88,19.68,19.86,75600.0
2010-08-18 13:00:00,19.86,19.86,19.79,19.81,40200.0,19.86,19.86,19.79,19.81,40200.0
2010-08-18 13:30:00,19.81,19.81,19.74,19.75,38600.0,19.81,19.81,19.74,19.75,38600.0
2010-08-18 14:00:00,19.75,19.76,19.68,19.68,27600.0,19.75,19.76,19.68,19.68,27600.0
2010-08-18 14:30:00,19.68,19.7,19.61,19.63,24400.0,19.68,19.7,19.61,19.63,24400.0
2010-08-18 15:00:00,19.65,19.67,19.53,19.53,40800.0,19.65,19.67,19.53,19.53,40800.0
2010-08-18 15:30:00,19.54,19.57,19.45,19.53,126400.0,19.54,19.57,19.45,19.53,126400.0
2010-08-19 09:30:00,19.28,19.56,19.28,19.4,44600.0,19.28,19.56,19.28,19.4,44600.0
2010-08-19 10:00:00,19.35,19.6,19.03,19.42,81600.0,19.35,19.6,19.03,19.42,81600.0
2010-08-19 10:30:00,19.4,19.4,19.13,19.14,50200.0,19.4,19.4,19.13,19.14,50200.0
2010-08-19 11:00:00,19.13,19.2,19.11,19.14,43800.0,19.13,19.2,19.11,19.14,43800.0
2010-08-19 11:30:00,19.15,19.17,19.05,19.1,89600.0,19.15,19.17,19.05,19.1,89600.0
2010-08-19 12:00:00,19.09,19.11,19.06,19.07,33000.0,19.09,19.11,19.06,19.07,33000.0
2010-08-19 12:30:00,19.07,19.19,19.05,19.07,47400.0,19.07,19.19,19.05,19.07,47400.0
2010-08-19 13:00:00,19.08,19.11,19.04,19.1,53000.0,19.08,19.11,19.04,19.1,53000.0
2010-08-19 13:30:00,19.08,19.08,19.0,19.02,23400.0,19.08,19.08,19.0,19.02,23400.0
2010-08-19 14:00:00,19.03,19.03,18.88,18.93,75400.0,19.03,19.03,18.88,18.93,75400.0
2010-08-19 14:30:00,18.93,18.96,18.9,18.95,47400.0,18.93,18.96,18.9,18.95,47400.0
2010-08-19 15:00:00,18.94,18.96,18.87,18.91,151200.0,18.94,18.96,18.87,18.91,151200.0
2010-08-19 15:30:00,18.91,18.96,18.87,18.88,141800.0,18.91,18.96,18.87,18.88,141800.0
2010-08-20 09:30:00,18.93,18.93,18.68,18.8,60800.0,18.93,18.93,18.68,18.8,60800.0
2010-08-20 10:00:00,18.83,18.83,18.67,18.74,71600.0,18.83,18.83,18.67,18.74,71600.0
2010-08-20 10:30:00,18.74,18.82,18.73,18.76,41200.0,18.74,18.82,18.73,18.76,41200.0
2010-08-20 11:00:00,18.75,18.86,18.74,18.75,29000.0,18.75,18.86,18.74,18.75,29000.0
2010-08-20 11:30:00,18.74,18.74,18.65,18.68,31800.0,18.74,18.74,18.65,18.68,31800.0
2010-08-20 12:00:00,18.7,18.86,18.68,18.79,17800.0,18.7,18.86,18.68,18.79,17800.0
2010-08-20 12:30:00,18.82,18.84,18.75,18.82,22400.0,18.82,18.84,18.75,18.82,22400.0
2010-08-20 13:00:00,18.83,18.9,18.79,18.9,40400.0,18.83,18.9,18.79,18.9,40400.0
2010-08-20 13:30:00,18.89,18.96,18.82,18.92,102000.0,18.89,18.96,18.82,18.92,102000.0
2010-08-20 14:00:00,18.92,18.95,18.86,18.92,50200.0,18.92,18.95,18.86,18.92,50200.0
2010-08-20 14:30:00,18.91,19.12,18.86,19.09,69200.0,18.91,19.12,18.86,19.09,69200.0
2010-08-20 15:00:00,19.07,19.07,18.97,18.99,58000.0,19.07,19.07,18.97,18.99,58000.0
2010-08-20 15:30:00,19.0,19.08,18.96,19.07,93600.0,19.0,19.08,18.96,19.07,93600.0
2010-08-23 09:30:00,19.23,19.42,19.07,19.18,86400.0,19.23,19.42,19.07,19.18,86400.0
2010-08-23 10:00:00,19.13,19.17,18.9,18.95,57400.0,19.13,19.17,18.9,18.95,57400.0
2010-08-23 10:30:00,18.95,19.1,18.85,18.91,66400.0,18.95,19.1,18.85,18.91,66400.0
2010-08-23 11:00:00,18.87,18.89,18.77,18.88,47000.0,18.87,18.89,18.77,18.88,47000.0
2010-08-23 11:30:00,18.88,19.04,18.88,18.91,75800.0,18.88,19.04,18.88,18.91,75800.0
2010-08-23 12:00:00,18.9,19.12,18.89,19.12,19600.0,18.9,19.12,18.89,19.12,19600.0
2010-08-23 12:30:00,19.15,19.17,19.09,19.13,52200.0,19.15,19.17,19.09,19.13,52200.0
2010-08-23 13:00:00,19.13,19.25,19.09,19.21,24000.0,19.13,19.25,19.09,19.21,24000.0
2010-08-23 13:30:00,19.22,19.22,19.11,19.21,19400.0,19.22,19.22,19.11,19.21,19400.0
2010-08-23 14:00:00,19.19,19.28,19.15,19.17,22600.0,19.19,19.28,19.15,19.17,22600.0
2010-08-23 14:30:00,19.17,19.27,19.07,19.13,22200.0,19.17,19.27,19.07,19.13,22200.0
2010-08-23 15:00:00,19.13,19.14,19.03,19.03,29600.0,19.13,19.14,19.03,19.03,29600.0
2010-08-23 15:30:00,19.04,19.05,18.88,18.89,95000.0,19.04,19.05,18.88,18.89,95000.0
2010-08-24 09:30:00,18.53,18.87,18.25,18.3,169800.0,18.53,18.87,18.25,18.3,169800.0
2010-08-24 10:00:00,18.28,18.64,18.2,18.61,111000.0,18.28,18.64,18.2,18.61,111000.0
2010-08-24 10:30:00,18.62,18.77,18.59,18.71,81000.0,18.62,18.77,18.59,18.71,81000.0
2010-08-24 11:00:00,18.71,18.82,18.68,18.76,85000.0,18.71,18.82,18.68,18.76,85000.0
2010-08-24 11:30:00,18.77,18.85,18.68,18.77,42400.0,18.77,18.85,18.68,18.77,42400.0
2010-08-24 12:00:00,18.75,18.88,18.72,18.75,41400.0,18.75,18.88,18.72,18.75,41400.0
2010-08-24 12:30:00,18.76,18.9,18.68,18.72,129000.0,18.76,18.9,18.68,18.72,129000.0
2010-08-24 13:00:00,18.71,18.78,18.59,18.76,22600.0,18.71,18.78,18.59,18.76,22600.0
2010-08-24 13:30:00,18.77,18.85,18.61,18.61,40200.0,18.77,18.85,18.61,18.61,40200.0
2010-08-24 14:00:00,18.61,18.64,18.55,18.55,62200.0,18.61,18.64,18.55,18.55,62200.0
2010-08-24 14:30:00,18.55,18.7,18.52,18.6,51200.0,18.55,18.7,18.52,18.6,51200.0
2010-08-24 15:00:00,18.61,18.76,18.6,18.72,44800.0,18.61,18.76,18.6,18.72,44800.0
2010-08-24 15:30:00,18.71,18.75,18.56,18.57,96800.0,18.71,18.75,18.56,18.57,96800.0
2010-08-25 09:30:00,18.31,18.49,18.16,18.2,115800.0,18.31,18.49,18.16,18.2,115800.0
2010-08-25 10:00:00,18.2,18.47,18.16,18.3,128800.0,18.2,18.47,18.16,18.3,128800.0
2010-08-25 10:30:00,18.3,18.39,18.23,18.37,147000.0,18.3,18.39,18.23,18.37,147000.0
2010-08-25 11:00:00,18.35,18.55,18.33,18.54,260400.0,18.35,18.55,18.33,18.54,260400.0
2010-08-25 11:30:00,18.54,18.55,18.46,18.53,57800.0,18.54,18.55,18.46,18.53,57800.0
2010-08-25 12:00:00,18.54,18.6,18.5,18.5,47800.0,18.54,18.6,18.5,18.5,47800.0
2010-08-25 12:30:00,18.52,18.52,18.43,18.48,89800.0,18.52,18.52,18.43,18.48,89800.0
2010-08-25 13:00:00,18.48,18.48,18.4,18.4,86800.0,18.48,18.48,18.4,18.4,86800.0
2010-08-25 13:30:00,18.4,18.44,18.4,18.43,38400.0,18.4,18.44,18.4,18.43,38400.0
2010-08-25 14:00:00,18.43,18.5,18.43,18.47,56200.0,18.43,18.5,18.43,18.47,56200.0
2010-08-25 14:30:00,18.48,18.5,18.42,18.47,179800.0,18.48,18.5,18.42,18.47,179800.0
2010-08-25 15:00:00,18.48,18.54,18.4,18.47,113600.0,18.48,18.54,18.4,18.47,113600.0
2010-08-25 15:30:00,18.46,18.5,18.44,18.47,272800.0,18.46,18.5,18.44,18.47,272800.0
2010-08-26 09:30:00,18.52,18.65,18.45,18.47,94200.0,18.52,18.65,18.45,18.47,94200.0
2010-08-26 10:00:00,18.48,18.5,18.35,18.4,102200.0,18.48,18.5,18.35,18.4,102200.0
2010-08-26 10:30:00,18.4,18.44,18.18,18.18,122600.0,18.4,18.44,18.18,18.18,122600.0
2010-08-26 11:00:00,18.25,18.26,18.05,18.2,109000.0,18.25,18.26,18.05,18.2,109000.0
2010-08-26 11:30:00,18.2,18.24,18.11,18.24,46600.0,18.2,18.24,18.11,18.24,46600.0
2010-08-26 12:00:00,18.28,18.28,18.18,18.21,46200.0,18.28,18.28,18.18,18.21,46200.0
2010-08-26 12:30:00,18.21,18.27,18.15,18.25,69200.0,18.21,18.27,18.15,18.25,69200.0
2010-08-26 13:00:00,18.27,18.32,18.23,18.32,64400.0,18.27,18.32,18.23,18.32,64400.0
2010-08-26 13:30:00,18.32,18.35,18.26,18.28,46600.0,18.32,18.35,18.26,18.28,46600.0
2010-08-26 14:00:00,18.3,18.33,18.1,18.13,136000.0,18.3,18.33,18.1,18.13,136000.0
2010-08-26 14:30:00,18.13,18.13,17.83,17.84,180400.0,18.13,18.13,17.83,17.84,180400.0
2010-08-26 15:00:00,17.85,17.85,17.76,17.78,213800.0,17.85,17.85,17.76,17.78,213800.0
2010-08-26 15:30:00,17.79,17.93,17.71,17.87,521000.0,17.79,17.93,17.71,17.87,521000.0
2010-08-27 09:30:00,17.99,18.11,17.75,17.75,192000.0,17.99,18.11,17.75,17.75,192000.0
2010-08-27 10:00:00,17.79,17.88,17.28,17.46,452200.0,17.79,17.88,17.28,17.46,452200.0
2010-08-27 10:30:00,17.48,17.5,17.39,17.45,245400.0,17.48,17.5,17.39,17.45,245400.0
2010-08-27 11:00:00,17.44,17.58,17.43,17.5,187200.0,17.44,17.58,17.43,17.5,187200.0
2010-08-27 11:30:00,17.5,17.58,17.38,17.43,145200.0,17.5,17.58,17.38,17.43,145200.0
2010-08-27 12:00:00,17.43,17.43,16.81,16.83,405800.0,17.43,17.43,16.81,16.83,405800.0
2010-08-27 12:30:00,16.82,16.98,16.68,16.68,498400.0,16.82,16.98,16.68,16.68,498400.0
2010-08-27 13:00:00,16.68,16.94,16.58,16.82,391800.0,16.68,16.94,16.58,16.82,391800.0
2010-08-27 13:30:00,16.82,17.36,16.82,17.36,364600.0,16.82,17.36,16.82,17.36,364600.0
2010-08-27 14:00:00,17.35,17.49,17.25,17.39,303800.0,17.35,17.49,17.25,17.39,303800.0
2010-08-27 14:30:00,17.39,17.75,17.39,17.68,261600.0,17.39,17.75,17.39,17.68,261600.0
2010-08-27 15:00:00,17.68,17.9,17.67,17.9,310000.0,17.68,17.9,17.67,17.9,310000.0
2010-08-27 15:30:00,17.87,17.98,17.63,17.77,590000.0,17.87,17.98,17.63,17.77,590000.0
2010-08-30 09:30:00,16.95,17.13,16.62,16.88,1007600.0,16.95,17.13,16.62,16.88,1007600.0
2010-08-30 10:00:00,16.88,16.93,16.32,16.35,898000.0,16.88,16.93,16.32,16.35,898000.0
2010-08-30 10:30:00,16.33,16.49,16.26,16.34,879400.0,16.33,16.49,16.26,16.34,879400.0
2010-08-30 11:00:00,16.35,16.4,15.97,16.14,1010200.0,16.35,16.4,15.97,16.14,1010200.0
2010-08-30 11:30:00,16.15,16.25,15.96,16.15,589800.0,16.15,16.25,15.96,16.15,589800.0
2010-08-30 12:00:00,16.16,16.28,16.13,16.15,216600.0,16.16,16.28,16.13,16.15,216600.0
2010-08-30 12:30:00,16.14,16.26,16.13,16.26,198000.0,16.14,16.26,16.13,16.26,198000.0
2010-08-30 13:00:00,16.26,16.28,16.16,16.2,220800.0,16.26,16.28,16.16,16.2,220800.0
2010-08-30 13:30:00,16.19,16.25,16.15,16.21,223000.0,16.19,16.25,16.15,16.21,223000.0
2010-08-30 14:00:00,16.22,16.29,16.04,16.27,352800.0,16.22,16.29,16.04,16.27,352800.0
2010-08-30 14:30:00,16.28,16.44,16.18,16.36,422600.0,16.28,16.44,16.18,16.36,422600.0
2010-08-30 15:00:00,16.36,16.4,16.05,16.06,405200.0,16.36,16.4,16.05,16.06,405200.0
2010-08-30 15:30:00,16.06,16.17,15.81,15.95,812600.0,16.06,16.17,15.81,15.95,812600.0
2010-08-31 09:30:00,15.69,16.48,15.54,16.36,901800.0,15.69,16.48,15.54,16.36,901800.0
2010-08-31 10:00:00,16.39,16.66,16.39,16.59,669600.0,16.39,16.66,16.39,16.59,669600.0
2010-08-31 10:30:00,16.58,16.8,16.39,16.44,564800.0,16.58,16.8,16.39,16.44,564800.0
2010-08-31 11:00:00,16.45,16.56,16.36,16.38,152200.0,16.45,16.56,16.36,16.38,152200.0
2010-08-31 11:30:00,16.37,16.52,16.36,16.5,124200.0,16.37,16.52,16.36,16.5,124200.0
2010-08-31 12:00:00,16.51,16.61,16.5,16.59,243200.0,16.51,16.61,16.5,16.59,243200.0
2010-08-31 12:30:00,16.58,16.6,16.46,16.51,120000.0,16.58,16.6,16.46,16.51,120000.0
2010-08-31 13:00:00,16.53,16.55,16.5,16.52,61400.0,16.53,16.55,16.5,16.52,61400.0
2010-08-31 13:30:00,16.51,16.54,16.49,16.51,106600.0,16.51,16.54,16.49,16.51,106600.0
2010-08-31 14:00:00,16.51,16.55,16.45,16.48,200400.0,16.51,16.55,16.45,16.48,200400.0
2010-08-31 14:30:00,16.46,16.5,16.43,16.46,307200.0,16.46,16.5,16.43,16.46,307200.0
2010-08-31 15:00:00,16.45,16.57,16.45,16.54,292400.0,16.45,16.57,16.45,16.54,292400.0
2010-08-31 15:30:00,16.53,16.61,16.41,16.47,506400.0,16.53,16.61,16.41,16.47,506400.0
2010-09-01 09:30:00,16.56,16.9,16.51,16.58,183800.0,16.56,16.9,16.51,16.58,183800.0
2010-09-01 10:00:00,16.59,16.98,16.57,16.89,182800.0,16.59,16.98,16.57,16.89,182800.0
2010-09-01 10:30:00,16.89,16.9,16.74,16.81,143600.0,16.89,16.9,16.74,16.81,143600.0
2010-09-01 11:00:00,16.77,16.94,16.7,16.79,253200.0,16.77,16.94,16.7,16.79,253200.0
2010-09-01 11:30:00,16.8,16.89,16.78,16.84,210000.0,16.8,16.89,16.78,16.84,210000.0
2010-09-01 12:00:00,16.85,16.95,16.85,16.93,111000.0,16.85,16.95,16.85,16.93,111000.0
2010-09-01 12:30:00,16.93,16.93,16.88,16.89,103600.0,16.93,16.93,16.88,16.89,103600.0
2010-09-01 13:00:00,16.9,16.92,16.82,16.83,89800.0,16.9,16.92,16.82,16.83,89800.0
2010-09-01 13:30:00,16.84,16.85,16.78,16.79,68800.0,16.84,16.85,16.78,16.79,68800.0
2010-09-01 14:00:00,16.78,16.84,16.73,16.73,133400.0,16.78,16.84,16.73,16.73,133400.0
2010-09-01 14:30:00,16.73,16.75,16.72,16.73,80800.0,16.73,16.75,16.72,16.73,80800.0
2010-09-01 15:00:00,16.73,16.81,16.7,16.71,163200.0,16.73,16.81,16.7,16.71,163200.0
2010-09-01 15:30:00,16.71,16.9,16.7,16.85,329800.0,16.71,16.9,16.7,16.85,329800.0
2010-09-02 09:30:00,17.0,17.35,17.0,17.08,135800.0,17.0,17.35,17.0,17.08,135800.0
2010-09-02 10:00:00,17.07,17.08,16.96,17.03,125400.0,17.07,17.08,16.96,17.03,125400.0
2010-09-02 10:30:00,17.04,17.23,17.0,17.21,266200.0,17.04,17.23,17.0,17.21,266200.0
2010-09-02 11:00:00,17.21,17.25,17.05,17.08,158000.0,17.21,17.25,17.05,17.08,158000.0
2010-09-02 11:30:00,17.08,17.16,17.05,17.05,65400.0,17.08,17.16,17.05,17.05,65400.0
2010-09-02 12:00:00,17.05,17.05,17.0,17.02,42400.0,17.05,17.05,17.0,17.02,42400.0
2010-09-02 12:30:00,17.03,17.03,16.9,16.98,52200.0,17.03,17.03,16.9,16.98,52200.0
2010-09-02 13:00:00,16.97,17.07,16.97,17.04,45600.0,16.97,17.07,16.97,17.04,45600.0
2010-09-02 13:30:00,17.03,17.07,16.88,16.93,51800.0,17.03,17.07,16.88,16.93,51800.0
2010-09-02 14:00:00,16.92,17.03,16.92,17.0,65000.0,16.92,17.03,16.92,17.0,65000.0
2010-09-02 14:30:00,17.0,17.01,16.93,17.0,48200.0,17.0,17.01,16.93,17.0,48200.0
2010-09-02 15:00:00,17.0,17.14,16.98,17.12,148600.0,17.0,17.14,16.98,17.12,148600.0
2010-09-02 15:30:00,17.13,17.18,17.11,17.18,270400.0,17.13,17.18,17.11,17.18,270400.0
2010-09-03 09:30:00,17.37,17.86,17.36,17.86,369600.0,17.37,17.86,17.36,17.86,369600.0
2010-09-03 10:00:00,17.82,17.83,17.5,17.6,259200.0,17.82,17.83,17.5,17.6,259200.0
2010-09-03 10:30:00,17.6,17.7,17.48,17.5,87000.0,17.6,17.7,17.48,17.5,87000.0
2010-09-03 11:00:00,17.5,17.59,17.38,17.56,59000.0,17.5,17.59,17.38,17.56,59000.0
2010-09-03 11:30:00,17.55,17.59,17.44,17.52,52400.0,17.55,17.59,17.44,17.52,52400.0
2010-09-03 12:00:00,17.54,17.67,17.47,17.65,53400.0,17.54,17.67,17.47,17.65,53400.0
2010-09-03 12:30:00,17.64,17.69,17.56,17.6,40600.0,17.64,17.69,17.56,17.6,40600.0
2010-09-03 13:00:00,17.58,17.68,17.49,17.52,30400.0,17.58,17.68,17.49,17.52,30400.0
2010-09-03 13:30:00,17.54,17.61,17.52,17.57,22000.0,17.54,17.61,17.52,17.57,22000.0
2010-09-03 14:00:00,17.57,17.68,17.54,17.68,38400.0,17.57,17.68,17.54,17.68,38400.0
2010-09-03 14:30:00,17.68,17.7,17.56,17.61,76000.0,17.68,17.7,17.56,17.61,76000.0
2010-09-03 15:00:00,17.62,17.65,17.55,17.63,64400.0,17.62,17.65,17.55,17.63,64400.0
2010-09-03 15:30:00,17.61,17.62,17.5,17.55,160200.0,17.61,17.62,17.5,17.55,160200.0
2010-09-07 09:30:00,17.33,17.63,17.3,17.54,205000.0,17.33,17.63,17.3,17.54,205000.0
2010-09-07 10:00:00,17.54,17.78,17.45,17.74,128200.0,17.54,17.78,17.45,17.74,128200.0
2010-09-07 10:30:00,17.75,17.75,17.52,17.55,98800.0,17.75,17.75,17.52,17.55,98800.0
2010-09-07 11:00:00,17.57,17.65,17.57,17.65,80600.0,17.57,17.65,17.57,17.65,80600.0
2010-09-07 11:30:00,17.65,17.7,17.56,17.68,70000.0,17.65,17.7,17.56,17.68,70000.0
2010-09-07 12:00:00,17.67,17.69,17.56,17.6,42200.0,17.67,17.69,17.56,17.6,42200.0
2010-09-07 12:30:00,17.6,17.66,17.55,17.64,63400.0,17.6,17.66,17.55,17.64,63400.0
2010-09-07 13:00:00,17.64,17.65,17.6,17.61,38800.0,17.64,17.65,17.6,17.61,38800.0
2010-09-07 13:30:00,17.61,17.69,17.61,17.67,26600.0,17.61,17.69,17.61,17.67,26600.0
2010-09-07 14:00:00,17.69,17.7,17.64,17.65,74000.0,17.69,17.7,17.64,17.65,74000.0
2010-09-07 14:30:00,17.66,17.7,17.6,17.64,47400.0,17.66,17.7,17.6,17.64,47400.0
2010-09-07 15:00:00,17.64,17.65,17.58,17.6,78600.0,17.64,17.65,17.58,17.6,78600.0
2010-09-07 15:30:00,17.61,17.62,17.55,17.61,156600.0,17.61,17.62,17.55,17.61,156600.0
2010-09-08 09:30:00,17.61,17.89,17.6,17.88,218000.0,17.61,17.89,17.6,17.88,218000.0
2010-09-08 10:00:00,17.9,18.02,17.9,17.95,89200.0,17.9,18.02,17.9,17.95,89200.0
2010-09-08 10:30:00,17.96,18.08,17.95,18.04,212200.0,17.96,18.08,17.95,18.04,212200.0
2010-09-08 11:00:00,18.04,18.33,18.04,18.31,156400.0,18.04,18.33,18.04,18.31,156400.0
2010-09-08 11:30:00,18.3,18.31,17.99,18.0,72800.0,18.3,18.31,17.99,18.0,72800.0
2010-09-08 12:00:00,18.0,18.1,17.95,18.1,39200.0,18.0,18.1,17.95,18.1,39200.0
2010-09-08 12:30:00,18.1,18.13,17.99,18.0,41200.0,18.1,18.13,17.99,18.0,41200.0
2010-09-08 13:00:00,18.0,18.01,17.96,18.0,90000.0,18.0,18.01,17.96,18.0,90000.0
2010-09-08 13:30:00,18.0,18.0,17.96,18.0,52600.0,18.0,18.0,17.96,18.0,52600.0
2010-09-08 14:00:00,18.0,18.0,17.96,18.0,74800.0,18.0,18.0,17.96,18.0,74800.0
2010-09-08 14:30:00,18.0,18.07,17.97,18.04,151200.0,18.0,18.07,17.97,18.04,151200.0
2010-09-08 15:00:00,18.03,18.09,18.02,18.02,117400.0,18.03,18.09,18.02,18.02,117400.0
2010-09-08 15:30:00,18.01,18.19,17.98,18.0,286400.0,18.01,18.19,17.98,18.0,286400.0
2010-09-09 09:30:00,18.4,18.55,18.22,18.4,351400.0,18.4,18.55,18.22,18.4,351400.0
2010-09-09 10:00:00,18.38,18.43,18.16,18.19,219200.0,18.38,18.43,18.16,18.19,219200.0
2010-09-09 10:30:00,18.19,18.21,18.03,18.03,121400.0,18.19,18.21,18.03,18.03,121400.0
2010-09-09 11:00:00,18.03,18.16,18.0,18.15,72800.0,18.03,18.16,18.0,18.15,72800.0
2010-09-09 11:30:00,18.15,18.28,18.08,18.11,55800.0,18.15,18.28,18.08,18.11,55800.0
2010-09-09 12:00:00,18.12,18.28,18.07,18.23,71600.0,18.12,18.28,18.07,18.23,71600.0
2010-09-09 12:30:00,18.21,18.25,17.85,17.85,175200.0,18.21,18.25,17.85,17.85,175200.0
2010-09-09 13:00:00,17.85,18.17,17.81,18.04,321600.0,17.85,18.17,17.81,18.04,321600.0
2010-09-09 13:30:00,18.04,18.12,17.88,17.89,384600.0,18.04,18.12,17.88,17.89,384600.0
2010-09-09 14:00:00,17.89,18.0,17.88,17.99,105200.0,17.89,18.0,17.88,17.99,105200.0
2010-09-09 14:30:00,17.99,18.12,17.93,18.1,156600.0,17.99,18.12,17.93,18.1,156600.0
2010-09-09 15:00:00,18.11,18.23,18.1,18.1,167000.0,18.11,18.23,18.1,18.1,167000.0
2010-09-09 15:30:00,18.1,18.11,17.91,17.93,416800.0,18.1,18.11,17.91,17.93,416800.0
2010-09-10 09:30:00,19.96,20.44,19.66,19.75,4480000.0,19.96,20.44,19.66,19.75,4480000.0
2010-09-10 10:00:00,19.75,20.05,19.66,19.97,1786000.0,19.75,20.05,19.66,19.97,1786000.0
2010-09-10 10:30:00,19.97,20.0,19.63,19.73,1242800.0,19.97,20.0,19.63,19.73,1242800.0
2010-09-10 11:00:00,19.73,20.0,19.55,20.0,967000.0,19.73,20.0,19.55,20.0,967000.0
2010-09-10 11:30:00,19.99,20.02,19.89,19.97,806000.0,19.99,20.02,19.89,19.97,806000.0
2010-09-10 12:00:00,19.97,20.25,19.96,20.09,1057200.0,19.97,20.25,19.96,20.09,1057200.0
2010-09-10 12:30:00,20.1,20.17,19.99,20.13,333000.0,20.1,20.17,19.99,20.13,333000.0
2010-09-10 13:00:00,20.13,20.24,20.11,20.23,327400.0,20.13,20.24,20.11,20.23,327400.0
2010-09-10 13:30:00,20.23,20.25,20.02,20.1,394200.0,20.23,20.25,20.02,20.1,394200.0
2010-09-10 14:00:00,20.08,20.18,20.03,20.11,263200.0,20.08,20.18,20.03,20.11,263200.0
2010-09-10 14:30:00,20.1,20.25,20.1,20.2,416400.0,20.1,20.25,20.1,20.2,416400.0
2010-09-10 15:00:00,20.2,20.31,20.13,20.3,448200.0,20.2,20.31,20.13,20.3,448200.0
2010-09-10 15:30:00,20.3,20.41,20.14,20.25,1428000.0,20.3,20.41,20.14,20.25,1428000.0
2010-09-13 09:30:00,20.48,21.14,20.46,21.0,1270000.0,20.48,21.14,20.46,21.0,1270000.0
2010-09-13 10:00:00,21.02,21.09,20.97,21.0,389800.0,21.02,21.09,20.97,21.0,389800.0
2010-09-13 10:30:00,20.99,21.1,20.98,21.02,279800.0,20.99,21.1,20.98,21.02,279800.0
2010-09-13 11:00:00,21.0,21.08,20.98,21.05,285400.0,21.0,21.08,20.98,21.05,285400.0
2010-09-13 11:30:00,21.05,21.19,21.04,21.18,266000.0,21.05,21.19,21.04,21.18,266000.0
2010-09-13 12:00:00,21.18,21.19,21.09,21.11,225600.0,21.18,21.19,21.09,21.11,225600.0
2010-09-13 12:30:00,21.13,21.21,21.1,21.21,179000.0,21.13,21.21,21.1,21.21,179000.0
2010-09-13 13:00:00,21.2,21.32,21.2,21.29,380800.0,21.2,21.32,21.2,21.29,380800.0
2010-09-13 13:30:00,21.31,21.42,21.29,21.34,190200.0,21.31,21.42,21.29,21.34,190200.0
2010-09-13 14:00:00,21.34,21.44,21.33,21.38,324600.0,21.34,21.44,21.33,21.38,324600.0
2010-09-13 14:30:00,21.39,21.41,21.13,21.27,220200.0,21.39,21.41,21.13,21.27,220200.0
2010-09-13 15:00:00,21.27,21.28,21.08,21.28,311000.0,21.27,21.28,21.08,21.28,311000.0
2010-09-13 15:30:00,21.28,21.39,21.25,21.36,463400.0,21.28,21.39,21.25,21.36,463400.0
2010-09-14 09:30:00,21.45,21.45,21.29,21.43,258600.0,21.45,21.45,21.29,21.43,258600.0
2010-09-14 10:00:00,21.43,21.5,21.17,21.2,284400.0,21.43,21.5,21.17,21.2,284400.0
2010-09-14 10:30:00,21.2,21.52,21.15,21.43,168400.0,21.2,21.52,21.15,21.43,168400.0
2010-09-14 11:00:00,21.42,21.68,21.4,21.61,154800.0,21.42,21.68,21.4,21.61,154800.0
2010-09-14 11:30:00,21.61,21.86,21.59,21.85,295200.0,21.61,21.86,21.59,21.85,295200.0
2010-09-14 12:00:00,21.85,21.88,21.74,21.75,245400.0,21.85,21.88,21.74,21.75,245400.0
2010-09-14 12:30:00,21.75,21.85,21.66,21.78,146200.0,21.75,21.85,21.66,21.78,146200.0
2010-09-14 13:00:00,21.78,21.99,21.77,21.99,232200.0,21.78,21.99,21.77,21.99,232200.0
2010-09-14 13:30:00,21.99,22.0,21.85,21.85,132800.0,21.99,22.0,21.85,21.85,132800.0
2010-09-14 14:00:00,21.85,21.93,21.85,21.93,69400.0,21.85,21.93,21.85,21.93,69400.0
2010-09-14 14:30:00,21.92,21.96,21.83,21.85,130400.0,21.92,21.96,21.83,21.85,130400.0
2010-09-14 15:00:00,21.85,21.88,21.78,21.81,144800.0,21.85,21.88,21.78,21.81,144800.0
2010-09-14 15:30:00,21.8,21.93,21.67,21.77,404600.0,21.8,21.93,21.67,21.77,404600.0
2010-09-15 09:30:00,21.5,21.8,21.41,21.79,312600.0,21.5,21.8,21.41,21.79,312600.0
2010-09-15 10:00:00,21.79,21.98,21.75,21.92,211400.0,21.79,21.98,21.75,21.92,211400.0
2010-09-15 10:30:00,21.92,22.0,21.81,21.84,158800.0,21.92,22.0,21.81,21.84,158800.0
2010-09-15 11:00:00,21.85,21.88,21.68,21.84,114600.0,21.85,21.88,21.68,21.84,114600.0
2010-09-15 11:30:00,21.85,21.85,21.74,21.76,107400.0,21.85,21.85,21.74,21.76,107400.0
2010-09-15 12:00:00,21.77,21.9,21.75,21.78,94600.0,21.77,21.9,21.75,21.78,94600.0
2010-09-15 12:30:00,21.78,21.85,21.73,21.81,47800.0,21.78,21.85,21.73,21.81,47800.0
2010-09-15 13:00:00,21.81,21.92,21.75,21.88,85200.0,21.81,21.92,21.75,21.88,85200.0
2010-09-15 13:30:00,21.88,21.95,21.84,21.93,48800.0,21.88,21.95,21.84,21.93,48800.0
2010-09-15 14:00:00,21.93,22.0,21.91,21.98,106200.0,21.93,22.0,21.91,21.98,106200.0
2010-09-15 14:30:00,21.97,21.98,21.77,21.84,114200.0,21.97,21.98,21.77,21.84,114200.0
2010-09-15 15:00:00,21.82,21.91,21.8,21.86,108000.0,21.82,21.91,21.8,21.86,108000.0
2010-09-15 15:30:00,21.86,21.9,21.81,21.89,206200.0,21.86,21.9,21.81,21.89,206200.0
2010-09-16 09:30:00,21.66,21.85,21.58,21.68,143800.0,21.66,21.85,21.58,21.68,143800.0
2010-09-16 10:00:00,21.66,21.84,21.62,21.71,101000.0,21.66,21.84,21.62,21.71,101000.0
2010-09-16 10:30:00,21.72,21.8,21.69,21.76,70000.0,21.72,21.8,21.69,21.76,70000.0
2010-09-16 11:00:00,21.75,21.8,21.6,21.61,91600.0,21.75,21.8,21.6,21.61,91600.0
2010-09-16 11:30:00,21.62,21.68,21.6,21.65,22400.0,21.62,21.68,21.6,21.65,22400.0
2010-09-16 12:00:00,21.65,21.67,21.54,21.58,98600.0,21.65,21.67,21.54,21.58,98600.0
2010-09-16 12:30:00,21.56,21.64,21.5,21.59,120200.0,21.56,21.64,21.5,21.59,120200.0
2010-09-16 13:00:00,21.59,21.61,21.51,21.53,44800.0,21.59,21.61,21.51,21.53,44800.0
2010-09-16 13:30:00,21.52,21.67,21.51,21.57,53800.0,21.52,21.67,21.51,21.57,53800.0
2010-09-16 14:00:00,21.58,21.73,21.54,21.71,98800.0,21.58,21.73,21.54,21.71,98800.0
2010-09-16 14:30:00,21.68,21.75,21.62,21.63,85200.0,21.68,21.75,21.62,21.63,85200.0
2010-09-16 15:00:00,21.65,21.75,21.63,21.72,89800.0,21.65,21.75,21.63,21.72,89800.0
2010-09-16 15:30:00,21.7,21.74,21.67,21.72,115000.0,21.7,21.74,21.67,21.72,115000.0
2010-09-17 09:30:00,21.65,21.73,21.5,21.64,151200.0,21.65,21.73,21.5,21.64,151200.0
2010-09-17 10:00:00,21.64,21.75,21.55,21.73,75800.0,21.64,21.75,21.55,21.73,75800.0
2010-09-17 10:30:00,21.74,22.0,21.71,21.98,213600.0,21.74,22.0,21.71,21.98,213600.0
2010-09-17 11:00:00,21.98,22.0,21.81,21.86,94800.0,21.98,22.0,21.81,21.86,94800.0
2010-09-17 11:30:00,21.86,21.95,21.84,21.92,57800.0,21.86,21.95,21.84,21.92,57800.0
2010-09-17 12:00:00,21.93,21.99,21.91,21.95,35600.0,21.93,21.99,21.91,21.95,35600.0
2010-09-17 12:30:00,21.97,22.0,21.86,21.94,63400.0,21.97,22.0,21.86,21.94,63400.0
2010-09-17 13:00:00,21.94,21.99,21.93,21.96,31400.0,21.94,21.99,21.93,21.96,31400.0
2010-09-17 13:30:00,22.0,22.2,21.98,22.11,236000.0,22.0,22.2,21.98,22.11,236000.0
2010-09-17 14:00:00,22.11,22.13,22.05,22.1,70000.0,22.11,22.13,22.05,22.1,70000.0
2010-09-17 14:30:00,22.08,22.18,22.05,22.07,151800.0,22.08,22.18,22.05,22.07,151800.0
2010-09-17 15:00:00,22.07,22.11,21.93,21.98,143200.0,22.07,22.11,21.93,21.98,143200.0
2010-09-17 15:30:00,21.98,22.05,21.89,21.9,355600.0,21.98,22.05,21.89,21.9,355600.0
2010-09-20 09:30:00,22.05,22.16,21.75,21.9,170600.0,22.05,22.16,21.75,21.9,170600.0
2010-09-20 10:00:00,21.9,22.0,21.89,21.95,169000.0,21.9,22.0,21.89,21.95,169000.0
2010-09-20 10:30:00,21.95,22.0,21.88,21.99,174200.0,21.95,22.0,21.88,21.99,174200.0
2010-09-20 11:00:00,21.98,22.14,21.98,22.13,130400.0,21.98,22.14,21.98,22.13,130400.0
2010-09-20 11:30:00,22.12,22.15,21.94,22.0,69400.0,22.12,22.15,21.94,22.0,69400.0
2010-09-20 12:00:00,22.0,22.02,21.98,21.99,77000.0,22.0,22.02,21.98,21.99,77000.0
2010-09-20 12:30:00,22.0,22.04,21.99,22.0,79800.0,22.0,22.04,21.99,22.0,79800.0
2010-09-20 13:00:00,22.0,22.02,21.99,22.0,101000.0,22.0,22.02,21.99,22.0,101000.0
2010-09-20 13:30:00,22.0,22.1,21.99,22.0,123600.0,22.0,22.1,21.99,22.0,123600.0
2010-09-20 14:00:00,21.99,22.11,21.98,22.05,127200.0,21.99,22.11,21.98,22.05,127200.0
2010-09-20 14:30:00,22.07,22.13,22.06,22.08,126400.0,22.07,22.13,22.06,22.08,126400.0
2010-09-20 15:00:00,22.08,22.18,22.08,22.16,74600.0,22.08,22.18,22.08,22.16,74600.0
2010-09-20 15:30:00,22.15,22.25,22.11,22.24,213400.0,22.15,22.25,22.11,22.24,213400.0
2010-09-21 09:30:00,21.9,22.15,21.88,22.05,153200.0,21.9,22.15,21.88,22.05,153200.0
2010-09-21 10:00:00,22.1,22.15,22.05,22.07,91400.0,22.1,22.15,22.05,22.07,91400.0
2010-09-21 10:30:00,22.08,22.12,22.06,22.11,52800.0,22.08,22.12,22.06,22.11,52800.0
2010-09-21 11:00:00,22.09,22.13,22.0,22.04,69600.0,22.09,22.13,22.0,22.04,69600.0
2010-09-21 11:30:00,22.03,22.05,22.0,22.03,54400.0,22.03,22.05,22.0,22.03,54400.0
2010-09-21 12:00:00,22.03,22.09,22.0,22.06,27400.0,22.03,22.09,22.0,22.06,27400.0
2010-09-21 12:30:00,22.07,22.09,22.06,22.09,29400.0,22.07,22.09,22.06,22.09,29400.0
2010-09-21 13:00:00,22.08,22.09,22.02,22.03,38200.0,22.08,22.09,22.02,22.03,38200.0
2010-09-21 13:30:00,22.02,22.09,21.95,22.09,63400.0,22.02,22.09,21.95,22.09,63400.0
2010-09-21 14:00:00,22.08,22.17,22.02,22.17,91600.0,22.08,22.17,22.02,22.17,91600.0
2010-09-21 14:30:00,22.17,22.43,22.17,22.2,154600.0,22.17,22.43,22.17,22.2,154600.0
2010-09-21 15:00:00,22.21,22.22,22.04,22.15,98600.0,22.21,22.22,22.04,22.15,98600.0
2010-09-21 15:30:00,22.16,22.18,22.03,22.13,226200.0,22.16,22.18,22.03,22.13,226200.0
2010-09-22 09:30:00,21.75,22.0,21.55,21.64,303800.0,21.75,22.0,21.55,21.64,303800.0
2010-09-22 10:00:00,21.64,21.64,21.36,21.45,569400.0,21.64,21.64,21.36,21.45,569400.0
2010-09-22 10:30:00,21.45,21.5,21.38,21.39,145200.0,21.45,21.5,21.38,21.39,145200.0
2010-09-22 11:00:00,21.39,21.57,21.15,21.18,293600.0,21.39,21.57,21.15,21.18,293600.0
2010-09-22 11:30:00,21.16,21.17,21.03,21.09,181800.0,21.16,21.17,21.03,21.09,181800.0
2010-09-22 12:00:00,21.09,21.17,21.09,21.1,85000.0,21.09,21.17,21.09,21.1,85000.0
2010-09-22 12:30:00,21.09,21.1,21.04,21.05,156600.0,21.09,21.1,21.04,21.05,156600.0
2010-09-22 13:00:00,21.05,21.13,21.0,21.09,199200.0,21.05,21.13,21.0,21.09,199200.0
2010-09-22 13:30:00,21.1,21.1,21.03,21.06,125000.0,21.1,21.1,21.03,21.06,125000.0
2010-09-22 14:00:00,21.05,21.3,21.01,21.27,410200.0,21.05,21.3,21.01,21.27,410200.0
2010-09-22 14:30:00,21.28,21.33,21.21,21.27,248200.0,21.28,21.33,21.21,21.27,248200.0
2010-09-22 15:00:00,21.27,21.52,21.27,21.52,291000.0,21.27,21.52,21.27,21.52,291000.0
2010-09-22 15:30:00,21.52,21.55,21.22,21.24,348000.0,21.52,21.55,21.22,21.24,348000.0
2010-09-23 09:30:00,21.14,21.64,20.75,21.48,219200.0,21.14,21.64,20.75,21.48,219200.0
2010-09-23 10:00:00,21.47,21.54,21.35,21.45,84000.0,21.47,21.54,21.35,21.45,84000.0
2010-09-23 10:30:00,21.5,21.73,21.43,21.47,89400.0,21.5,21.73,21.43,21.47,89400.0
2010-09-23 11:00:00,21.47,21.65,21.44,21.5,32600.0,21.47,21.65,21.44,21.5,32600.0
2010-09-23 11:30:00,21.53,21.58,21.42,21.43,65600.0,21.53,21.58,21.42,21.43,65600.0
2010-09-23 12:00:00,21.42,21.43,21.32,21.42,42600.0,21.42,21.43,21.32,21.42,42600.0
2010-09-23 12:30:00,21.41,21.47,21.39,21.42,40400.0,21.41,21.47,21.39,21.42,40400.0
2010-09-23 13:00:00,21.4,21.56,21.4,21.56,47200.0,21.4,21.56,21.4,21.56,47200.0
2010-09-23 13:30:00,21.54,21.58,21.43,21.44,63400.0,21.54,21.58,21.43,21.44,63400.0
2010-09-23 14:00:00,21.43,21.48,21.4,21.42,47800.0,21.43,21.48,21.4,21.42,47800.0
2010-09-23 14:30:00,21.43,21.44,21.11,21.13,79200.0,21.43,21.44,21.11,21.13,79200.0
2010-09-23 15:00:00,21.13,21.33,21.11,21.16,96600.0,21.13,21.33,21.11,21.16,96600.0
2010-09-23 15:30:00,21.14,21.14,21.03,21.04,138800.0,21.14,21.14,21.03,21.04,138800.0
2010-09-24 09:30:00,21.4,21.59,21.4,21.54,133200.0,21.4,21.59,21.4,21.54,133200.0
2010-09-24 10:00:00,21.52,21.65,21.48,21.64,82000.0,21.52,21.65,21.48,21.64,82000.0
2010-09-24 10:30:00,21.66,21.74,21.6,21.66,56600.0,21.66,21.74,21.6,21.66,56600.0
2010-09-24 11:00:00,21.66,21.72,21.53,21.6,99200.0,21.66,21.72,21.53,21.6,99200.0
2010-09-24 11:30:00,21.61,21.64,21.48,21.59,30200.0,21.61,21.64,21.48,21.59,30200.0
2010-09-24 12:00:00,21.61,21.63,21.53,21.61,51200.0,21.61,21.63,21.53,21.61,51200.0
2010-09-24 12:30:00,21.62,21.65,21.58,21.59,71800.0,21.62,21.65,21.58,21.59,71800.0
2010-09-24 13:00:00,21.6,21.64,21.56,21.6,46400.0,21.6,21.64,21.56,21.6,46400.0
2010-09-24 13:30:00,21.6,21.63,21.52,21.61,54000.0,21.6,21.63,21.52,21.61,54000.0
2010-09-24 14:00:00,21.62,21.62,21.53,21.55,33400.0,21.62,21.62,21.53,21.55,33400.0
2010-09-24 14:30:00,21.55,21.67,21.55,21.66,58000.0,21.55,21.67,21.55,21.66,58000.0
2010-09-24 15:00:00,21.66,21.67,21.53,21.58,85000.0,21.66,21.67,21.53,21.58,85000.0
2010-09-24 15:30:00,21.58,21.71,21.56,21.59,212200.0,21.58,21.71,21.56,21.59,212200.0
2010-09-27 09:30:00,21.64,21.74,21.32,21.36,108200.0,21.64,21.74,21.32,21.36,108200.0
2010-09-27 10:00:00,21.39,21.65,21.37,21.6,136600.0,21.39,21.65,21.37,21.6,136600.0
2010-09-27 10:30:00,21.6,21.68,21.5,21.65,54800.0,21.6,21.68,21.5,21.65,54800.0
2010-09-27 11:00:00,21.67,21.68,21.6,21.67,61600.0,21.67,21.68,21.6,21.67,61600.0
2010-09-27 11:30:00,21.68,21.75,21.61,21.7,81800.0,21.68,21.75,21.61,21.7,81800.0
2010-09-27 12:00:00,21.7,21.75,21.7,21.71,50200.0,21.7,21.75,21.7,21.71,50200.0
2010-09-27 12:30:00,21.7,21.8,21.67,21.79,49400.0,21.7,21.8,21.67,21.79,49400.0
2010-09-27 13:00:00,21.79,21.91,21.75,21.91,44800.0,21.79,21.91,21.75,21.91,44800.0
2010-09-27 13:30:00,21.91,22.15,21.89,22.11,153000.0,21.91,22.15,21.89,22.11,153000.0
2010-09-27 14:00:00,22.11,22.12,21.97,22.11,75600.0,22.11,22.12,21.97,22.11,75600.0
2010-09-27 14:30:00,22.11,22.18,22.04,22.05,81000.0,22.11,22.18,22.04,22.05,81000.0
2010-09-27 15:00:00,22.05,22.05,21.91,21.91,99000.0,22.05,22.05,21.91,21.91,99000.0
2010-09-27 15:30:00,21.91,21.91,21.55,21.66,261000.0,21.91,21.91,21.55,21.66,261000.0
2010-09-28 09:30:00,22.13,22.14,21.38,21.63,376000.0,22.13,22.14,21.38,21.63,376000.0
2010-09-28 10:00:00,21.63,21.77,21.25,21.67,233000.0,21.63,21.77,21.25,21.67,233000.0
2010-09-28 10:30:00,21.67,21.92,21.65,21.92,107600.0,21.67,21.92,21.65,21.92,107600.0
2010-09-28 11:00:00,21.92,22.16,21.87,22.16,167600.0,21.92,22.16,21.87,22.16,167600.0
2010-09-28 11:30:00,22.13,22.25,21.99,22.0,184000.0,22.13,22.25,21.99,22.0,184000.0
2010-09-28 12:00:00,22.01,22.18,21.94,22.11,82800.0,22.01,22.18,21.94,22.11,82800.0
2010-09-28 12:30:00,22.11,22.23,22.11,22.22,79600.0,22.11,22.23,22.11,22.22,79600.0
2010-09-28 13:00:00,22.23,22.97,22.21,22.83,1022400.0,22.23,22.97,22.21,22.83,1022400.0
2010-09-28 13:30:00,22.83,23.1,22.67,22.93,754200.0,22.83,23.1,22.67,22.93,754200.0
2010-09-28 14:00:00,22.96,23.0,22.75,22.89,280800.0,22.96,23.0,22.75,22.89,280800.0
2010-09-28 14:30:00,22.92,22.98,22.65,22.93,234000.0,22.92,22.98,22.65,22.93,234000.0
2010-09-28 15:00:00,22.93,23.0,22.83,22.89,233400.0,22.93,23.0,22.83,22.89,233400.0
2010-09-28 15:30:00,22.89,23.0,22.89,22.91,473600.0,22.89,23.0,22.89,22.91,473600.0
2010-09-29 09:30:00,23.0,23.29,22.78,23.04,576800.0,23.0,23.29,22.78,23.04,576800.0
2010-09-29 10:00:00,23.04,23.22,23.01,23.1,281600.0,23.04,23.22,23.01,23.1,281600.0
2010-09-29 10:30:00,23.1,23.18,22.91,23.0,203400.0,23.1,23.18,22.91,23.0,203400.0
2010-09-29 11:00:00,23.0,23.16,22.99,23.07,114000.0,23.0,23.16,22.99,23.07,114000.0
2010-09-29 11:30:00,23.1,23.2,23.03,23.13,119400.0,23.1,23.2,23.03,23.13,119400.0
2010-09-29 12:00:00,23.11,23.13,22.88,23.03,118600.0,23.11,23.13,22.88,23.03,118600.0
2010-09-29 12:30:00,23.02,23.1,22.91,23.03,71000.0,23.02,23.1,22.91,23.03,71000.0
2010-09-29 13:00:00,23.0,23.04,22.93,22.97,67400.0,23.0,23.04,22.93,22.97,67400.0
2010-09-29 13:30:00,22.97,23.04,22.93,22.96,73800.0,22.97,23.04,22.93,22.96,73800.0
2010-09-29 14:00:00,22.95,23.13,22.93,23.01,108400.0,22.95,23.13,22.93,23.01,108400.0
2010-09-29 14:30:00,23.0,23.02,22.88,22.9,145000.0,23.0,23.02,22.88,22.9,145000.0
2010-09-29 15:00:00,22.9,22.9,22.49,22.6,384600.0,22.9,22.9,22.49,22.6,384600.0
2010-09-29 15:30:00,22.61,22.68,22.52,22.6,226600.0,22.61,22.68,22.52,22.6,226600.0
2010-09-30 09:30:00,22.75,22.92,22.36,22.38,255800.0,22.75,22.92,22.36,22.38,255800.0
2010-09-30 10:00:00,22.39,22.41,21.85,22.27,845400.0,22.39,22.41,21.85,22.27,845400.0
2010-09-30 10:30:00,22.27,22.47,21.83,21.83,278400.0,22.27,22.47,21.83,21.83,278400.0
2010-09-30 11:00:00,21.83,22.16,21.77,22.02,270400.0,21.83,22.16,21.77,22.02,270400.0
2010-09-30 11:30:00,22.0,22.05,21.81,21.85,292000.0,22.0,22.05,21.81,21.85,292000.0
2010-09-30 12:00:00,21.86,21.99,21.69,21.91,150400.0,21.86,21.99,21.69,21.91,150400.0
2010-09-30 12:30:00,21.91,22.23,21.91,22.23,227200.0,21.91,22.23,21.91,22.23,227200.0
2010-09-30 13:00:00,22.23,22.45,22.14,22.45,165000.0,22.23,22.45,22.14,22.45,165000.0
2010-09-30 13:30:00,22.44,22.48,22.32,22.48,64400.0,22.44,22.48,22.32,22.48,64400.0
2010-09-30 14:00:00,22.47,22.54,22.35,22.54,135800.0,22.47,22.54,22.35,22.54,135800.0
2010-09-30 14:30:00,22.55,22.65,22.36,22.36,232600.0,22.55,22.65,22.36,22.36,232600.0
2010-09-30 15:00:00,22.37,22.47,22.25,22.44,99000.0,22.37,22.47,22.25,22.44,99000.0
2010-09-30 15:30:00,22.45,22.47,22.27,22.33,231400.0,22.45,22.47,22.27,22.33,231400.0
2010-10-01 09:30:00,22.58,22.84,22.29,22.35,172400.0,22.58,22.84,22.29,22.35,172400.0
2010-10-01 10:00:00,22.33,22.47,22.11,22.13,146000.0,22.33,22.47,22.11,22.13,146000.0
2010-10-01 10:30:00,22.06,22.25,22.0,22.17,137200.0,22.06,22.25,22.0,22.17,137200.0
2010-10-01 11:00:00,22.18,22.47,22.15,22.31,115400.0,22.18,22.47,22.15,22.31,115400.0
2010-10-01 11:30:00,22.32,22.47,22.28,22.42,41600.0,22.32,22.47,22.28,22.42,41600.0
2010-10-01 12:00:00,22.42,22.43,22.25,22.3,57600.0,22.42,22.43,22.25,22.3,57600.0
2010-10-01 12:30:00,22.28,22.28,22.2,22.22,67600.0,22.28,22.28,22.2,22.22,67600.0
2010-10-01 13:00:00,22.22,22.29,22.18,22.22,93000.0,22.22,22.29,22.18,22.22,93000.0
2010-10-01 13:30:00,22.22,22.22,22.12,22.13,72600.0,22.22,22.22,22.12,22.13,72600.0
2010-10-01 14:00:00,22.13,22.24,22.12,22.14,82600.0,22.13,22.24,22.12,22.14,82600.0
2010-10-01 14:30:00,22.16,22.41,22.14,22.41,65600.0,22.16,22.41,22.14,22.41,65600.0
2010-10-01 15:00:00,22.41,22.43,22.25,22.36,71600.0,22.41,22.43,22.25,22.36,71600.0
2010-10-01 15:30:00,22.32,22.35,22.25,22.3,92000.0,22.32,22.35,22.25,22.3,92000.0
2010-10-04 09:30:00,22.31,23.0,22.22,22.37,491600.0,22.31,23.0,22.22,22.37,491600.0
2010-10-04 10:00:00,22.41,22.55,22.11,22.18,214000.0,22.41,22.55,22.11,22.18,214000.0
2010-10-04 10:30:00,22.19,22.3,21.92,22.06,150800.0,22.19,22.3,21.92,22.06,150800.0
2010-10-04 11:00:00,22.01,22.07,21.75,21.86,132800.0,22.01,22.07,21.75,21.86,132800.0
2010-10-04 11:30:00,21.86,22.03,21.68,21.87,163600.0,21.86,22.03,21.68,21.87,163600.0
2010-10-04 12:00:00,21.86,21.86,21.68,21.79,128200.0,21.86,21.86,21.68,21.79,128200.0
2010-10-04 12:30:00,21.79,21.89,21.75,21.79,63600.0,21.79,21.89,21.75,21.79,63600.0
2010-10-04 13:00:00,21.79,21.98,21.79,21.92,61600.0,21.79,21.98,21.79,21.92,61600.0
2010-10-04 13:30:00,21.93,21.97,21.86,21.93,25800.0,21.93,21.97,21.86,21.93,25800.0
2010-10-04 14:00:00,21.95,22.08,21.93,22.04,53000.0,21.95,22.08,21.93,22.04,53000.0
2010-10-04 14:30:00,22.04,22.14,22.03,22.07,45000.0,22.04,22.14,22.03,22.07,45000.0
2010-10-04 15:00:00,22.07,22.18,21.95,22.07,82400.0,22.07,22.18,21.95,22.07,82400.0
2010-10-04 15:30:00,22.07,22.08,22.0,22.05,78600.0,22.07,22.08,22.0,22.05,78600.0
2010-10-05 09:30:00,22.22,22.35,21.93,22.06,170800.0,22.22,22.35,21.93,22.06,170800.0
2010-10-05 10:00:00,22.08,22.24,21.97,22.23,127600.0,22.08,22.24,21.97,22.23,127600.0
2010-10-05 10:30:00,22.23,22.23,22.12,22.13,71600.0,22.23,22.23,22.12,22.13,71600.0
2010-10-05 11:00:00,22.12,22.35,22.11,22.25,89800.0,22.12,22.35,22.11,22.25,89800.0
2010-10-05 11:30:00,22.25,22.34,22.18,22.2,88000.0,22.25,22.34,22.18,22.2,88000.0
2010-10-05 12:00:00,22.2,22.27,22.12,22.21,65200.0,22.2,22.27,22.12,22.21,65200.0
2010-10-05 12:30:00,22.21,22.22,22.09,22.13,97200.0,22.21,22.22,22.09,22.13,97200.0
2010-10-05 13:00:00,22.11,22.2,22.1,22.11,45600.0,22.11,22.2,22.1,22.11,45600.0
2010-10-05 13:30:00,22.12,22.23,22.11,22.16,63600.0,22.12,22.23,22.11,22.16,63600.0
2010-10-05 14:00:00,22.16,22.22,22.16,22.21,30200.0,22.16,22.22,22.16,22.21,30200.0
2010-10-05 14:30:00,22.22,22.24,22.16,22.23,73200.0,22.22,22.24,22.16,22.23,73200.0
2010-10-05 15:00:00,22.25,22.26,22.2,22.23,91000.0,22.25,22.26,22.2,22.23,91000.0
2010-10-05 15:30:00,22.22,22.27,22.2,22.25,179600.0,22.22,22.27,22.2,22.25,179600.0
2010-10-06 09:30:00,22.61,22.61,22.23,22.31,119000.0,22.61,22.61,22.23,22.31,119000.0
2010-10-06 10:00:00,22.31,22.5,21.79,21.92,260000.0,22.31,22.5,21.79,21.92,260000.0
2010-10-06 10:30:00,21.93,21.93,21.69,21.75,172800.0,21.93,21.93,21.69,21.75,172800.0
2010-10-06 11:00:00,21.75,21.98,21.73,21.93,125400.0,21.75,21.98,21.73,21.93,125400.0
2010-10-06 11:30:00,21.96,22.16,21.95,22.1,142400.0,21.96,22.16,21.95,22.1,142400.0
2010-10-06 12:00:00,22.09,22.1,21.88,21.93,103000.0,22.09,22.1,21.88,21.93,103000.0
2010-10-06 12:30:00,21.93,21.95,21.75,21.83,105400.0,21.93,21.95,21.75,21.83,105400.0
2010-10-06 13:00:00,21.8,21.8,21.45,21.49,226200.0,21.8,21.8,21.45,21.49,226200.0
2010-10-06 13:30:00,21.49,21.68,21.49,21.59,90400.0,21.49,21.68,21.49,21.59,90400.0
2010-10-06 14:00:00,21.61,21.67,21.53,21.65,90600.0,21.61,21.67,21.53,21.65,90600.0
2010-10-06 14:30:00,21.65,21.75,21.65,21.71,77400.0,21.65,21.75,21.65,21.71,77400.0
2010-10-06 15:00:00,21.71,21.83,21.61,21.68,106800.0,21.71,21.83,21.61,21.68,106800.0
2010-10-06 15:30:00,21.68,22.5,21.6,21.74,158400.0,21.68,22.5,21.6,21.74,158400.0
2010-10-07 09:30:00,22.24,22.25,21.84,21.92,175000.0,22.24,22.25,21.84,21.92,175000.0
2010-10-07 10:00:00,21.92,22.43,21.89,22.39,239400.0,21.92,22.43,21.89,22.39,239400.0
2010-10-07 10:30:00,22.39,22.5,22.31,22.46,182200.0,22.39,22.5,22.31,22.46,182200.0
2010-10-07 11:00:00,22.49,22.49,22.26,22.43,90200.0,22.49,22.49,22.26,22.43,90200.0
2010-10-07 11:30:00,22.42,22.48,22.22,22.41,71600.0,22.42,22.48,22.22,22.41,71600.0
2010-10-07 12:00:00,22.39,22.41,22.1,22.1,80400.0,22.39,22.41,22.1,22.1,80400.0
2010-10-07 12:30:00,22.1,22.18,22.0,22.15,103600.0,22.1,22.18,22.0,22.15,103600.0
2010-10-07 13:00:00,22.18,22.35,22.1,22.27,95000.0,22.18,22.35,22.1,22.27,95000.0
2010-10-07 13:30:00,22.25,22.4,22.24,22.36,65200.0,22.25,22.4,22.24,22.36,65200.0
2010-10-07 14:00:00,22.36,22.67,22.31,22.44,357000.0,22.36,22.67,22.31,22.44,357000.0
2010-10-07 14:30:00,22.47,22.57,22.35,22.55,79800.0,22.47,22.57,22.35,22.55,79800.0
2010-10-07 15:00:00,22.55,22.65,22.53,22.62,112000.0,22.55,22.65,22.53,22.62,112000.0
2010-10-07 15:30:00,22.61,22.71,22.58,22.61,270800.0,22.61,22.71,22.58,22.61,270800.0
2010-10-08 09:30:00,22.68,23.71,22.54,23.68,752400.0,22.68,23.71,22.54,23.68,752400.0
2010-10-08 10:00:00,23.68,23.74,23.47,23.58,587400.0,23.68,23.74,23.47,23.58,587400.0
2010-10-08 10:30:00,23.58,23.84,23.5,23.8,332600.0,23.58,23.84,23.5,23.8,332600.0
2010-10-08 11:00:00,23.8,23.86,23.59,23.86,497600.0,23.8,23.86,23.59,23.86,497600.0
2010-10-08 11:30:00,23.86,23.88,23.69,23.88,271200.0,23.86,23.88,23.69,23.88,271200.0
2010-10-08 12:00:00,23.88,23.97,23.8,23.85,202600.0,23.88,23.97,23.8,23.85,202600.0
2010-10-08 12:30:00,23.86,23.98,23.8,23.96,130800.0,23.86,23.98,23.8,23.96,130800.0
2010-10-08 13:00:00,23.97,24.0,23.88,23.93,162600.0,23.97,24.0,23.88,23.93,162600.0
2010-10-08 13:30:00,23.93,23.98,23.85,23.95,213000.0,23.93,23.98,23.85,23.95,213000.0
2010-10-08 14:00:00,23.95,23.99,23.87,23.99,189000.0,23.95,23.99,23.87,23.99,189000.0
2010-10-08 14:30:00,23.99,24.0,23.91,23.97,155200.0,23.99,24.0,23.91,23.97,155200.0
2010-10-08 15:00:00,23.97,23.98,23.84,23.85,274400.0,23.97,23.98,23.84,23.85,274400.0
2010-10-08 15:30:00,23.86,23.94,23.68,23.71,569000.0,23.86,23.94,23.68,23.71,569000.0
2010-10-11 09:30:00,24.16,24.23,23.48,23.65,301400.0,24.16,24.23,23.48,23.65,301400.0
2010-10-11 10:00:00,23.63,23.95,23.61,23.72,168000.0,23.63,23.95,23.61,23.72,168000.0
2010-10-11 10:30:00,23.7,23.72,23.49,23.63,122800.0,23.7,23.72,23.49,23.63,122800.0
2010-10-11 11:00:00,23.62,23.64,23.27,23.35,183200.0,23.62,23.64,23.27,23.35,183200.0
2010-10-11 11:30:00,23.35,23.55,23.33,23.49,127000.0,23.35,23.55,23.33,23.49,127000.0
2010-10-11 12:00:00,23.53,23.95,23.49,23.91,194600.0,23.53,23.95,23.49,23.91,194600.0
2010-10-11 12:30:00,23.91,23.91,23.68,23.68,96000.0,23.91,23.91,23.68,23.68,96000.0
2010-10-11 13:00:00,23.68,23.77,23.61,23.66,73400.0,23.68,23.77,23.61,23.66,73400.0
2010-10-11 13:30:00,23.66,23.67,23.48,23.5,227200.0,23.66,23.67,23.48,23.5,227200.0
2010-10-11 14:00:00,23.5,23.53,23.4,23.49,78400.0,23.5,23.53,23.4,23.49,78400.0
2010-10-11 14:30:00,23.48,23.55,23.41,23.41,141800.0,23.48,23.55,23.41,23.41,141800.0
2010-10-11 15:00:00,23.41,23.46,23.3,23.31,99800.0,23.41,23.46,23.3,23.31,99800.0
2010-10-11 15:30:00,23.3,23.32,23.04,23.16,434800.0,23.3,23.32,23.04,23.16,434800.0
2010-10-12 09:30:00,23.0,23.26,22.75,22.98,446000.0,23.0,23.26,22.75,22.98,446000.0
2010-10-12 10:00:00,22.98,23.35,22.91,23.28,239200.0,22.98,23.35,22.91,23.28,239200.0
2010-10-12 10:30:00,23.28,23.3,23.0,23.03,230000.0,23.28,23.3,23.0,23.03,230000.0
2010-10-12 11:00:00,23.02,23.22,23.0,23.0,187600.0,23.02,23.22,23.0,23.0,187600.0
2010-10-12 11:30:00,23.03,23.07,22.88,22.96,106200.0,23.03,23.07,22.88,22.96,106200.0
2010-10-12 12:00:00,22.96,23.04,22.89,22.99,93000.0,22.96,23.04,22.89,22.99,93000.0
2010-10-12 12:30:00,22.98,23.04,22.89,22.92,163200.0,22.98,23.04,22.89,22.92,163200.0
2010-10-12 13:00:00,22.92,22.96,22.88,22.96,103800.0,22.92,22.96,22.88,22.96,103800.0
2010-10-12 13:30:00,22.96,22.98,22.92,22.97,75000.0,22.96,22.98,22.92,22.97,75000.0
2010-10-12 14:00:00,22.96,23.08,22.93,23.02,201800.0,22.96,23.08,22.93,23.02,201800.0
2010-10-12 14:30:00,23.02,23.05,22.91,23.01,201000.0,23.02,23.05,22.91,23.01,201000.0
2010-10-12 15:00:00,23.02,23.04,22.96,23.01,174600.0,23.02,23.04,22.96,23.01,174600.0
2010-10-12 15:30:00,23.01,23.06,22.92,22.94,381200.0,23.01,23.06,22.92,22.94,381200.0
2010-10-13 09:30:00,23.5,23.5,22.9,23.0,423800.0,23.5,23.5,22.9,23.0,423800.0
2010-10-13 10:00:00,23.0,23.09,22.93,23.0,244800.0,23.0,23.09,22.93,23.0,244800.0
2010-10-13 10:30:00,23.0,23.13,22.92,23.06,131000.0,23.0,23.13,22.92,23.06,131000.0
2010-10-13 11:00:00,23.04,23.05,22.97,23.02,86600.0,23.04,23.05,22.97,23.02,86600.0
2010-10-13 11:30:00,23.02,23.22,23.01,23.2,139600.0,23.02,23.22,23.01,23.2,139600.0
2010-10-13 12:00:00,23.2,23.31,23.18,23.3,69000.0,23.2,23.31,23.18,23.3,69000.0
2010-10-13 12:30:00,23.31,23.38,23.28,23.33,89400.0,23.31,23.38,23.28,23.33,89400.0
2010-10-13 13:00:00,23.33,23.4,23.28,23.35,59200.0,23.33,23.4,23.28,23.35,59200.0
2010-10-13 13:30:00,23.36,23.48,23.35,23.43,108400.0,23.36,23.48,23.35,23.43,108400.0
2010-10-13 14:00:00,23.43,23.51,23.39,23.43,99200.0,23.43,23.51,23.39,23.43,99200.0
2010-10-13 14:30:00,23.45,23.45,22.99,23.0,248600.0,23.45,23.45,22.99,23.0,248600.0
2010-10-13 15:00:00,23.0,23.09,22.97,22.98,209600.0,23.0,23.09,22.97,22.98,209600.0
2010-10-13 15:30:00,22.98,23.0,22.68,22.78,514600.0,22.98,23.0,22.68,22.78,514600.0
2010-10-14 09:30:00,22.6,23.14,22.53,23.09,298600.0,22.6,23.14,22.53,23.09,298600.0
2010-10-14 10:00:00,23.05,23.25,23.04,23.07,128200.0,23.05,23.25,23.04,23.07,128200.0
2010-10-14 10:30:00,23.09,23.21,23.02,23.13,91000.0,23.09,23.21,23.02,23.13,91000.0
2010-10-14 11:00:00,23.13,23.25,23.11,23.24,106200.0,23.13,23.25,23.11,23.24,106200.0
2010-10-14 11:30:00,23.24,23.24,23.09,23.13,93000.0,23.24,23.24,23.09,23.13,93000.0
2010-10-14 12:00:00,23.14,23.2,23.03,23.06,87400.0,23.14,23.2,23.03,23.06,87400.0
2010-10-14 12:30:00,23.07,23.3,23.07,23.3,86200.0,23.07,23.3,23.07,23.3,86200.0
2010-10-14 13:00:00,23.29,23.3,23.06,23.08,109600.0,23.29,23.3,23.06,23.08,109600.0
2010-10-14 13:30:00,23.09,23.29,23.09,23.29,91400.0,23.09,23.29,23.09,23.29,91400.0
2010-10-14 14:00:00,23.28,23.3,23.2,23.23,84400.0,23.28,23.3,23.2,23.23,84400.0
2010-10-14 14:30:00,23.23,23.28,23.18,23.2,123200.0,23.23,23.28,23.18,23.2,123200.0
2010-10-14 15:00:00,23.18,23.25,23.06,23.18,200600.0,23.18,23.25,23.06,23.18,200600.0
2010-10-14 15:30:00,23.19,23.37,23.17,23.35,288600.0,23.19,23.37,23.17,23.35,288600.0
2010-10-15 09:30:00,23.11,23.18,22.86,22.98,464000.0,23.11,23.18,22.86,22.98,464000.0
2010-10-15 10:00:00,22.99,23.09,22.97,22.98,261400.0,22.99,23.09,22.97,22.98,261400.0
2010-10-15 10:30:00,22.98,23.26,22.87,23.18,214800.0,22.98,23.26,22.87,23.18,214800.0
2010-10-15 11:00:00,23.17,23.21,23.11,23.21,106600.0,23.17,23.21,23.11,23.21,106600.0
2010-10-15 11:30:00,23.2,23.39,23.0,23.06,115800.0,23.2,23.39,23.0,23.06,115800.0
2010-10-15 12:00:00,23.06,23.1,22.98,23.0,103800.0,23.06,23.1,22.98,23.0,103800.0
2010-10-15 12:30:00,23.0,23.11,22.97,22.97,68000.0,23.0,23.11,22.97,22.97,68000.0
2010-10-15 13:00:00,22.98,23.22,22.98,23.22,95200.0,22.98,23.22,22.98,23.22,95200.0
2010-10-15 13:30:00,23.21,23.22,23.07,23.18,116200.0,23.21,23.22,23.07,23.18,116200.0
2010-10-15 14:00:00,23.18,23.28,22.94,23.05,279400.0,23.18,23.28,22.94,23.05,279400.0
2010-10-15 14:30:00,23.1,23.18,23.03,23.11,85000.0,23.1,23.18,23.03,23.11,85000.0
2010-10-15 15:00:00,23.11,23.12,22.97,22.98,175000.0,23.11,23.12,22.97,22.98,175000.0
2010-10-15 15:30:00,22.98,23.04,22.86,23.02,474600.0,22.98,23.04,22.86,23.02,474600.0
2010-10-18 09:30:00,22.58,22.95,22.57,22.79,370000.0,22.58,22.95,22.57,22.79,370000.0
2010-10-18 10:00:00,22.78,22.9,22.64,22.82,255800.0,22.78,22.9,22.64,22.82,255800.0
2010-10-18 10:30:00,22.83,22.83,22.57,22.61,252200.0,22.83,22.83,22.57,22.61,252200.0
2010-10-18 11:00:00,22.6,22.65,22.48,22.65,222200.0,22.6,22.65,22.48,22.65,222200.0
2010-10-18 11:30:00,22.66,22.71,22.52,22.63,162000.0,22.66,22.71,22.52,22.63,162000.0
2010-10-18 12:00:00,22.64,22.71,22.61,22.64,81600.0,22.64,22.71,22.61,22.64,81600.0
2010-10-18 12:30:00,22.63,22.69,22.55,22.56,110000.0,22.63,22.69,22.55,22.56,110000.0
2010-10-18 13:00:00,22.56,22.65,22.56,22.61,64600.0,22.56,22.65,22.56,22.61,64600.0
2010-10-18 13:30:00,22.61,22.69,22.57,22.69,70000.0,22.61,22.69,22.57,22.69,70000.0
2010-10-18 14:00:00,22.68,22.74,22.62,22.68,76600.0,22.68,22.74,22.62,22.68,76600.0
2010-10-18 14:30:00,22.68,22.72,22.61,22.66,121600.0,22.68,22.72,22.61,22.66,121600.0
2010-10-18 15:00:00,22.66,22.81,22.63,22.81,131400.0,22.66,22.81,22.63,22.81,131400.0
2010-10-18 15:30:00,22.8,22.83,22.74,22.79,209400.0,22.8,22.83,22.74,22.79,209400.0
2010-10-19 09:30:00,22.33,22.49,22.03,22.36,398200.0,22.33,22.49,22.03,22.36,398200.0
2010-10-19 10:00:00,22.32,22.45,22.28,22.42,263200.0,22.32,22.45,22.28,22.42,263200.0
2010-10-19 10:30:00,22.43,22.49,22.36,22.41,184200.0,22.43,22.49,22.36,22.41,184200.0
2010-10-19 11:00:00,22.41,22.41,22.06,22.07,178600.0,22.41,22.41,22.06,22.07,178600.0
2010-10-19 11:30:00,22.08,22.25,21.89,22.18,213800.0,22.08,22.25,21.89,22.18,213800.0
2010-10-19 12:00:00,22.17,22.22,21.98,22.02,117400.0,22.17,22.22,21.98,22.02,117400.0
2010-10-19 12:30:00,22.03,22.04,21.93,22.02,70400.0,22.03,22.04,21.93,22.02,70400.0
2010-10-19 13:00:00,22.03,22.06,21.67,21.75,267400.0,22.03,22.06,21.67,21.75,267400.0
2010-10-19 13:30:00,21.75,21.79,21.56,21.6,211600.0,21.75,21.79,21.56,21.6,211600.0
2010-10-19 14:00:00,21.6,21.84,21.52,21.72,198000.0,21.6,21.84,21.52,21.72,198000.0
2010-10-19 14:30:00,21.71,21.81,21.68,21.7,89400.0,21.71,21.81,21.68,21.7,89400.0
2010-10-19 15:00:00,21.68,21.78,21.61,21.71,326400.0,21.68,21.78,21.61,21.71,326400.0
2010-10-19 15:30:00,21.68,21.81,21.55,21.66,450000.0,21.68,21.81,21.55,21.66,450000.0
2010-10-20 09:30:00,21.78,22.13,21.78,22.01,213000.0,21.78,22.13,21.78,22.01,213000.0
2010-10-20 10:00:00,22.0,22.0,21.73,21.94,148400.0,22.0,22.0,21.73,21.94,148400.0
2010-10-20 10:30:00,21.93,22.06,21.91,21.97,120400.0,21.93,22.06,21.91,21.97,120400.0
2010-10-20 11:00:00,21.97,22.05,21.91,21.99,83000.0,21.97,22.05,21.91,21.99,83000.0
2010-10-20 11:30:00,21.99,22.03,21.93,21.97,60600.0,21.99,22.03,21.93,21.97,60600.0
2010-10-20 12:00:00,21.97,22.04,21.97,22.0,61200.0,21.97,22.04,21.97,22.0,61200.0
2010-10-20 12:30:00,22.0,22.0,21.94,21.97,67800.0,22.0,22.0,21.94,21.97,67800.0
2010-10-20 13:00:00,21.98,22.0,21.97,21.98,54000.0,21.98,22.0,21.97,21.98,54000.0
2010-10-20 13:30:00,21.98,22.0,21.97,21.99,44200.0,21.98,22.0,21.97,21.99,44200.0
2010-10-20 14:00:00,21.99,22.04,21.95,22.0,85400.0,21.99,22.04,21.95,22.0,85400.0
2010-10-20 14:30:00,22.02,22.05,21.97,21.99,54800.0,22.02,22.05,21.97,21.99,54800.0
2010-10-20 15:00:00,21.98,21.99,21.88,21.93,96200.0,21.98,21.99,21.88,21.93,96200.0
2010-10-20 15:30:00,21.93,21.93,21.68,21.78,200000.0,21.93,21.93,21.68,21.78,200000.0
2010-10-21 09:30:00,21.85,22.09,21.85,21.99,103200.0,21.85,22.09,21.85,21.99,103200.0
2010-10-21 10:00:00,21.98,22.09,21.93,22.07,75800.0,21.98,22.09,21.93,22.07,75800.0
2010-10-21 10:30:00,22.06,22.11,22.03,22.06,82200.0,22.06,22.11,22.03,22.06,82200.0
2010-10-21 11:00:00,22.06,22.07,21.78,21.82,124400.0,22.06,22.07,21.78,21.82,124400.0
2010-10-21 11:30:00,21.84,21.84,21.68,21.82,58000.0,21.84,21.84,21.68,21.82,58000.0
2010-10-21 12:00:00,21.8,21.83,21.72,21.8,28600.0,21.8,21.83,21.72,21.8,28600.0
2010-10-21 12:30:00,21.82,21.82,21.59,21.61,71800.0,21.82,21.82,21.59,21.61,71800.0
2010-10-21 13:00:00,21.64,21.75,21.58,21.68,114400.0,21.64,21.75,21.58,21.68,114400.0
2010-10-21 13:30:00,21.66,21.66,21.33,21.36,156800.0,21.66,21.66,21.33,21.36,156800.0
2010-10-21 14:00:00,21.36,21.42,21.27,21.35,123000.0,21.36,21.42,21.27,21.35,123000.0
2010-10-21 14:30:00,21.33,21.43,21.31,21.4,97600.0,21.33,21.43,21.31,21.4,97600.0
2010-10-21 15:00:00,21.38,21.52,21.35,21.5,127800.0,21.38,21.52,21.35,21.5,127800.0
2010-10-21 15:30:00,21.5,21.56,21.4,21.54,360600.0,21.5,21.56,21.4,21.54,360600.0
2010-10-22 09:30:00,21.65,21.87,21.56,21.61,104800.0,21.65,21.87,21.56,21.61,104800.0
2010-10-22 10:00:00,21.6,21.77,21.57,21.75,131000.0,21.6,21.77,21.57,21.75,131000.0
2010-10-22 10:30:00,21.78,21.83,21.68,21.69,113400.0,21.78,21.83,21.68,21.69,113400.0
2010-10-22 11:00:00,21.69,21.75,21.59,21.67,44200.0,21.69,21.75,21.59,21.67,44200.0
2010-10-22 11:30:00,21.68,21.83,21.67,21.81,159000.0,21.68,21.83,21.67,21.81,159000.0
2010-10-22 12:00:00,21.79,21.87,21.79,21.86,54600.0,21.79,21.87,21.79,21.86,54600.0
2010-10-22 12:30:00,21.86,21.87,21.79,21.85,38000.0,21.86,21.87,21.79,21.85,38000.0
2010-10-22 13:00:00,21.85,22.0,21.83,21.97,145600.0,21.85,22.0,21.83,21.97,145600.0
2010-10-22 13:30:00,21.97,22.11,21.97,22.09,205400.0,21.97,22.11,21.97,22.09,205400.0
2010-10-22 14:00:00,22.09,22.38,22.06,22.35,306400.0,22.09,22.38,22.06,22.35,306400.0
2010-10-22 14:30:00,22.33,22.35,22.15,22.18,129400.0,22.33,22.35,22.15,22.18,129400.0
2010-10-22 15:00:00,22.18,22.3,22.11,22.28,231800.0,22.18,22.3,22.11,22.28,231800.0
2010-10-22 15:30:00,22.27,22.38,22.25,22.38,492400.0,22.27,22.38,22.25,22.38,492400.0
2010-10-25 09:30:00,22.7,22.86,22.43,22.5,231400.0,22.7,22.86,22.43,22.5,231400.0
2010-10-25 10:00:00,22.48,22.57,22.35,22.41,187600.0,22.48,22.57,22.35,22.41,187600.0
2010-10-25 10:30:00,22.41,22.42,21.95,22.1,287400.0,22.41,22.42,21.95,22.1,287400.0
2010-10-25 11:00:00,22.09,22.21,22.0,22.15,228800.0,22.09,22.21,22.0,22.15,228800.0
2010-10-25 11:30:00,22.15,22.22,22.15,22.18,77000.0,22.15,22.22,22.15,22.18,77000.0
2010-10-25 12:00:00,22.2,22.27,22.19,22.25,84200.0,22.2,22.27,22.19,22.25,84200.0
2010-10-25 12:30:00,22.25,22.41,22.23,22.33,57400.0,22.25,22.41,22.23,22.33,57400.0
2010-10-25 13:00:00,22.33,22.46,22.33,22.44,73400.0,22.33,22.46,22.33,22.44,73400.0
2010-10-25 13:30:00,22.43,22.45,22.32,22.36,57800.0,22.43,22.45,22.32,22.36,57800.0
2010-10-25 14:00:00,22.36,22.46,22.33,22.4,68600.0,22.36,22.46,22.33,22.4,68600.0
2010-10-25 14:30:00,22.41,22.46,22.34,22.46,82400.0,22.41,22.46,22.34,22.46,82400.0
2010-10-25 15:00:00,22.46,22.7,22.43,22.65,189800.0,22.46,22.7,22.43,22.65,189800.0
2010-10-25 15:30:00,22.66,22.68,22.37,22.46,243200.0,22.66,22.68,22.37,22.46,243200.0
2010-10-26 09:30:00,22.35,22.87,22.22,22.82,312000.0,22.35,22.87,22.22,22.82,312000.0
2010-10-26 10:00:00,22.78,23.24,22.78,23.03,362600.0,22.78,23.24,22.78,23.03,362600.0
2010-10-26 10:30:00,23.03,23.1,22.86,22.96,189000.0,23.03,23.1,22.86,22.96,189000.0
2010-10-26 11:00:00,22.96,23.0,22.75,22.91,112800.0,22.96,23.0,22.75,22.91,112800.0
2010-10-26 11:30:00,22.92,22.99,22.87,22.99,127400.0,22.92,22.99,22.87,22.99,127400.0
2010-10-26 12:00:00,22.99,23.02,22.93,22.97,123600.0,22.99,23.02,22.93,22.97,123600.0
2010-10-26 12:30:00,22.95,22.96,22.87,22.88,89600.0,22.95,22.96,22.87,22.88,89600.0
2010-10-26 13:00:00,22.89,23.02,22.89,22.97,106000.0,22.89,23.02,22.89,22.97,106000.0
2010-10-26 13:30:00,22.96,23.0,22.87,22.9,110200.0,22.96,23.0,22.87,22.9,110200.0
2010-10-26 14:00:00,22.91,22.96,22.82,22.93,84000.0,22.91,22.96,22.82,22.93,84000.0
2010-10-26 14:30:00,22.93,22.93,22.83,22.9,106000.0,22.93,22.93,22.83,22.9,106000.0
2010-10-26 15:00:00,22.89,23.03,22.86,23.0,149600.0,22.89,23.03,22.86,23.0,149600.0
2010-10-26 15:30:00,23.0,23.05,22.81,22.83,232400.0,23.0,23.05,22.81,22.83,232400.0
2010-10-27 09:30:00,22.77,22.79,22.28,22.75,255400.0,22.77,22.79,22.28,22.75,255400.0
2010-10-27 10:00:00,22.77,22.77,22.25,22.25,133800.0,22.77,22.77,22.25,22.25,133800.0
2010-10-27 10:30:00,22.27,22.32,22.14,22.2,167800.0,22.27,22.32,22.14,22.2,167800.0
2010-10-27 11:00:00,22.18,22.2,22.04,22.09,89000.0,22.18,22.2,22.04,22.09,89000.0
2010-10-27 11:30:00,22.09,22.28,22.06,22.15,92000.0,22.09,22.28,22.06,22.15,92000.0
2010-10-27 12:00:00,22.15,22.16,22.05,22.05,93800.0,22.15,22.16,22.05,22.05,93800.0
2010-10-27 12:30:00,22.05,22.06,22.0,22.04,48200.0,22.05,22.06,22.0,22.04,48200.0
2010-10-27 13:00:00,22.02,22.09,21.97,22.09,75000.0,22.02,22.09,21.97,22.09,75000.0
2010-10-27 13:30:00,22.09,22.11,21.97,22.1,45400.0,22.09,22.11,21.97,22.1,45400.0
2010-10-27 14:00:00,22.1,22.23,22.05,22.16,119600.0,22.1,22.23,22.05,22.16,119600.0
2010-10-27 14:30:00,22.16,22.29,22.11,22.15,90800.0,22.16,22.29,22.11,22.15,90800.0
2010-10-27 15:00:00,22.14,22.23,22.11,22.13,123600.0,22.14,22.23,22.11,22.13,123600.0
2010-10-27 15:30:00,22.15,22.39,22.15,22.34,331400.0,22.15,22.39,22.15,22.34,331400.0
2010-10-28 09:30:00,22.62,22.62,22.16,22.28,108600.0,22.62,22.62,22.16,22.28,108600.0
2010-10-28 10:00:00,22.29,22.35,22.2,22.23,132600.0,22.29,22.35,22.2,22.23,132600.0
2010-10-28 10:30:00,22.21,22.28,22.18,22.27,69800.0,22.21,22.28,22.18,22.27,69800.0
2010-10-28 11:00:00,22.25,22.33,22.24,22.29,67200.0,22.25,22.33,22.24,22.29,67200.0
2010-10-28 11:30:00,22.29,22.29,22.11,22.13,43400.0,22.29,22.29,22.11,22.13,43400.0
2010-10-28 12:00:00,22.11,22.15,22.06,22.08,48200.0,22.11,22.15,22.06,22.08,48200.0
2010-10-28 12:30:00,22.08,22.1,22.02,22.07,59800.0,22.08,22.1,22.02,22.07,59800.0
2010-10-28 13:00:00,22.05,22.15,22.05,22.1,24800.0,22.05,22.15,22.05,22.1,24800.0
2010-10-28 13:30:00,22.1,22.11,21.99,21.99,41800.0,22.1,22.11,21.99,21.99,41800.0
2010-10-28 14:00:00,21.99,22.1,21.98,22.08,38200.0,21.99,22.1,21.98,22.08,38200.0
2010-10-28 14:30:00,22.08,22.12,22.03,22.05,35200.0,22.08,22.12,22.03,22.05,35200.0
2010-10-28 15:00:00,22.04,22.09,21.98,22.0,51000.0,22.04,22.09,21.98,22.0,51000.0
2010-10-28 15:30:00,22.0,22.1,21.99,22.04,98400.0,22.0,22.1,21.99,22.04,98400.0
2010-10-29 09:30:00,22.1,22.35,22.02,22.11,127600.0,22.1,22.35,22.02,22.11,127600.0
2010-10-29 10:00:00,22.1,22.36,22.1,22.36,109600.0,22.1,22.36,22.1,22.36,109600.0
2010-10-29 10:30:00,22.33,22.4,22.28,22.37,93600.0,22.33,22.4,22.28,22.37,93600.0
2010-10-29 11:00:00,22.37,22.4,22.22,22.36,157200.0,22.37,22.4,22.22,22.36,157200.0
2010-10-29 11:30:00,22.36,22.36,22.25,22.33,64000.0,22.36,22.36,22.25,22.33,64000.0
2010-10-29 12:00:00,22.34,22.34,22.3,22.33,31800.0,22.34,22.34,22.3,22.33,31800.0
2010-10-29 12:30:00,22.32,22.33,22.27,22.28,41200.0,22.32,22.33,22.27,22.28,41200.0
2010-10-29 13:00:00,22.27,22.3,22.21,22.21,46600.0,22.27,22.3,22.21,22.21,46600.0
2010-10-29 13:30:00,22.21,22.33,22.21,22.31,41400.0,22.21,22.33,22.21,22.31,41400.0
2010-10-29 14:00:00,22.31,22.31,22.21,22.21,25400.0,22.31,22.31,22.21,22.21,25400.0
2010-10-29 14:30:00,22.21,22.31,22.19,22.22,118000.0,22.21,22.31,22.19,22.22,118000.0
2010-10-29 15:00:00,22.21,22.27,22.19,22.24,126400.0,22.21,22.27,22.19,22.24,126400.0
2010-10-29 15:30:00,22.24,22.27,22.13,22.18,204200.0,22.24,22.27,22.13,22.18,204200.0
2010-11-01 09:30:00,22.25,22.33,22.24,22.24,77800.0,22.25,22.33,22.24,22.24,77800.0
2010-11-01 10:00:00,22.24,22.59,22.19,22.56,370800.0,22.24,22.59,22.19,22.56,370800.0
2010-11-01 10:30:00,22.56,22.8,22.53,22.64,187400.0,22.56,22.8,22.53,22.64,187400.0
2010-11-01 11:00:00,22.62,22.62,22.36,22.41,134600.0,22.62,22.62,22.36,22.41,134600.0
2010-11-01 11:30:00,22.41,22.42,22.22,22.41,140200.0,22.41,22.42,22.22,22.41,140200.0
2010-11-01 12:00:00,22.44,22.54,22.38,22.52,52000.0,22.44,22.54,22.38,22.52,52000.0
2010-11-01 12:30:00,22.5,22.58,22.46,22.52,51600.0,22.5,22.58,22.46,22.52,51600.0
2010-11-01 13:00:00,22.5,22.61,22.45,22.5,72000.0,22.5,22.61,22.45,22.5,72000.0
2010-11-01 13:30:00,22.52,22.64,22.5,22.56,46600.0,22.52,22.64,22.5,22.56,46600.0
2010-11-01 14:00:00,22.57,22.58,22.5,22.55,48200.0,22.57,22.58,22.5,22.55,48200.0
2010-11-01 14:30:00,22.55,22.56,22.35,22.41,109600.0,22.55,22.56,22.35,22.41,109600.0
2010-11-01 15:00:00,22.42,22.43,22.17,22.32,131600.0,22.42,22.43,22.17,22.32,131600.0
2010-11-01 15:30:00,22.31,22.42,22.28,22.36,253800.0,22.31,22.42,22.28,22.36,253800.0
2010-11-02 09:30:00,22.64,22.89,22.45,22.45,183600.0,22.64,22.89,22.45,22.45,183600.0
2010-11-02 10:00:00,22.46,22.5,22.4,22.43,52200.0,22.46,22.5,22.4,22.43,52200.0
2010-11-02 10:30:00,22.45,22.47,22.31,22.35,71600.0,22.45,22.47,22.31,22.35,71600.0
2010-11-02 11:00:00,22.35,22.43,22.35,22.43,55800.0,22.35,22.43,22.35,22.43,55800.0
2010-11-02 11:30:00,22.44,22.44,22.35,22.4,34400.0,22.44,22.44,22.35,22.4,34400.0
2010-11-02 12:00:00,22.41,22.43,22.36,22.36,43000.0,22.41,22.43,22.36,22.36,43000.0
2010-11-02 12:30:00,22.36,22.41,22.32,22.35,25200.0,22.36,22.41,22.32,22.35,25200.0
2010-11-02 13:00:00,22.36,22.41,22.3,22.35,41200.0,22.36,22.41,22.3,22.35,41200.0
2010-11-02 13:30:00,22.36,22.5,22.36,22.48,38800.0,22.36,22.5,22.36,22.48,38800.0
2010-11-02 14:00:00,22.49,22.49,22.35,22.41,63400.0,22.49,22.49,22.35,22.41,63400.0
2010-11-02 14:30:00,22.41,22.43,22.38,22.4,47000.0,22.41,22.43,22.38,22.4,47000.0
2010-11-02 15:00:00,22.4,22.47,22.38,22.41,71600.0,22.4,22.47,22.38,22.41,71600.0
2010-11-02 15:30:00,22.41,22.43,22.3,22.39,228600.0,22.41,22.43,22.3,22.39,228600.0
2010-11-03 09:30:00,22.37,22.6,22.34,22.46,50200.0,22.37,22.6,22.34,22.46,50200.0
2010-11-03 10:00:00,22.48,22.53,22.39,22.39,74800.0,22.48,22.53,22.39,22.39,74800.0
2010-11-03 10:30:00,22.41,22.45,22.3,22.33,40400.0,22.41,22.45,22.3,22.33,40400.0
2010-11-03 11:00:00,22.33,22.35,22.19,22.19,71400.0,22.33,22.35,22.19,22.19,71400.0
2010-11-03 11:30:00,22.18,22.28,22.17,22.18,59600.0,22.18,22.28,22.17,22.18,59600.0
2010-11-03 12:00:00,22.18,22.18,22.06,22.07,62400.0,22.18,22.18,22.06,22.07,62400.0
2010-11-03 12:30:00,22.07,22.16,22.05,22.08,53800.0,22.07,22.16,22.05,22.08,53800.0
2010-11-03 13:00:00,22.08,22.15,22.08,22.1,34800.0,22.08,22.15,22.08,22.1,34800.0
2010-11-03 13:30:00,22.1,22.18,22.1,22.11,58200.0,22.1,22.18,22.1,22.11,58200.0
2010-11-03 14:00:00,22.11,22.3,21.98,22.04,107000.0,22.11,22.3,21.98,22.04,107000.0
2010-11-03 14:30:00,22.0,22.34,21.97,22.28,81400.0,22.0,22.34,21.97,22.28,81400.0
2010-11-03 15:00:00,22.29,22.4,22.23,22.23,88200.0,22.29,22.4,22.23,22.23,88200.0
2010-11-03 15:30:00,22.25,22.32,22.16,22.32,83200.0,22.25,22.32,22.16,22.32,83200.0
2010-11-04 09:30:00,22.75,22.75,22.46,22.53,172600.0,22.75,22.75,22.46,22.53,172600.0
2010-11-04 10:00:00,22.53,22.53,22.25,22.4,84600.0,22.53,22.53,22.25,22.4,84600.0
2010-11-04 10:30:00,22.42,22.5,22.4,22.48,114800.0,22.42,22.5,22.4,22.48,114800.0
2010-11-04 11:00:00,22.48,22.56,22.43,22.5,94800.0,22.48,22.56,22.43,22.5,94800.0
2010-11-04 11:30:00,22.52,22.53,22.46,22.48,142400.0,22.52,22.53,22.46,22.48,142400.0
2010-11-04 12:00:00,22.46,22.53,22.45,22.5,55400.0,22.46,22.53,22.45,22.5,55400.0
2010-11-04 12:30:00,22.51,22.58,22.5,22.51,58600.0,22.51,22.58,22.5,22.51,58600.0
2010-11-04 13:00:00,22.52,22.52,22.4,22.43,114600.0,22.52,22.52,22.4,22.43,114600.0
2010-11-04 13:30:00,22.43,22.5,22.41,22.5,66800.0,22.43,22.5,22.41,22.5,66800.0
2010-11-04 14:00:00,22.5,22.54,22.47,22.51,91800.0,22.5,22.54,22.47,22.51,91800.0
2010-11-04 14:30:00,22.5,22.54,22.48,22.5,74000.0,22.5,22.54,22.48,22.5,74000.0
2010-11-04 15:00:00,22.5,22.52,22.45,22.51,110600.0,22.5,22.52,22.45,22.51,110600.0
2010-11-04 15:30:00,22.5,22.53,22.42,22.5,180000.0,22.5,22.53,22.42,22.5,180000.0
2010-11-05 09:30:00,22.46,22.66,22.43,22.52,260200.0,22.46,22.66,22.43,22.52,260200.0
2010-11-05 10:00:00,22.52,22.61,22.52,22.61,108000.0,22.52,22.61,22.52,22.61,108000.0
2010-11-05 10:30:00,22.61,23.08,22.61,23.03,720800.0,22.61,23.08,22.61,23.03,720800.0
2010-11-05 11:00:00,23.05,23.53,23.0,23.5,616000.0,23.05,23.53,23.0,23.5,616000.0
2010-11-05 11:30:00,23.5,23.63,23.43,23.59,349600.0,23.5,23.63,23.43,23.59,349600.0
2010-11-05 12:00:00,23.58,23.71,23.56,23.66,399000.0,23.58,23.71,23.56,23.66,399000.0
2010-11-05 12:30:00,23.65,24.11,23.61,23.95,540600.0,23.65,24.11,23.61,23.95,540600.0
2010-11-05 13:00:00,23.95,24.0,23.88,23.95,197800.0,23.95,24.0,23.88,23.95,197800.0
2010-11-05 13:30:00,23.96,24.03,23.95,24.0,283200.0,23.96,24.03,23.95,24.0,283200.0
2010-11-05 14:00:00,24.0,24.06,23.99,24.01,253800.0,24.0,24.06,23.99,24.01,253800.0
2010-11-05 14:30:00,24.02,24.08,23.96,23.99,318000.0,24.02,24.08,23.96,23.99,318000.0
2010-11-05 15:00:00,23.99,24.02,23.9,24.01,630000.0,23.99,24.02,23.9,24.01,630000.0
2010-11-05 15:30:00,24.01,24.05,23.98,24.05,923400.0,24.01,24.05,23.98,24.05,923400.0
2010-11-08 09:30:00,24.02,24.75,24.02,24.48,827800.0,24.02,24.75,24.02,24.48,827800.0
2010-11-08 10:00:00,24.48,24.87,24.41,24.79,362000.0,24.48,24.87,24.41,24.79,362000.0
2010-11-08 10:30:00,24.8,24.86,24.72,24.8,237200.0,24.8,24.86,24.72,24.8,237200.0
2010-11-08 11:00:00,24.8,24.82,24.55,24.64,233200.0,24.8,24.82,24.55,24.64,233200.0
2010-11-08 11:30:00,24.64,24.65,24.61,24.63,145400.0,24.64,24.65,24.61,24.63,145400.0
2010-11-08 12:00:00,24.63,24.82,24.63,24.77,177000.0,24.63,24.82,24.63,24.77,177000.0
2010-11-08 12:30:00,24.77,24.82,24.7,24.78,123200.0,24.77,24.82,24.7,24.78,123200.0
2010-11-08 13:00:00,24.78,24.87,24.77,24.85,153000.0,24.78,24.87,24.77,24.85,153000.0
2010-11-08 13:30:00,24.86,24.86,24.7,24.78,109800.0,24.86,24.86,24.7,24.78,109800.0
2010-11-08 14:00:00,24.78,24.82,24.71,24.74,169400.0,24.78,24.82,24.71,24.74,169400.0
2010-11-08 14:30:00,24.74,24.74,24.68,24.72,134800.0,24.74,24.74,24.68,24.72,134800.0
2010-11-08 15:00:00,24.72,24.75,24.68,24.71,150800.0,24.72,24.75,24.68,24.71,150800.0
2010-11-08 15:30:00,24.72,24.82,24.7,24.78,580600.0,24.72,24.82,24.7,24.78,580600.0
2010-11-09 09:30:00,24.88,24.88,24.39,24.54,280000.0,24.88,24.88,24.39,24.54,280000.0
2010-11-09 10:00:00,24.58,24.6,24.43,24.47,119200.0,24.58,24.6,24.43,24.47,119200.0
2010-11-09 10:30:00,24.45,24.5,24.08,24.41,260200.0,24.45,24.5,24.08,24.41,260200.0
2010-11-09 11:00:00,24.4,24.5,24.13,24.25,173200.0,24.4,24.5,24.13,24.25,173200.0
2010-11-09 11:30:00,24.25,24.35,24.2,24.21,86200.0,24.25,24.35,24.2,24.21,86200.0
2010-11-09 12:00:00,24.22,24.33,24.21,24.32,77600.0,24.22,24.33,24.21,24.32,77600.0
2010-11-09 12:30:00,24.33,24.33,24.2,24.25,56400.0,24.33,24.33,24.2,24.25,56400.0
2010-11-09 13:00:00,24.27,24.33,24.25,24.27,60800.0,24.27,24.33,24.25,24.27,60800.0
2010-11-09 13:30:00,24.26,24.3,23.99,24.07,221200.0,24.26,24.3,23.99,24.07,221200.0
2010-11-09 14:00:00,24.07,24.2,24.03,24.11,71200.0,24.07,24.2,24.03,24.11,71200.0
2010-11-09 14:30:00,24.12,24.23,24.09,24.22,95800.0,24.12,24.23,24.09,24.22,95800.0
2010-11-09 15:00:00,24.22,24.24,23.99,24.0,180800.0,24.22,24.24,23.99,24.0,180800.0
2010-11-09 15:30:00,24.0,24.15,23.91,24.08,451600.0,24.0,24.15,23.91,24.08,451600.0
2010-11-10 09:30:00,24.23,24.24,23.63,23.73,242800.0,24.23,24.24,23.63,23.73,242800.0
2010-11-10 10:00:00,23.74,23.93,23.67,23.7,136200.0,23.74,23.93,23.67,23.7,136200.0
2010-11-10 10:30:00,23.7,24.05,23.7,24.05,189800.0,23.7,24.05,23.7,24.05,189800.0
2010-11-10 11:00:00,24.03,24.43,24.0,24.25,429200.0,24.03,24.43,24.0,24.25,429200.0
2010-11-10 11:30:00,24.27,24.36,24.09,24.28,337400.0,24.27,24.36,24.09,24.28,337400.0
2010-11-10 12:00:00,24.27,24.32,24.1,24.14,89200.0,24.27,24.32,24.1,24.14,89200.0
2010-11-10 12:30:00,24.14,24.25,24.08,24.15,79200.0,24.14,24.25,24.08,24.15,79200.0
2010-11-10 13:00:00,24.15,24.25,24.02,24.11,133600.0,24.15,24.25,24.02,24.11,133600.0
2010-11-10 13:30:00,24.11,24.2,24.07,24.18,43400.0,24.11,24.2,24.07,24.18,43400.0
2010-11-10 14:00:00,24.19,24.3,24.07,24.09,145600.0,24.19,24.3,24.07,24.09,145600.0
2010-11-10 14:30:00,24.09,24.15,24.02,24.12,169600.0,24.09,24.15,24.02,24.12,169600.0
2010-11-10 15:00:00,24.12,24.25,24.02,24.16,401000.0,24.12,24.25,24.02,24.16,401000.0
2010-11-10 15:30:00,24.14,24.2,24.11,24.19,162600.0,24.14,24.2,24.11,24.19,162600.0
2010-11-11 09:30:00,24.02,24.11,23.75,24.09,148600.0,24.02,24.11,23.75,24.09,148600.0
2010-11-11 10:00:00,24.08,24.38,24.0,24.14,182200.0,24.08,24.38,24.0,24.14,182200.0
2010-11-11 10:30:00,24.15,24.15,23.95,24.03,136600.0,24.15,24.15,23.95,24.03,136600.0
2010-11-11 11:00:00,24.05,24.05,23.93,23.99,81600.0,24.05,24.05,23.93,23.99,81600.0
2010-11-11 11:30:00,23.97,24.1,23.95,24.09,52200.0,23.97,24.1,23.95,24.09,52200.0
2010-11-11 12:00:00,24.08,24.24,24.06,24.17,74000.0,24.08,24.24,24.06,24.17,74000.0
2010-11-11 12:30:00,24.18,24.2,24.06,24.11,21800.0,24.18,24.2,24.06,24.11,21800.0
2010-11-11 13:00:00,24.1,24.25,24.09,24.16,29000.0,24.1,24.25,24.09,24.16,29000.0
2010-11-11 13:30:00,24.16,24.34,24.16,24.32,47800.0,24.16,24.34,24.16,24.32,47800.0
2010-11-11 14:00:00,24.3,24.3,24.18,24.23,48800.0,24.3,24.3,24.18,24.23,48800.0
2010-11-11 14:30:00,24.23,24.29,24.13,24.24,48200.0,24.23,24.29,24.13,24.24,48200.0
2010-11-11 15:00:00,24.22,24.25,24.07,24.18,60600.0,24.22,24.25,24.07,24.18,60600.0
2010-11-11 15:30:00,24.15,24.16,24.05,24.13,106800.0,24.15,24.16,24.05,24.13,106800.0
2010-11-12 09:30:00,23.89,24.11,23.81,24.0,150600.0,23.89,24.11,23.81,24.0,150600.0
2010-11-12 10:00:00,23.99,24.06,23.75,23.77,168200.0,23.99,24.06,23.75,23.77,168200.0
2010-11-12 10:30:00,23.81,23.81,23.52,23.54,206800.0,23.81,23.81,23.52,23.54,206800.0
2010-11-12 11:00:00,23.54,23.68,23.48,23.65,156400.0,23.54,23.68,23.48,23.65,156400.0
2010-11-12 11:30:00,23.65,23.65,23.51,23.61,88800.0,23.65,23.65,23.51,23.61,88800.0
2010-11-12 12:00:00,23.6,23.63,23.39,23.43,137600.0,23.6,23.63,23.39,23.43,137600.0
2010-11-12 12:30:00,23.43,23.53,23.39,23.5,116600.0,23.43,23.53,23.39,23.5,116600.0
2010-11-12 13:00:00,23.5,23.59,23.46,23.57,64200.0,23.5,23.59,23.46,23.57,64200.0
2010-11-12 13:30:00,23.55,23.62,23.51,23.57,58800.0,23.55,23.62,23.51,23.57,58800.0
2010-11-12 14:00:00,23.56,23.61,23.52,23.55,50800.0,23.56,23.61,23.52,23.55,50800.0
2010-11-12 14:30:00,23.54,23.7,23.52,23.61,63400.0,23.54,23.7,23.52,23.61,63400.0
2010-11-12 15:00:00,23.61,23.73,23.61,23.67,53600.0,23.61,23.73,23.61,23.67,53600.0
2010-11-12 15:30:00,23.67,23.73,23.59,23.68,184400.0,23.67,23.73,23.59,23.68,184400.0
2010-11-15 09:30:00,23.71,23.89,23.6,23.66,124600.0,23.71,23.89,23.6,23.66,124600.0
2010-11-15 10:00:00,23.63,23.66,23.39,23.61,134200.0,23.63,23.66,23.39,23.61,134200.0
2010-11-15 10:30:00,23.61,23.79,23.61,23.75,34400.0,23.61,23.79,23.61,23.75,34400.0
2010-11-15 11:00:00,23.74,23.75,23.55,23.6,59200.0,23.74,23.75,23.55,23.6,59200.0
2010-11-15 11:30:00,23.6,23.85,23.6,23.82,57800.0,23.6,23.85,23.6,23.82,57800.0
2010-11-15 12:00:00,23.84,23.86,23.68,23.77,59600.0,23.84,23.86,23.68,23.77,59600.0
2010-11-15 12:30:00,23.76,23.85,23.76,23.83,47400.0,23.76,23.85,23.76,23.83,47400.0
2010-11-15 13:00:00,23.85,23.85,23.71,23.81,28200.0,23.85,23.85,23.71,23.81,28200.0
2010-11-15 13:30:00,23.79,23.83,23.77,23.8,75400.0,23.79,23.83,23.77,23.8,75400.0
2010-11-15 14:00:00,23.79,23.88,23.7,23.77,108600.0,23.79,23.88,23.7,23.77,108600.0
2010-11-15 14:30:00,23.78,23.93,23.75,23.86,92400.0,23.78,23.93,23.75,23.86,92400.0
2010-11-15 15:00:00,23.85,23.85,23.52,23.61,131600.0,23.85,23.85,23.52,23.61,131600.0
2010-11-15 15:30:00,23.59,23.61,23.32,23.38,266600.0,23.59,23.61,23.32,23.38,266600.0
2010-11-16 09:30:00,23.16,23.67,23.0,23.52,226800.0,23.16,23.67,23.0,23.52,226800.0
2010-11-16 10:00:00,23.52,23.6,23.3,23.35,125800.0,23.52,23.6,23.3,23.35,125800.0
2010-11-16 10:30:00,23.39,23.4,22.95,23.08,309800.0,23.39,23.4,22.95,23.08,309800.0
2010-11-16 11:00:00,23.11,23.11,22.73,22.83,267200.0,23.11,23.11,22.73,22.83,267200.0
2010-11-16 11:30:00,22.8,23.03,22.75,23.0,144200.0,22.8,23.03,22.75,23.0,144200.0
2010-11-16 12:00:00,22.99,23.22,22.97,23.1,93800.0,22.99,23.22,22.97,23.1,93800.0
2010-11-16 12:30:00,23.14,23.21,23.03,23.18,78800.0,23.14,23.21,23.03,23.18,78800.0
2010-11-16 13:00:00,23.2,23.27,23.09,23.25,78000.0,23.2,23.27,23.09,23.25,78000.0
2010-11-16 13:30:00,23.24,23.35,23.21,23.28,52200.0,23.24,23.35,23.21,23.28,52200.0
2010-11-16 14:00:00,23.3,23.33,23.21,23.25,50800.0,23.3,23.33,23.21,23.25,50800.0
2010-11-16 14:30:00,23.25,23.31,23.16,23.2,73400.0,23.25,23.31,23.16,23.2,73400.0
2010-11-16 15:00:00,23.25,23.36,23.17,23.22,122400.0,23.25,23.36,23.17,23.22,122400.0
2010-11-16 15:30:00,23.21,23.59,23.21,23.57,347400.0,23.21,23.59,23.21,23.57,347400.0
2010-11-17 09:30:00,23.58,24.14,23.29,23.75,521200.0,23.58,24.14,23.29,23.75,521200.0
2010-11-17 10:00:00,23.75,23.79,23.53,23.54,185200.0,23.75,23.79,23.53,23.54,185200.0
2010-11-17 10:30:00,23.57,23.66,23.41,23.49,148800.0,23.57,23.66,23.41,23.49,148800.0
2010-11-17 11:00:00,23.52,23.56,23.35,23.54,117400.0,23.52,23.56,23.35,23.54,117400.0
2010-11-17 11:30:00,23.53,23.59,23.37,23.45,103800.0,23.53,23.59,23.37,23.45,103800.0
2010-11-17 12:00:00,23.45,23.45,23.21,23.27,158200.0,23.45,23.45,23.21,23.27,158200.0
2010-11-17 12:30:00,23.28,23.35,23.22,23.25,42600.0,23.28,23.35,23.22,23.25,42600.0
2010-11-17 13:00:00,23.25,23.39,23.21,23.34,88400.0,23.25,23.39,23.21,23.34,88400.0
2010-11-17 13:30:00,23.36,23.43,23.31,23.33,67400.0,23.36,23.43,23.31,23.33,67400.0
2010-11-17 14:00:00,23.33,23.43,23.26,23.34,86200.0,23.33,23.43,23.26,23.34,86200.0
2010-11-17 14:30:00,23.34,23.55,23.33,23.5,91800.0,23.34,23.55,23.33,23.5,91800.0
2010-11-17 15:00:00,23.49,23.53,23.34,23.34,108600.0,23.49,23.53,23.34,23.34,108600.0
2010-11-17 15:30:00,23.35,23.56,23.35,23.54,272600.0,23.35,23.56,23.35,23.54,272600.0
2010-11-18 09:30:00,23.89,24.0,23.68,23.77,174800.0,23.89,24.0,23.68,23.77,174800.0
2010-11-18 10:00:00,23.78,23.92,23.77,23.9,131400.0,23.78,23.92,23.77,23.9,131400.0
2010-11-18 10:30:00,23.89,24.08,23.88,23.93,157000.0,23.89,24.08,23.88,23.93,157000.0
2010-11-18 11:00:00,23.95,23.99,23.79,23.83,80600.0,23.95,23.99,23.79,23.83,80600.0
2010-11-18 11:30:00,23.9,24.0,23.86,24.0,61000.0,23.9,24.0,23.86,24.0,61000.0
2010-11-18 12:00:00,24.0,24.1,23.88,24.04,142800.0,24.0,24.1,23.88,24.04,142800.0
2010-11-18 12:30:00,24.04,24.06,23.96,24.02,54600.0,24.04,24.06,23.96,24.02,54600.0
2010-11-18 13:00:00,24.02,24.04,23.98,24.03,72200.0,24.02,24.04,23.98,24.03,72200.0
2010-11-18 13:30:00,24.03,24.04,23.98,24.02,77200.0,24.03,24.04,23.98,24.02,77200.0
2010-11-18 14:00:00,24.03,24.05,24.0,24.04,121200.0,24.03,24.05,24.0,24.04,121200.0
2010-11-18 14:30:00,24.05,24.25,24.04,24.24,233400.0,24.05,24.25,24.04,24.24,233400.0
2010-11-18 15:00:00,24.25,24.33,24.14,24.2,292400.0,24.25,24.33,24.14,24.2,292400.0
2010-11-18 15:30:00,24.19,24.26,24.15,24.23,470400.0,24.19,24.26,24.15,24.23,470400.0
2010-11-19 09:30:00,24.15,24.17,23.95,24.12,151600.0,24.15,24.17,23.95,24.12,151600.0
2010-11-19 10:00:00,24.15,24.64,24.13,24.5,553400.0,24.15,24.64,24.13,24.5,553400.0
2010-11-19 10:30:00,24.52,24.93,24.5,24.93,529600.0,24.52,24.93,24.5,24.93,529600.0
2010-11-19 11:00:00,24.92,24.94,24.68,24.75,240800.0,24.92,24.94,24.68,24.75,240800.0
2010-11-19 11:30:00,24.74,24.97,24.74,24.93,149600.0,24.74,24.97,24.74,24.93,149600.0
2010-11-19 12:00:00,24.93,24.98,24.86,24.95,103200.0,24.93,24.98,24.86,24.95,103200.0
2010-11-19 12:30:00,24.93,25.02,24.88,24.94,198800.0,24.93,25.02,24.88,24.94,198800.0
2010-11-19 13:00:00,24.94,25.14,24.92,25.14,263600.0,24.94,25.14,24.92,25.14,263600.0
2010-11-19 13:30:00,25.14,25.28,25.07,25.28,218600.0,25.14,25.28,25.07,25.28,218600.0
2010-11-19 14:00:00,25.25,25.43,25.25,25.31,209400.0,25.25,25.43,25.25,25.31,209400.0
2010-11-19 14:30:00,25.31,25.42,25.06,25.1,223800.0,25.31,25.42,25.06,25.1,223800.0
2010-11-19 15:00:00,25.1,25.32,25.08,25.25,218000.0,25.1,25.32,25.08,25.25,218000.0
2010-11-19 15:30:00,25.25,25.32,25.21,25.29,452000.0,25.25,25.32,25.21,25.29,452000.0
2010-11-22 09:30:00,25.42,25.75,25.38,25.72,470200.0,25.42,25.75,25.38,25.72,470200.0
2010-11-22 10:00:00,25.72,25.85,25.61,25.66,380400.0,25.72,25.85,25.61,25.66,380400.0
2010-11-22 10:30:00,25.65,25.65,25.32,25.35,262600.0,25.65,25.65,25.32,25.35,262600.0
2010-11-22 11:00:00,25.38,25.87,25.3,25.86,169200.0,25.38,25.87,25.3,25.86,169200.0
2010-11-22 11:30:00,25.86,26.11,25.75,25.92,303800.0,25.86,26.11,25.75,25.92,303800.0
2010-11-22 12:00:00,25.9,26.05,25.68,25.85,133400.0,25.9,26.05,25.68,25.85,133400.0
2010-11-22 12:30:00,25.82,25.89,25.61,25.89,165400.0,25.82,25.89,25.61,25.89,165400.0
2010-11-22 13:00:00,25.86,26.09,25.8,25.95,179800.0,25.86,26.09,25.8,25.95,179800.0
2010-11-22 13:30:00,25.95,26.01,25.92,26.0,237000.0,25.95,26.01,25.92,26.0,237000.0
2010-11-22 14:00:00,25.99,26.52,25.99,26.36,387400.0,25.99,26.52,25.99,26.36,387400.0
2010-11-22 14:30:00,26.35,26.47,26.22,26.4,247800.0,26.35,26.47,26.22,26.4,247800.0
2010-11-22 15:00:00,26.4,26.56,26.4,26.5,344800.0,26.4,26.56,26.4,26.5,344800.0
2010-11-22 15:30:00,26.5,26.72,26.47,26.61,571600.0,26.5,26.72,26.47,26.61,571600.0
2010-11-23 09:30:00,26.43,26.84,26.18,26.64,674000.0,26.43,26.84,26.18,26.64,674000.0
2010-11-23 10:00:00,26.64,26.98,26.5,26.96,317600.0,26.64,26.98,26.5,26.96,317600.0
2010-11-23 10:30:00,26.97,27.39,26.95,27.07,276800.0,26.97,27.39,26.95,27.07,276800.0
2010-11-23 11:00:00,27.05,27.19,26.55,26.56,205000.0,27.05,27.19,26.55,26.56,205000.0
2010-11-23 11:30:00,26.6,26.72,26.53,26.66,125600.0,26.6,26.72,26.53,26.66,125600.0
2010-11-23 12:00:00,26.64,26.9,26.6,26.68,114800.0,26.64,26.9,26.6,26.68,114800.0
2010-11-23 12:30:00,26.7,26.85,26.61,26.69,62800.0,26.7,26.85,26.61,26.69,62800.0
2010-11-23 13:00:00,26.68,26.75,26.63,26.73,69000.0,26.68,26.75,26.63,26.73,69000.0
2010-11-23 13:30:00,26.73,26.77,26.7,26.72,90200.0,26.73,26.77,26.7,26.72,90200.0
2010-11-23 14:00:00,26.71,26.85,26.64,26.75,170800.0,26.71,26.85,26.64,26.75,170800.0
2010-11-23 14:30:00,26.74,26.79,26.65,26.65,186000.0,26.74,26.79,26.65,26.65,186000.0
2010-11-23 15:00:00,26.65,26.68,26.56,26.61,277600.0,26.65,26.68,26.56,26.61,277600.0
2010-11-23 15:30:00,26.6,26.75,26.55,26.68,295200.0,26.6,26.75,26.55,26.68,295200.0
2010-11-24 09:30:00,26.82,27.15,26.8,26.98,272000.0,26.82,27.15,26.8,26.98,272000.0
2010-11-24 10:00:00,26.94,26.96,26.78,26.88,99800.0,26.94,26.96,26.78,26.88,99800.0
2010-11-24 10:30:00,26.88,27.04,26.79,26.86,116000.0,26.88,27.04,26.79,26.86,116000.0
2010-11-24 11:00:00,26.86,27.14,26.85,27.09,160600.0,26.86,27.14,26.85,27.09,160600.0
2010-11-24 11:30:00,27.08,27.09,27.0,27.04,79800.0,27.08,27.09,27.0,27.04,79800.0
2010-11-24 12:00:00,27.05,27.05,27.0,27.02,52400.0,27.05,27.05,27.0,27.02,52400.0
2010-11-24 12:30:00,27.02,27.02,26.84,26.84,51600.0,27.02,27.02,26.84,26.84,51600.0
2010-11-24 13:00:00,26.85,26.88,26.77,26.77,69200.0,26.85,26.88,26.77,26.77,69200.0
2010-11-24 13:30:00,26.77,26.83,26.77,26.78,67000.0,26.77,26.83,26.77,26.78,67000.0
2010-11-24 14:00:00,26.8,26.97,26.79,26.96,157800.0,26.8,26.97,26.79,26.96,157800.0
2010-11-24 14:30:00,26.97,27.0,26.92,26.95,81400.0,26.97,27.0,26.92,26.95,81400.0
2010-11-24 15:00:00,26.96,27.0,26.95,26.98,79000.0,26.96,27.0,26.95,26.98,79000.0
2010-11-24 15:30:00,26.99,26.99,26.92,26.93,176600.0,26.99,26.99,26.92,26.93,176600.0
2010-11-26 09:30:00,27.1,27.1,26.68,26.85,235000.0,27.1,27.1,26.68,26.85,235000.0
2010-11-26 10:00:00,26.85,26.89,26.79,26.86,107200.0,26.85,26.89,26.79,26.86,107200.0
2010-11-26 10:30:00,26.87,26.89,26.8,26.82,132200.0,26.87,26.89,26.8,26.82,132200.0
2010-11-26 11:00:00,26.83,26.98,26.81,26.91,156400.0,26.83,26.98,26.81,26.91,156400.0
2010-11-26 11:30:00,26.91,26.92,26.86,26.9,102600.0,26.91,26.92,26.86,26.9,102600.0
2010-11-26 12:00:00,26.9,27.0,26.86,26.9,158000.0,26.9,27.0,26.86,26.9,158000.0
2010-11-26 12:30:00,26.88,26.9,26.72,26.79,134000.0,26.88,26.9,26.72,26.79,134000.0
2010-11-29 09:30:00,27.09,27.09,26.4,26.45,260800.0,27.09,27.09,26.4,26.45,260800.0
2010-11-29 10:00:00,26.45,26.6,26.4,26.58,143600.0,26.45,26.6,26.4,26.58,143600.0
2010-11-29 10:30:00,26.56,26.75,26.56,26.59,79600.0,26.56,26.75,26.56,26.59,79600.0
2010-11-29 11:00:00,26.61,26.73,26.58,26.68,83400.0,26.61,26.73,26.58,26.68,83400.0
2010-11-29 11:30:00,26.68,26.7,26.6,26.68,50600.0,26.68,26.7,26.6,26.68,50600.0
2010-11-29 12:00:00,26.69,26.7,26.65,26.67,53800.0,26.69,26.7,26.65,26.67,53800.0
2010-11-29 12:30:00,26.65,26.71,26.63,26.7,79600.0,26.65,26.71,26.63,26.7,79600.0
2010-11-29 13:00:00,26.7,26.7,26.61,26.68,48600.0,26.7,26.7,26.61,26.68,48600.0
2010-11-29 13:30:00,26.7,26.73,26.64,26.69,66400.0,26.7,26.73,26.64,26.69,66400.0
2010-11-29 14:00:00,26.71,26.81,26.69,26.78,56400.0,26.71,26.81,26.69,26.78,56400.0
2010-11-29 14:30:00,26.78,26.88,26.77,26.8,118200.0,26.78,26.88,26.77,26.8,118200.0
2010-11-29 15:00:00,26.79,26.81,26.74,26.81,175800.0,26.79,26.81,26.74,26.81,175800.0
2010-11-29 15:30:00,26.81,26.83,26.76,26.8,165400.0,26.81,26.83,26.76,26.8,165400.0
2010-11-30 09:30:00,26.46,26.89,26.41,26.86,123600.0,26.46,26.89,26.41,26.86,123600.0
2010-11-30 10:00:00,26.86,27.08,26.74,26.9,238400.0,26.86,27.08,26.74,26.9,238400.0
2010-11-30 10:30:00,26.91,26.92,26.66,26.86,77000.0,26.91,26.92,26.66,26.86,77000.0
2010-11-30 11:00:00,26.86,26.88,26.76,26.82,86200.0,26.86,26.88,26.76,26.82,86200.0
2010-11-30 11:30:00,26.83,26.93,26.77,26.84,91000.0,26.83,26.93,26.77,26.84,91000.0
2010-11-30 12:00:00,26.83,26.92,26.75,26.77,49000.0,26.83,26.92,26.75,26.77,49000.0
2010-11-30 12:30:00,26.79,26.9,26.75,26.88,44600.0,26.79,26.9,26.75,26.88,44600.0
2010-11-30 13:00:00,26.86,27.02,26.84,26.99,100400.0,26.86,27.02,26.84,26.99,100400.0
2010-11-30 13:30:00,26.99,27.02,26.88,26.9,43400.0,26.99,27.02,26.88,26.9,43400.0
2010-11-30 14:00:00,26.91,26.93,26.75,26.78,71800.0,26.91,26.93,26.75,26.78,71800.0
2010-11-30 14:30:00,26.78,26.96,26.75,26.81,124600.0,26.78,26.96,26.75,26.81,124600.0
2010-11-30 15:00:00,26.81,26.91,26.79,26.87,113600.0,26.81,26.91,26.79,26.87,113600.0
2010-11-30 15:30:00,26.87,26.9,26.75,26.8,177200.0,26.87,26.9,26.75,26.8,177200.0
2010-12-01 09:30:00,27.17,27.43,27.0,27.17,304800.0,27.17,27.43,27.0,27.17,304800.0
2010-12-01 10:00:00,27.18,27.28,27.09,27.15,147400.0,27.18,27.28,27.09,27.15,147400.0
2010-12-01 10:30:00,27.14,27.42,27.1,27.34,127800.0,27.14,27.42,27.1,27.34,127800.0
2010-12-01 11:00:00,27.33,27.41,27.29,27.29,154400.0,27.33,27.41,27.29,27.29,154400.0
2010-12-01 11:30:00,27.31,27.39,27.26,27.31,112200.0,27.31,27.39,27.26,27.31,112200.0
2010-12-01 12:00:00,27.3,27.36,27.2,27.28,106000.0,27.3,27.36,27.2,27.28,106000.0
2010-12-01 12:30:00,27.28,27.32,27.23,27.3,72200.0,27.28,27.32,27.23,27.3,72200.0
2010-12-01 13:00:00,27.3,27.36,27.26,27.28,83000.0,27.3,27.36,27.26,27.28,83000.0
2010-12-01 13:30:00,27.27,27.31,27.2,27.25,45600.0,27.27,27.31,27.2,27.25,45600.0
2010-12-01 14:00:00,27.24,27.32,27.23,27.24,50600.0,27.24,27.32,27.23,27.24,50600.0
2010-12-01 14:30:00,27.24,27.27,27.22,27.24,64800.0,27.24,27.27,27.22,27.24,64800.0
2010-12-01 15:00:00,27.24,27.27,27.19,27.19,117600.0,27.24,27.27,27.19,27.19,117600.0
2010-12-01 15:30:00,27.19,27.22,27.08,27.1,291200.0,27.19,27.22,27.08,27.1,291200.0
2010-12-02 09:30:00,27.29,27.42,26.88,27.0,155200.0,27.29,27.42,26.88,27.0,155200.0
2010-12-02 10:00:00,27.04,27.18,27.03,27.11,77800.0,27.04,27.18,27.03,27.11,77800.0
2010-12-02 10:30:00,27.08,27.14,27.0,27.08,84800.0,27.08,27.14,27.0,27.08,84800.0
2010-12-02 11:00:00,27.08,27.15,27.01,27.06,137200.0,27.08,27.15,27.01,27.06,137200.0
2010-12-02 11:30:00,27.05,27.11,27.02,27.07,78000.0,27.05,27.11,27.02,27.07,78000.0
2010-12-02 12:00:00,27.08,27.11,26.95,26.97,168600.0,27.08,27.11,26.95,26.97,168600.0
2010-12-02 12:30:00,26.97,27.02,26.95,26.97,92400.0,26.97,27.02,26.95,26.97,92400.0
2010-12-02 13:00:00,26.97,26.98,26.88,26.9,79200.0,26.97,26.98,26.88,26.9,79200.0
2010-12-02 13:30:00,26.9,26.9,26.63,26.68,308600.0,26.9,26.9,26.63,26.68,308600.0
2010-12-02 14:00:00,26.7,26.86,26.7,26.83,194200.0,26.7,26.86,26.7,26.83,194200.0
2010-12-02 14:30:00,26.84,26.84,26.56,26.72,236200.0,26.84,26.84,26.56,26.72,236200.0
2010-12-02 15:00:00,26.73,26.78,26.7,26.75,249200.0,26.73,26.78,26.7,26.75,249200.0
2010-12-02 15:30:00,26.75,26.82,26.68,26.68,293800.0,26.75,26.82,26.68,26.68,293800.0
2010-12-03 09:30:00,26.55,26.66,26.0,26.35,417000.0,26.55,26.66,26.0,26.35,417000.0
2010-12-03 10:00:00,26.38,26.47,26.0,26.05,309800.0,26.38,26.47,26.0,26.05,309800.0
2010-12-03 10:30:00,26.08,26.11,25.82,25.89,348600.0,26.08,26.11,25.82,25.89,348600.0
2010-12-03 11:00:00,25.92,26.19,25.91,26.03,203600.0,25.92,26.19,25.91,26.03,203600.0
2010-12-03 11:30:00,26.04,26.16,26.0,26.08,106000.0,26.04,26.16,26.0,26.08,106000.0
2010-12-03 12:00:00,26.09,26.11,25.92,26.05,153200.0,26.09,26.11,25.92,26.05,153200.0
2010-12-03 12:30:00,26.1,26.2,26.08,26.2,109400.0,26.1,26.2,26.08,26.2,109400.0
2010-12-03 13:00:00,26.17,26.25,26.11,26.24,143600.0,26.17,26.25,26.11,26.24,143600.0
2010-12-03 13:30:00,26.24,26.5,26.21,26.43,149200.0,26.24,26.5,26.21,26.43,149200.0
2010-12-03 14:00:00,26.43,26.54,26.36,26.5,188600.0,26.43,26.54,26.36,26.5,188600.0
2010-12-03 14:30:00,26.48,26.66,26.47,26.64,279400.0,26.48,26.66,26.47,26.64,279400.0
2010-12-03 15:00:00,26.65,26.95,26.61,26.78,364400.0,26.65,26.95,26.61,26.78,364400.0
2010-12-03 15:30:00,26.77,26.83,26.68,26.74,310000.0,26.77,26.83,26.68,26.74,310000.0
2010-12-06 09:30:00,26.93,27.11,26.79,27.0,212600.0,26.93,27.11,26.79,27.0,212600.0
2010-12-06 10:00:00,27.0,27.03,26.96,27.0,162800.0,27.0,27.03,26.96,27.0,162800.0
2010-12-06 10:30:00,27.02,27.25,27.0,27.05,291000.0,27.02,27.25,27.0,27.05,291000.0
2010-12-06 11:00:00,27.04,27.18,27.0,27.06,198200.0,27.04,27.18,27.0,27.06,198200.0
2010-12-06 11:30:00,27.06,27.14,27.0,27.11,149200.0,27.06,27.14,27.0,27.11,149200.0
2010-12-06 12:00:00,27.11,27.12,27.01,27.06,83000.0,27.11,27.12,27.01,27.06,83000.0
2010-12-06 12:30:00,27.04,27.13,27.0,27.05,99400.0,27.04,27.13,27.0,27.05,99400.0
2010-12-06 13:00:00,27.06,27.2,27.05,27.17,91000.0,27.06,27.2,27.05,27.17,91000.0
2010-12-06 13:30:00,27.18,27.5,27.15,27.36,271200.0,27.18,27.5,27.15,27.36,271200.0
2010-12-06 14:00:00,27.36,27.81,27.34,27.69,327800.0,27.36,27.81,27.34,27.69,327800.0
2010-12-06 14:30:00,27.69,27.78,27.55,27.67,243400.0,27.69,27.78,27.55,27.67,243400.0
2010-12-06 15:00:00,27.65,27.75,27.53,27.74,259200.0,27.65,27.75,27.53,27.74,259200.0
2010-12-06 15:30:00,27.74,27.75,27.55,27.64,463600.0,27.74,27.75,27.55,27.64,463600.0
2010-12-07 09:30:00,27.98,28.06,27.58,27.63,500000.0,27.98,28.06,27.58,27.63,500000.0
2010-12-07 10:00:00,27.65,27.65,27.41,27.44,227400.0,27.65,27.65,27.41,27.44,227400.0
2010-12-07 10:30:00,27.44,27.53,27.3,27.5,256800.0,27.44,27.53,27.3,27.5,256800.0
2010-12-07 11:00:00,27.52,27.75,27.51,27.56,102800.0,27.52,27.75,27.51,27.56,102800.0
2010-12-07 11:30:00,27.54,27.58,27.5,27.52,90800.0,27.54,27.58,27.5,27.52,90800.0
2010-12-07 12:00:00,27.52,27.58,27.5,27.56,59400.0,27.52,27.58,27.5,27.56,59400.0
2010-12-07 12:30:00,27.56,27.58,27.51,27.52,63400.0,27.56,27.58,27.51,27.52,63400.0
2010-12-07 13:00:00,27.52,27.54,27.43,27.43,98800.0,27.52,27.54,27.43,27.43,98800.0
2010-12-07 13:30:00,27.43,27.5,27.3,27.3,174600.0,27.43,27.5,27.3,27.3,174600.0
2010-12-07 14:00:00,27.3,27.58,27.22,27.56,263600.0,27.3,27.58,27.22,27.56,263600.0
2010-12-07 14:30:00,27.57,27.75,27.5,27.56,233800.0,27.57,27.75,27.5,27.56,233800.0
2010-12-07 15:00:00,27.57,27.65,27.39,27.48,339400.0,27.57,27.65,27.39,27.48,339400.0
2010-12-07 15:30:00,27.47,27.62,27.42,27.47,345400.0,27.47,27.62,27.42,27.47,345400.0
2010-12-08 09:30:00,27.74,27.78,27.34,27.49,451200.0,27.74,27.78,27.34,27.49,451200.0
2010-12-08 10:00:00,27.49,27.49,27.33,27.38,354800.0,27.49,27.49,27.33,27.38,354800.0
2010-12-08 10:30:00,27.39,27.48,27.29,27.45,258400.0,27.39,27.48,27.29,27.45,258400.0
2010-12-08 11:00:00,27.45,27.64,27.34,27.61,426600.0,27.45,27.64,27.34,27.61,426600.0
2010-12-08 11:30:00,27.6,27.7,27.48,27.68,653800.0,27.6,27.7,27.48,27.68,653800.0
2010-12-08 12:00:00,27.7,27.71,27.5,27.55,143200.0,27.7,27.71,27.5,27.55,143200.0
2010-12-08 12:30:00,27.55,27.65,27.46,27.5,228000.0,27.55,27.65,27.46,27.5,228000.0
2010-12-08 13:00:00,27.5,27.58,27.36,27.39,402400.0,27.5,27.58,27.36,27.39,402400.0
2010-12-08 13:30:00,27.38,27.48,27.36,27.41,104200.0,27.38,27.48,27.36,27.41,104200.0
2010-12-08 14:00:00,27.42,27.6,27.38,27.6,206000.0,27.42,27.6,27.38,27.6,206000.0
2010-12-08 14:30:00,27.59,27.71,27.53,27.65,223200.0,27.59,27.71,27.53,27.65,223200.0
2010-12-08 15:00:00,27.65,27.78,27.57,27.61,592000.0,27.65,27.78,27.57,27.61,592000.0
2010-12-08 15:30:00,27.61,27.88,27.58,27.84,1043800.0,27.61,27.88,27.58,27.84,1043800.0
2010-12-09 09:30:00,31.0,32.31,30.91,32.15,4386600.0,31.0,32.31,30.91,32.15,4386600.0
2010-12-09 10:00:00,32.12,32.53,31.72,31.82,2553200.0,32.12,32.53,31.72,31.82,2553200.0
2010-12-09 10:30:00,31.79,32.44,31.78,32.16,1396000.0,31.79,32.44,31.78,32.16,1396000.0
2010-12-09 11:00:00,32.15,32.75,32.1,32.62,1342400.0,32.15,32.75,32.1,32.62,1342400.0
2010-12-09 11:30:00,32.63,33.15,32.6,33.09,1268600.0,32.63,33.15,32.6,33.09,1268600.0
2010-12-09 12:00:00,33.1,33.33,32.97,33.08,935400.0,33.1,33.33,32.97,33.08,935400.0
2010-12-09 12:30:00,33.08,33.12,32.6,32.66,954000.0,33.08,33.12,32.6,32.66,954000.0
2010-12-09 13:00:00,32.66,32.88,32.55,32.75,1096400.0,32.66,32.88,32.55,32.75,1096400.0
2010-12-09 13:30:00,32.75,32.94,32.55,32.64,999200.0,32.75,32.94,32.55,32.64,999200.0
2010-12-09 14:00:00,32.63,32.68,32.13,32.14,1337800.0,32.63,32.68,32.13,32.14,1337800.0
2010-12-09 14:30:00,32.15,32.31,31.79,31.92,1149200.0,32.15,32.31,31.79,31.92,1149200.0
2010-12-09 15:00:00,31.93,32.23,31.86,32.0,1107200.0,31.93,32.23,31.86,32.0,1107200.0
2010-12-09 15:30:00,31.99,32.07,31.53,31.78,2126600.0,31.99,32.07,31.53,31.78,2126600.0
2010-12-10 09:30:00,32.73,33.01,32.42,32.57,1839600.0,32.73,33.01,32.42,32.57,1839600.0
2010-12-10 10:00:00,32.58,33.23,32.3,33.17,1024400.0,32.58,33.23,32.3,33.17,1024400.0
2010-12-10 10:30:00,33.14,33.23,32.82,33.12,610000.0,33.14,33.23,32.82,33.12,610000.0
2010-12-10 11:00:00,33.13,33.43,33.12,33.3,857200.0,33.13,33.43,33.12,33.3,857200.0
2010-12-10 11:30:00,33.33,33.62,33.22,33.57,655200.0,33.33,33.62,33.22,33.57,655200.0
2010-12-10 12:00:00,33.56,33.77,33.55,33.76,643600.0,33.56,33.77,33.55,33.76,643600.0
2010-12-10 12:30:00,33.75,34.06,33.74,33.99,476200.0,33.75,34.06,33.74,33.99,476200.0
2010-12-10 13:00:00,33.99,34.0,33.73,33.95,471800.0,33.99,34.0,33.73,33.95,471800.0
2010-12-10 13:30:00,33.94,34.0,33.87,33.94,310600.0,33.94,34.0,33.87,33.94,310600.0
2010-12-10 14:00:00,33.95,34.1,33.72,33.72,499200.0,33.95,34.1,33.72,33.72,499200.0
2010-12-10 14:30:00,33.73,34.35,33.65,33.99,1469000.0,33.73,34.35,33.65,33.99,1469000.0
2010-12-10 15:00:00,33.98,34.44,33.95,34.26,1012800.0,33.98,34.44,33.95,34.26,1012800.0
2010-12-10 15:30:00,34.24,34.63,34.23,34.35,1472800.0,34.24,34.63,34.23,34.35,1472800.0
2010-12-13 09:30:00,35.33,36.68,35.25,36.42,3371800.0,35.33,36.68,35.25,36.42,3371800.0
2010-12-13 10:00:00,36.41,36.74,35.85,35.94,1951600.0,36.41,36.74,35.85,35.94,1951600.0
2010-12-13 10:30:00,35.94,36.2,35.85,36.08,1026600.0,35.94,36.2,35.85,36.08,1026600.0
2010-12-13 11:00:00,36.06,36.34,36.03,36.1,1048000.0,36.06,36.34,36.03,36.1,1048000.0
2010-12-13 11:30:00,36.13,36.13,35.71,35.93,752200.0,36.13,36.13,35.71,35.93,752200.0
2010-12-13 12:00:00,35.93,36.13,35.81,35.85,673400.0,35.93,36.13,35.81,35.85,673400.0
2010-12-13 12:30:00,35.83,35.85,35.54,35.55,554600.0,35.83,35.85,35.54,35.55,554600.0
2010-12-13 13:00:00,35.55,35.6,35.13,35.24,794000.0,35.55,35.6,35.13,35.24,794000.0
2010-12-13 13:30:00,35.21,35.59,35.06,35.47,828000.0,35.21,35.59,35.06,35.47,828000.0
2010-12-13 14:00:00,35.46,35.52,35.24,35.32,426800.0,35.46,35.52,35.24,35.32,426800.0
2010-12-13 14:30:00,35.32,35.4,35.24,35.26,627200.0,35.32,35.4,35.24,35.26,627200.0
2010-12-13 15:00:00,35.27,35.56,35.0,35.08,950200.0,35.27,35.56,35.0,35.08,950200.0
2010-12-13 15:30:00,35.08,35.24,34.87,34.98,1532200.0,35.08,35.24,34.87,34.98,1532200.0
2010-12-14 09:30:00,34.6,35.13,34.3,34.38,941800.0,34.6,35.13,34.3,34.38,941800.0
2010-12-14 10:00:00,34.41,35.04,34.37,34.63,560800.0,34.41,35.04,34.37,34.63,560800.0
2010-12-14 10:30:00,34.63,34.95,34.59,34.67,237000.0,34.63,34.95,34.59,34.67,237000.0
2010-12-14 11:00:00,34.67,34.93,34.6,34.67,218800.0,34.67,34.93,34.6,34.67,218800.0
2010-12-14 11:30:00,34.67,34.82,34.63,34.74,100600.0,34.67,34.82,34.63,34.74,100600.0
2010-12-14 12:00:00,34.75,34.91,34.75,34.81,189600.0,34.75,34.91,34.75,34.81,189600.0
2010-12-14 12:30:00,34.81,34.82,34.65,34.71,149400.0,34.81,34.82,34.65,34.71,149400.0
2010-12-14 13:00:00,34.72,34.76,34.65,34.72,185400.0,34.72,34.76,34.65,34.72,185400.0
2010-12-14 13:30:00,34.73,34.73,34.59,34.65,115600.0,34.73,34.73,34.59,34.65,115600.0
2010-12-14 14:00:00,34.64,34.71,34.38,34.58,226000.0,34.64,34.71,34.38,34.58,226000.0
2010-12-14 14:30:00,34.58,34.73,34.13,34.33,390600.0,34.58,34.73,34.13,34.33,390600.0
2010-12-14 15:00:00,34.33,34.51,34.01,34.01,546200.0,34.33,34.51,34.01,34.01,546200.0
2010-12-14 15:30:00,34.04,34.05,33.63,33.92,1058800.0,34.04,34.05,33.63,33.92,1058800.0
2010-12-15 09:30:00,34.47,34.74,33.82,34.68,1606000.0,34.47,34.74,33.82,34.68,1606000.0
2010-12-15 10:00:00,34.68,35.05,34.3,34.36,1188000.0,34.68,35.05,34.3,34.36,1188000.0
2010-12-15 10:30:00,34.35,34.74,34.34,34.46,518400.0,34.35,34.74,34.34,34.46,518400.0
2010-12-15 11:00:00,34.49,34.58,34.27,34.43,315200.0,34.49,34.58,34.27,34.43,315200.0
2010-12-15 11:30:00,34.44,34.58,34.35,34.55,202400.0,34.44,34.58,34.35,34.55,202400.0
2010-12-15 12:00:00,34.55,34.74,34.52,34.64,252400.0,34.55,34.74,34.52,34.64,252400.0
2010-12-15 12:30:00,34.65,34.67,34.27,34.45,240200.0,34.65,34.67,34.27,34.45,240200.0
2010-12-15 13:00:00,34.45,34.46,34.26,34.31,253400.0,34.45,34.46,34.26,34.31,253400.0
2010-12-15 13:30:00,34.27,34.46,34.06,34.44,208400.0,34.27,34.46,34.06,34.44,208400.0
2010-12-15 14:00:00,34.44,34.58,34.38,34.38,195800.0,34.44,34.58,34.38,34.38,195800.0
2010-12-15 14:30:00,34.38,34.55,34.19,34.37,283400.0,34.38,34.55,34.19,34.37,283400.0
2010-12-15 15:00:00,34.37,34.42,34.27,34.36,267600.0,34.37,34.42,34.27,34.36,267600.0
2010-12-15 15:30:00,34.35,34.44,34.25,34.33,385600.0,34.35,34.44,34.25,34.33,385600.0
2010-12-16 09:30:00,34.69,34.86,34.19,34.19,356800.0,34.69,34.86,34.19,34.19,356800.0
2010-12-16 10:00:00,34.18,34.52,34.13,34.16,294200.0,34.18,34.52,34.13,34.16,294200.0
2010-12-16 10:30:00,34.16,34.51,34.07,34.51,223800.0,34.16,34.51,34.07,34.51,223800.0
2010-12-16 11:00:00,34.51,34.88,34.49,34.85,240800.0,34.51,34.88,34.49,34.85,240800.0
2010-12-16 11:30:00,34.83,34.85,34.7,34.83,141200.0,34.83,34.85,34.7,34.83,141200.0
2010-12-16 12:00:00,34.83,35.34,34.83,35.24,484600.0,34.83,35.34,34.83,35.24,484600.0
2010-12-16 12:30:00,35.2,35.55,35.2,35.45,342800.0,35.2,35.55,35.2,35.45,342800.0
2010-12-16 13:00:00,35.45,35.47,35.28,35.29,173600.0,35.45,35.47,35.28,35.29,173600.0
2010-12-16 13:30:00,35.31,35.36,35.05,35.2,180600.0,35.31,35.36,35.05,35.2,180600.0
2010-12-16 14:00:00,35.2,35.38,35.2,35.38,131000.0,35.2,35.38,35.2,35.38,131000.0
2010-12-16 14:30:00,35.38,35.45,35.24,35.29,159000.0,35.38,35.45,35.24,35.29,159000.0
2010-12-16 15:00:00,35.3,35.43,35.24,35.25,148600.0,35.3,35.43,35.24,35.25,148600.0
2010-12-16 15:30:00,35.27,35.31,35.12,35.27,317600.0,35.27,35.31,35.12,35.27,317600.0
2010-12-17 09:30:00,35.24,35.45,34.91,35.08,367400.0,35.24,35.45,34.91,35.08,367400.0
2010-12-17 10:00:00,35.08,35.53,35.04,35.47,311600.0,35.08,35.53,35.04,35.47,311600.0
2010-12-17 10:30:00,35.5,35.7,35.4,35.63,203600.0,35.5,35.7,35.4,35.63,203600.0
2010-12-17 11:00:00,35.63,35.67,35.49,35.66,131200.0,35.63,35.67,35.49,35.66,131200.0
2010-12-17 11:30:00,35.68,35.81,35.66,35.81,122000.0,35.68,35.81,35.66,35.81,122000.0
2010-12-17 12:00:00,35.8,36.4,35.78,36.38,630400.0,35.8,36.4,35.78,36.38,630400.0
2010-12-17 12:30:00,36.37,36.38,36.1,36.24,211400.0,36.37,36.38,36.1,36.24,211400.0
2010-12-17 13:00:00,36.23,36.28,36.06,36.22,166600.0,36.23,36.28,36.06,36.22,166600.0
2010-12-17 13:30:00,36.21,36.49,36.18,36.48,201400.0,36.21,36.49,36.18,36.48,201400.0
2010-12-17 14:00:00,36.48,36.93,36.35,36.77,536200.0,36.48,36.93,36.35,36.77,536200.0
2010-12-17 14:30:00,36.82,36.85,36.6,36.66,278200.0,36.82,36.85,36.6,36.66,278200.0
2010-12-17 15:00:00,36.66,36.68,36.46,36.59,195000.0,36.66,36.68,36.46,36.59,195000.0
2010-12-17 15:30:00,36.58,36.7,36.49,36.66,554400.0,36.58,36.7,36.49,36.66,554400.0
2010-12-20 09:30:00,37.3,37.3,36.17,36.23,786800.0,37.3,37.3,36.17,36.23,786800.0
2010-12-20 10:00:00,36.23,36.42,35.81,36.42,726800.0,36.23,36.42,35.81,36.42,726800.0
2010-12-20 10:30:00,36.42,36.63,36.19,36.36,208800.0,36.42,36.63,36.19,36.36,208800.0
2010-12-20 11:00:00,36.36,36.37,36.1,36.21,152600.0,36.36,36.37,36.1,36.21,152600.0
2010-12-20 11:30:00,36.24,36.48,36.19,36.44,77200.0,36.24,36.48,36.19,36.44,77200.0
2010-12-20 12:00:00,36.43,36.47,36.3,36.4,89600.0,36.43,36.47,36.3,36.4,89600.0
2010-12-20 12:30:00,36.38,36.7,36.38,36.68,137600.0,36.38,36.7,36.38,36.68,137600.0
2010-12-20 13:00:00,36.67,36.74,36.55,36.58,102200.0,36.67,36.74,36.55,36.58,102200.0
2010-12-20 13:30:00,36.58,36.58,36.39,36.45,86200.0,36.58,36.58,36.39,36.45,86200.0
2010-12-20 14:00:00,36.46,36.71,36.46,36.62,141000.0,36.46,36.71,36.46,36.62,141000.0
2010-12-20 14:30:00,36.6,36.68,36.43,36.44,74200.0,36.6,36.68,36.43,36.44,74200.0
2010-12-20 15:00:00,36.45,36.62,36.43,36.55,138800.0,36.45,36.62,36.43,36.55,138800.0
2010-12-20 15:30:00,36.55,36.72,36.44,36.61,226200.0,36.55,36.72,36.44,36.61,226200.0
2010-12-21 09:30:00,36.79,36.91,36.15,36.15,418200.0,36.79,36.91,36.15,36.15,418200.0
2010-12-21 10:00:00,36.18,36.32,35.95,36.25,354200.0,36.18,36.32,35.95,36.25,354200.0
2010-12-21 10:30:00,36.25,36.35,36.13,36.33,134200.0,36.25,36.35,36.13,36.33,134200.0
2010-12-21 11:00:00,36.34,36.49,36.29,36.47,131600.0,36.34,36.49,36.29,36.47,131600.0
2010-12-21 11:30:00,36.48,36.49,36.29,36.43,133800.0,36.48,36.49,36.29,36.43,133800.0
2010-12-21 12:00:00,36.45,36.47,36.32,36.42,106400.0,36.45,36.47,36.32,36.42,106400.0
2010-12-21 12:30:00,36.42,36.49,36.4,36.49,120600.0,36.42,36.49,36.4,36.49,120600.0
2010-12-21 13:00:00,36.49,36.66,36.48,36.53,150400.0,36.49,36.66,36.48,36.53,150400.0
2010-12-21 13:30:00,36.52,36.62,36.51,36.58,80800.0,36.52,36.62,36.51,36.58,80800.0
2010-12-21 14:00:00,36.59,36.67,36.49,36.67,133400.0,36.59,36.67,36.49,36.67,133400.0
2010-12-21 14:30:00,36.67,36.88,36.65,36.85,203400.0,36.67,36.88,36.65,36.85,203400.0
2010-12-21 15:00:00,36.85,36.87,36.77,36.8,131800.0,36.85,36.87,36.77,36.8,131800.0
2010-12-21 15:30:00,36.8,36.81,36.66,36.76,295000.0,36.8,36.81,36.66,36.76,295000.0
2010-12-22 09:30:00,36.72,36.72,36.29,36.49,271000.0,36.72,36.72,36.29,36.49,271000.0
2010-12-22 10:00:00,36.49,36.55,36.02,36.08,357200.0,36.49,36.55,36.02,36.08,357200.0
2010-12-22 10:30:00,36.07,36.1,35.55,35.71,435200.0,36.07,36.1,35.55,35.71,435200.0
2010-12-22 11:00:00,35.7,35.92,35.64,35.88,156800.0,35.7,35.92,35.64,35.88,156800.0
2010-12-22 11:30:00,35.88,35.93,35.68,35.91,188200.0,35.88,35.93,35.68,35.91,188200.0
2010-12-22 12:00:00,35.9,36.19,35.9,36.06,177600.0,35.9,36.19,35.9,36.06,177600.0
2010-12-22 12:30:00,36.06,36.08,35.92,36.05,110000.0,36.06,36.08,35.92,36.05,110000.0
2010-12-22 13:00:00,36.05,36.07,35.92,35.92,82800.0,36.05,36.07,35.92,35.92,82800.0
2010-12-22 13:30:00,35.92,36.0,35.75,35.82,126400.0,35.92,36.0,35.75,35.82,126400.0
2010-12-22 14:00:00,35.82,35.84,35.75,35.76,91000.0,35.82,35.84,35.75,35.76,91000.0
2010-12-22 14:30:00,35.76,35.92,35.72,35.88,69400.0,35.76,35.92,35.72,35.88,69400.0
2010-12-22 15:00:00,35.88,35.95,35.85,35.88,91000.0,35.88,35.95,35.85,35.88,91000.0
2010-12-22 15:30:00,35.87,35.94,35.8,35.83,240000.0,35.87,35.94,35.8,35.83,240000.0
2010-12-23 09:30:00,35.9,36.24,35.61,36.06,238400.0,35.9,36.24,35.61,36.06,238400.0
2010-12-23 10:00:00,36.05,36.12,35.52,35.75,188000.0,36.05,36.12,35.52,35.75,188000.0
2010-12-23 10:30:00,35.75,35.9,35.7,35.85,102400.0,35.75,35.9,35.7,35.85,102400.0
2010-12-23 11:00:00,35.85,35.95,35.83,35.84,80200.0,35.85,35.95,35.83,35.84,80200.0
2010-12-23 11:30:00,35.85,35.88,35.69,35.69,95400.0,35.85,35.88,35.69,35.69,95400.0
2010-12-23 12:00:00,35.67,35.72,35.58,35.63,121400.0,35.67,35.72,35.58,35.63,121400.0
2010-12-23 12:30:00,35.65,35.83,35.63,35.71,117400.0,35.65,35.83,35.63,35.71,117400.0
2010-12-23 13:00:00,35.68,35.77,35.62,35.72,71000.0,35.68,35.77,35.62,35.72,71000.0
2010-12-23 13:30:00,35.71,35.76,35.7,35.73,45200.0,35.71,35.76,35.7,35.73,45200.0
2010-12-23 14:00:00,35.74,35.8,35.69,35.75,58000.0,35.74,35.8,35.69,35.75,58000.0
2010-12-23 14:30:00,35.75,35.81,35.67,35.81,59600.0,35.75,35.81,35.67,35.81,59600.0
2010-12-23 15:00:00,35.8,35.8,35.59,35.64,140400.0,35.8,35.8,35.59,35.64,140400.0
2010-12-23 15:30:00,35.64,35.66,35.45,35.56,426000.0,35.64,35.66,35.45,35.56,426000.0
2010-12-27 09:30:00,35.41,35.55,35.02,35.35,201600.0,35.41,35.55,35.02,35.35,201600.0
2010-12-27 10:00:00,35.37,35.48,35.16,35.21,90600.0,35.37,35.48,35.16,35.21,90600.0
2010-12-27 10:30:00,35.21,35.44,35.21,35.41,93400.0,35.21,35.44,35.21,35.41,93400.0
2010-12-27 11:00:00,35.44,35.5,35.38,35.43,80800.0,35.44,35.5,35.38,35.43,80800.0
2010-12-27 11:30:00,35.46,35.49,35.28,35.4,135200.0,35.46,35.49,35.28,35.4,135200.0
2010-12-27 12:00:00,35.43,35.46,35.25,35.42,74800.0,35.43,35.46,35.25,35.42,74800.0
2010-12-27 12:30:00,35.41,35.5,35.4,35.49,107200.0,35.41,35.5,35.4,35.49,107200.0
2010-12-27 13:00:00,35.49,35.63,35.49,35.6,134800.0,35.49,35.63,35.49,35.6,134800.0
2010-12-27 13:30:00,35.63,35.7,35.58,35.7,82600.0,35.63,35.7,35.58,35.7,82600.0
2010-12-27 14:00:00,35.7,35.97,35.63,35.92,155000.0,35.7,35.97,35.63,35.92,155000.0
2010-12-27 14:30:00,35.9,36.03,35.88,35.95,103200.0,35.9,36.03,35.88,35.95,103200.0
2010-12-27 15:00:00,35.95,36.02,35.83,35.95,94200.0,35.95,36.02,35.83,35.95,94200.0
2010-12-27 15:30:00,35.92,35.97,35.83,35.87,112400.0,35.92,35.97,35.83,35.87,112400.0
2010-12-28 09:30:00,36.1,36.1,35.34,35.45,135800.0,36.1,36.1,35.34,35.45,135800.0
2010-12-28 10:00:00,35.47,35.61,35.38,35.47,81200.0,35.47,35.61,35.38,35.47,81200.0
2010-12-28 10:30:00,35.43,35.43,35.13,35.14,143000.0,35.43,35.43,35.13,35.14,143000.0
2010-12-28 11:00:00,35.14,35.27,35.14,35.23,244400.0,35.14,35.27,35.14,35.23,244400.0
2010-12-28 11:30:00,35.22,35.35,35.15,35.25,47000.0,35.22,35.35,35.15,35.25,47000.0
2010-12-28 12:00:00,35.24,35.31,35.01,35.04,587400.0,35.24,35.31,35.01,35.04,587400.0
2010-12-28 12:30:00,35.05,35.15,35.01,35.02,206200.0,35.05,35.15,35.01,35.02,206200.0
2010-12-28 13:00:00,35.02,35.1,34.88,34.95,217800.0,35.02,35.1,34.88,34.95,217800.0
2010-12-28 13:30:00,34.96,35.02,34.88,34.93,125000.0,34.96,35.02,34.88,34.93,125000.0
2010-12-28 14:00:00,34.92,34.95,34.68,34.77,351200.0,34.92,34.95,34.68,34.77,351200.0
2010-12-28 14:30:00,34.78,34.92,34.73,34.82,279600.0,34.78,34.92,34.73,34.82,279600.0
2010-12-28 15:00:00,34.82,34.83,34.45,34.59,378200.0,34.82,34.83,34.45,34.59,378200.0
2010-12-28 15:30:00,34.58,34.64,34.32,34.38,502200.0,34.58,34.64,34.32,34.38,502200.0
2010-12-29 09:30:00,34.84,34.84,34.05,34.78,500200.0,34.84,34.84,34.05,34.78,500200.0
2010-12-29 10:00:00,34.78,35.0,34.52,34.94,673400.0,34.78,35.0,34.52,34.94,673400.0
2010-12-29 10:30:00,34.92,35.18,34.77,35.04,210400.0,34.92,35.18,34.77,35.04,210400.0
2010-12-29 11:00:00,35.04,35.15,34.9,34.92,143800.0,35.04,35.15,34.9,34.92,143800.0
2010-12-29 11:30:00,34.94,35.05,34.86,34.94,168600.0,34.94,35.05,34.86,34.94,168600.0
2010-12-29 12:00:00,34.94,34.97,34.75,34.77,243200.0,34.94,34.97,34.75,34.77,243200.0
2010-12-29 12:30:00,34.75,34.98,34.75,34.8,290400.0,34.75,34.98,34.75,34.8,290400.0
2010-12-29 13:00:00,34.82,34.87,34.72,34.81,244200.0,34.82,34.87,34.72,34.81,244200.0
2010-12-29 13:30:00,34.8,34.88,34.79,34.84,63600.0,34.8,34.88,34.79,34.84,63600.0
2010-12-29 14:00:00,34.83,34.84,34.74,34.74,66000.0,34.83,34.84,34.74,34.74,66000.0
2010-12-29 14:30:00,34.74,34.81,34.54,34.55,110000.0,34.74,34.81,34.54,34.55,110000.0
2010-12-29 15:00:00,34.57,34.68,34.54,34.56,124000.0,34.57,34.68,34.54,34.56,124000.0
2010-12-29 15:30:00,34.58,34.63,34.34,34.38,458600.0,34.58,34.63,34.34,34.38,458600.0
2010-12-30 09:30:00,34.24,34.85,34.18,34.59,422800.0,34.24,34.85,34.18,34.59,422800.0
2010-12-30 10:00:00,34.59,34.77,34.42,34.47,215000.0,34.59,34.77,34.42,34.47,215000.0
2010-12-30 10:30:00,34.47,34.59,34.34,34.46,313000.0,34.47,34.59,34.34,34.46,313000.0
2010-12-30 11:00:00,34.46,34.78,34.43,34.68,375400.0,34.46,34.78,34.43,34.68,375400.0
2010-12-30 11:30:00,34.68,34.74,34.56,34.71,223800.0,34.68,34.74,34.56,34.71,223800.0
2010-12-30 12:00:00,34.71,34.72,34.53,34.65,90000.0,34.71,34.72,34.53,34.65,90000.0
2010-12-30 12:30:00,34.65,34.72,34.65,34.7,87800.0,34.65,34.72,34.65,34.7,87800.0
2010-12-30 13:00:00,34.71,34.96,34.68,34.93,183400.0,34.71,34.96,34.68,34.93,183400.0
2010-12-30 13:30:00,34.93,34.94,34.83,34.85,93800.0,34.93,34.94,34.83,34.85,93800.0
2010-12-30 14:00:00,34.88,34.88,34.83,34.85,59400.0,34.88,34.88,34.83,34.85,59400.0
2010-12-30 14:30:00,34.85,34.88,34.83,34.88,73800.0,34.85,34.88,34.83,34.88,73800.0
2010-12-30 15:00:00,34.88,34.88,34.77,34.79,105800.0,34.88,34.88,34.77,34.79,105800.0
2010-12-30 15:30:00,34.79,34.86,34.73,34.79,264600.0,34.79,34.86,34.73,34.79,264600.0
2010-12-31 09:30:00,34.76,34.76,34.3,34.49,237200.0,34.76,34.76,34.3,34.49,237200.0
2010-12-31 10:00:00,34.48,34.6,34.45,34.5,147600.0,34.48,34.6,34.45,34.5,147600.0
2010-12-31 10:30:00,34.49,34.58,34.45,34.51,200600.0,34.49,34.58,34.45,34.51,200600.0
2010-12-31 11:00:00,34.52,34.56,34.43,34.51,267800.0,34.52,34.56,34.43,34.51,267800.0
2010-12-31 11:30:00,34.49,34.52,34.48,34.51,133800.0,34.49,34.52,34.48,34.51,133800.0
2010-12-31 12:00:00,34.49,34.52,34.46,34.49,80400.0,34.49,34.52,34.46,34.49,80400.0
2010-12-31 12:30:00,34.47,34.49,34.31,34.34,155400.0,34.47,34.49,34.31,34.34,155400.0
2010-12-31 13:00:00,34.33,34.35,34.22,34.32,115000.0,34.33,34.35,34.22,34.32,115000.0
2010-12-31 13:30:00,34.31,34.32,34.08,34.1,117600.0,34.31,34.32,34.08,34.1,117600.0
2010-12-31 14:00:00,34.1,34.16,34.1,34.14,81200.0,34.1,34.16,34.1,34.14,81200.0
2010-12-31 14:30:00,34.13,34.2,34.09,34.13,89000.0,34.13,34.2,34.09,34.13,89000.0
2010-12-31 15:00:00,34.12,34.16,34.09,34.15,109200.0,34.12,34.16,34.09,34.15,109200.0
2010-12-31 15:30:00,34.13,34.3,34.04,34.3,305200.0,34.13,34.3,34.04,34.3,305200.0
2011-01-03 09:30:00,34.7,34.74,34.27,34.52,299600.0,34.7,34.74,34.27,34.52,299600.0
2011-01-03 10:00:00,34.51,35.25,34.44,35.07,793600.0,34.51,35.25,34.44,35.07,793600.0
2011-01-03 10:30:00,35.07,35.75,35.02,35.67,592800.0,35.07,35.75,35.02,35.67,592800.0
2011-01-03 11:00:00,35.7,36.0,35.63,35.87,568600.0,35.7,36.0,35.63,35.87,568600.0
2011-01-03 11:30:00,35.88,35.96,35.63,35.74,438600.0,35.88,35.96,35.63,35.74,438600.0
2011-01-03 12:00:00,35.74,35.86,35.7,35.86,149400.0,35.74,35.86,35.7,35.86,149400.0
2011-01-03 12:30:00,35.84,36.01,35.7,35.87,261200.0,35.84,36.01,35.7,35.87,261200.0
2011-01-03 13:00:00,35.84,36.0,35.73,35.76,131800.0,35.84,36.0,35.73,35.76,131800.0
2011-01-03 13:30:00,35.76,35.76,35.56,35.6,208000.0,35.76,35.76,35.56,35.6,208000.0
2011-01-03 14:00:00,35.62,35.99,35.6,35.82,259000.0,35.62,35.99,35.6,35.82,259000.0
2011-01-03 14:30:00,35.85,35.92,35.8,35.82,158800.0,35.85,35.92,35.8,35.82,158800.0
2011-01-03 15:00:00,35.81,35.83,35.6,35.71,182200.0,35.81,35.83,35.6,35.71,182200.0
2011-01-03 15:30:00,35.71,35.83,35.66,35.8,337400.0,35.71,35.83,35.66,35.8,337400.0
2011-01-04 09:30:00,35.77,35.87,35.31,35.47,570200.0,35.77,35.87,35.31,35.47,570200.0
2011-01-04 10:00:00,35.47,35.59,35.31,35.47,762600.0,35.47,35.59,35.31,35.47,762600.0
2011-01-04 10:30:00,35.47,35.47,34.77,34.97,397600.0,35.47,35.47,34.77,34.97,397600.0
2011-01-04 11:00:00,34.96,34.97,34.3,34.35,388200.0,34.96,34.97,34.3,34.35,388200.0
2011-01-04 11:30:00,34.33,34.42,34.13,34.35,582800.0,34.33,34.42,34.13,34.35,582800.0
2011-01-04 12:00:00,34.35,34.35,33.73,33.77,626600.0,34.35,34.35,33.73,33.77,626600.0
2011-01-04 12:30:00,33.77,33.88,33.6,33.81,436000.0,33.77,33.88,33.6,33.81,436000.0
2011-01-04 13:00:00,33.81,33.98,33.66,33.67,445400.0,33.81,33.98,33.66,33.67,445400.0
2011-01-04 13:30:00,33.7,33.75,33.38,33.5,529800.0,33.7,33.75,33.38,33.5,529800.0
2011-01-04 14:00:00,33.5,33.77,33.48,33.52,566800.0,33.5,33.77,33.48,33.52,566800.0
2011-01-04 14:30:00,33.52,33.6,33.4,33.49,438600.0,33.52,33.6,33.4,33.49,438600.0
2011-01-04 15:00:00,33.49,33.6,33.41,33.52,481600.0,33.49,33.6,33.41,33.52,481600.0
2011-01-04 15:30:00,33.51,33.66,33.41,33.59,680600.0,33.51,33.66,33.41,33.59,680600.0
2011-01-05 09:30:00,33.58,33.8,32.65,33.52,912400.0,33.58,33.8,32.65,33.52,912400.0
2011-01-05 10:00:00,33.52,34.1,33.52,33.63,694200.0,33.52,34.1,33.52,33.63,694200.0
2011-01-05 10:30:00,33.64,33.79,33.41,33.5,429200.0,33.64,33.79,33.41,33.5,429200.0
2011-01-05 11:00:00,33.51,34.23,33.49,34.22,563600.0,33.51,34.23,33.49,34.22,563600.0
2011-01-05 11:30:00,34.23,34.65,34.22,34.52,550600.0,34.23,34.65,34.22,34.52,550600.0
2011-01-05 12:00:00,34.49,34.57,34.29,34.44,227600.0,34.49,34.57,34.29,34.44,227600.0
2011-01-05 12:30:00,34.44,34.54,34.12,34.14,398400.0,34.44,34.54,34.12,34.14,398400.0
2011-01-05 13:00:00,34.13,34.33,34.09,34.13,193800.0,34.13,34.33,34.09,34.13,193800.0
2011-01-05 13:30:00,34.15,34.46,34.08,34.37,144400.0,34.15,34.46,34.08,34.37,144400.0
2011-01-05 14:00:00,34.38,34.47,34.35,34.42,92800.0,34.38,34.47,34.35,34.42,92800.0
2011-01-05 14:30:00,34.41,34.42,34.17,34.22,233400.0,34.41,34.42,34.17,34.22,233400.0
2011-01-05 15:00:00,34.22,34.28,34.17,34.19,148400.0,34.22,34.28,34.17,34.19,148400.0
2011-01-05 15:30:00,34.19,34.33,34.17,34.25,316800.0,34.19,34.33,34.17,34.25,316800.0
2011-01-06 09:30:00,33.99,34.0,33.25,33.59,626000.0,33.99,34.0,33.25,33.59,626000.0
2011-01-06 10:00:00,33.55,33.74,33.47,33.57,356400.0,33.55,33.74,33.47,33.57,356400.0
2011-01-06 10:30:00,33.56,33.71,33.42,33.42,368600.0,33.56,33.71,33.42,33.42,368600.0
2011-01-06 11:00:00,33.43,33.66,33.35,33.52,353200.0,33.43,33.66,33.35,33.52,353200.0
2011-01-06 11:30:00,33.52,33.6,33.45,33.52,98200.0,33.52,33.6,33.45,33.52,98200.0
2011-01-06 12:00:00,33.53,33.59,33.38,33.39,213200.0,33.53,33.59,33.38,33.39,213200.0
2011-01-06 12:30:00,33.4,33.45,33.27,33.38,220600.0,33.4,33.45,33.27,33.38,220600.0
2011-01-06 13:00:00,33.38,33.45,33.27,33.37,188600.0,33.38,33.45,33.27,33.37,188600.0
2011-01-06 13:30:00,33.36,33.54,33.35,33.51,197000.0,33.36,33.54,33.35,33.51,197000.0
2011-01-06 14:00:00,33.51,33.56,33.44,33.5,139800.0,33.51,33.56,33.44,33.5,139800.0
2011-01-06 14:30:00,33.49,33.55,33.33,33.4,118800.0,33.49,33.55,33.33,33.4,118800.0
2011-01-06 15:00:00,33.4,33.5,33.35,33.49,219000.0,33.4,33.5,33.35,33.49,219000.0
2011-01-06 15:30:00,33.46,33.55,33.35,33.49,415800.0,33.46,33.55,33.35,33.49,415800.0
2011-01-07 09:30:00,33.45,33.5,33.15,33.25,283400.0,33.45,33.5,33.15,33.25,283400.0
2011-01-07 10:00:00,33.24,33.85,33.24,33.74,292400.0,33.24,33.85,33.24,33.74,292400.0
2011-01-07 10:30:00,33.74,33.79,33.44,33.49,135400.0,33.74,33.79,33.44,33.49,135400.0
2011-01-07 11:00:00,33.49,33.61,33.39,33.5,99200.0,33.49,33.61,33.39,33.5,99200.0
2011-01-07 11:30:00,33.49,33.49,33.25,33.46,134400.0,33.49,33.49,33.25,33.46,134400.0
2011-01-07 12:00:00,33.49,33.49,33.29,33.34,69600.0,33.49,33.49,33.29,33.34,69600.0
2011-01-07 12:30:00,33.29,33.32,32.98,33.13,234200.0,33.29,33.32,32.98,33.13,234200.0
2011-01-07 13:00:00,33.12,33.22,32.98,33.13,218200.0,33.12,33.22,32.98,33.13,218200.0
2011-01-07 13:30:00,33.15,33.43,33.14,33.24,245200.0,33.15,33.43,33.14,33.24,245200.0
2011-01-07 14:00:00,33.24,33.43,33.2,33.37,145200.0,33.24,33.43,33.2,33.37,145200.0
2011-01-07 14:30:00,33.36,33.45,33.29,33.35,116600.0,33.36,33.45,33.29,33.35,116600.0
2011-01-07 15:00:00,33.36,33.55,33.35,33.43,87400.0,33.36,33.55,33.35,33.43,87400.0
2011-01-07 15:30:00,33.42,33.58,33.38,33.52,218800.0,33.42,33.58,33.38,33.52,218800.0
2011-01-10 09:30:00,33.74,33.75,33.17,33.44,316200.0,33.74,33.75,33.17,33.44,316200.0
2011-01-10 10:00:00,33.41,33.95,33.38,33.88,406000.0,33.41,33.95,33.38,33.88,406000.0
2011-01-10 10:30:00,33.88,34.27,33.87,34.06,340400.0,33.88,34.27,33.87,34.06,340400.0
2011-01-10 11:00:00,34.06,34.24,34.01,34.2,125800.0,34.06,34.24,34.01,34.2,125800.0
2011-01-10 11:30:00,34.19,34.5,34.06,34.46,339000.0,34.19,34.5,34.06,34.46,339000.0
2011-01-10 12:00:00,34.45,34.63,34.18,34.28,460000.0,34.45,34.63,34.18,34.28,460000.0
2011-01-10 12:30:00,34.27,34.48,34.2,34.44,261000.0,34.27,34.48,34.2,34.44,261000.0
2011-01-10 13:00:00,34.41,34.6,34.38,34.58,215600.0,34.41,34.6,34.38,34.58,215600.0
2011-01-10 13:30:00,34.55,34.7,34.45,34.49,138600.0,34.55,34.7,34.45,34.49,138600.0
2011-01-10 14:00:00,34.48,34.49,34.21,34.4,274800.0,34.48,34.49,34.21,34.4,274800.0
2011-01-10 14:30:00,34.4,34.48,34.32,34.41,100200.0,34.4,34.48,34.32,34.41,100200.0
2011-01-10 15:00:00,34.42,34.46,34.29,34.32,135800.0,34.42,34.46,34.29,34.32,135800.0
2011-01-10 15:30:00,34.33,34.38,34.13,34.2,300200.0,34.33,34.38,34.13,34.2,300200.0
2011-01-11 09:30:00,34.65,34.74,33.8,34.01,408600.0,34.65,34.74,33.8,34.01,408600.0
2011-01-11 10:00:00,34.02,34.13,33.75,33.86,388600.0,34.02,34.13,33.75,33.86,388600.0
2011-01-11 10:30:00,33.84,33.88,33.67,33.71,216400.0,33.84,33.88,33.67,33.71,216400.0
2011-01-11 11:00:00,33.72,33.85,33.72,33.81,125200.0,33.72,33.85,33.72,33.81,125200.0
2011-01-11 11:30:00,33.77,33.84,33.71,33.71,94000.0,33.77,33.84,33.71,33.71,94000.0
2011-01-11 12:00:00,33.71,33.81,33.67,33.81,93600.0,33.71,33.81,33.67,33.81,93600.0
2011-01-11 12:30:00,33.8,33.85,33.68,33.69,71200.0,33.8,33.85,33.68,33.69,71200.0
2011-01-11 13:00:00,33.7,33.71,33.51,33.57,89800.0,33.7,33.71,33.51,33.57,89800.0
2011-01-11 13:30:00,33.56,33.59,33.5,33.55,157400.0,33.56,33.59,33.5,33.55,157400.0
2011-01-11 14:00:00,33.54,33.56,33.4,33.43,143800.0,33.54,33.56,33.4,33.43,143800.0
2011-01-11 14:30:00,33.43,33.45,33.38,33.43,121600.0,33.43,33.45,33.38,33.43,121600.0
2011-01-11 15:00:00,33.42,33.7,33.42,33.6,149200.0,33.42,33.7,33.42,33.6,149200.0
2011-01-11 15:30:00,33.6,33.7,33.56,33.6,196400.0,33.6,33.7,33.56,33.6,196400.0
2011-01-12 09:30:00,36.27,36.65,35.78,36.16,3388400.0,36.27,36.65,35.78,36.16,3388400.0
2011-01-12 10:00:00,36.2,36.64,35.95,36.51,1327800.0,36.2,36.64,35.95,36.51,1327800.0
2011-01-12 10:30:00,36.5,36.73,36.16,36.29,1168800.0,36.5,36.73,36.16,36.29,1168800.0
2011-01-12 11:00:00,36.28,36.42,36.1,36.38,439000.0,36.28,36.42,36.1,36.38,439000.0
2011-01-12 11:30:00,36.38,36.73,36.31,36.4,717000.0,36.38,36.73,36.31,36.4,717000.0
2011-01-12 12:00:00,36.38,36.63,36.35,36.57,293600.0,36.38,36.63,36.35,36.57,293600.0
2011-01-12 12:30:00,36.54,36.65,36.32,36.4,402800.0,36.54,36.65,36.32,36.4,402800.0
2011-01-12 13:00:00,36.39,36.66,36.39,36.56,477400.0,36.39,36.66,36.39,36.56,477400.0
2011-01-12 13:30:00,36.56,36.63,36.47,36.57,229200.0,36.56,36.63,36.47,36.57,229200.0
2011-01-12 14:00:00,36.56,36.74,36.51,36.7,570600.0,36.56,36.74,36.51,36.7,570600.0
2011-01-12 14:30:00,36.72,36.87,36.52,36.63,1314600.0,36.72,36.87,36.52,36.63,1314600.0
2011-01-12 15:00:00,36.62,36.71,36.14,36.41,917800.0,36.62,36.71,36.14,36.41,917800.0
2011-01-12 15:30:00,36.42,36.58,36.36,36.49,803800.0,36.42,36.58,36.36,36.49,803800.0
2011-01-13 09:30:00,36.21,36.34,35.55,35.77,825600.0,36.21,36.34,35.55,35.77,825600.0
2011-01-13 10:00:00,35.77,36.16,35.62,36.13,466200.0,35.77,36.16,35.62,36.13,466200.0
2011-01-13 10:30:00,36.1,36.13,35.65,35.77,342600.0,36.1,36.13,35.65,35.77,342600.0
2011-01-13 11:00:00,35.76,35.82,35.35,35.42,520000.0,35.76,35.82,35.35,35.42,520000.0
2011-01-13 11:30:00,35.42,35.72,35.42,35.58,353200.0,35.42,35.72,35.42,35.58,353200.0
2011-01-13 12:00:00,35.58,35.93,35.55,35.85,271400.0,35.58,35.93,35.55,35.85,271400.0
2011-01-13 12:30:00,35.86,35.94,35.65,35.65,223600.0,35.86,35.94,35.65,35.65,223600.0
2011-01-13 13:00:00,35.66,35.91,35.49,35.85,217200.0,35.66,35.91,35.49,35.85,217200.0
2011-01-13 13:30:00,35.88,35.99,35.8,35.91,170400.0,35.88,35.99,35.8,35.91,170400.0
2011-01-13 14:00:00,35.92,36.0,35.83,35.94,152400.0,35.92,36.0,35.83,35.94,152400.0
2011-01-13 14:30:00,35.94,35.97,35.83,35.85,108600.0,35.94,35.97,35.83,35.85,108600.0
2011-01-13 15:00:00,35.85,35.95,35.8,35.81,175000.0,35.85,35.95,35.8,35.81,175000.0
2011-01-13 15:30:00,35.8,35.88,35.62,35.88,425200.0,35.8,35.88,35.62,35.88,425200.0
2011-01-14 09:30:00,35.82,36.02,35.39,35.93,413800.0,35.82,36.02,35.39,35.93,413800.0
2011-01-14 10:00:00,35.94,36.18,35.91,35.95,305400.0,35.94,36.18,35.91,35.95,305400.0
2011-01-14 10:30:00,35.94,36.24,35.9,36.2,245000.0,35.94,36.24,35.9,36.2,245000.0
2011-01-14 11:00:00,36.19,36.29,36.15,36.19,307000.0,36.19,36.29,36.15,36.19,307000.0
2011-01-14 11:30:00,36.18,36.19,35.98,36.1,159800.0,36.18,36.19,35.98,36.1,159800.0
2011-01-14 12:00:00,36.13,36.24,36.09,36.12,112800.0,36.13,36.24,36.09,36.12,112800.0
2011-01-14 12:30:00,36.12,36.21,35.9,35.92,117800.0,36.12,36.21,35.9,35.92,117800.0
2011-01-14 13:00:00,35.9,35.95,35.76,35.81,156800.0,35.9,35.95,35.76,35.81,156800.0
2011-01-14 13:30:00,35.8,35.9,35.77,35.8,76400.0,35.8,35.9,35.77,35.8,76400.0
2011-01-14 14:00:00,35.8,35.88,35.76,35.8,99000.0,35.8,35.88,35.76,35.8,99000.0
2011-01-14 14:30:00,35.77,35.83,35.69,35.77,120000.0,35.77,35.83,35.69,35.77,120000.0
2011-01-14 15:00:00,35.78,35.94,35.77,35.81,111600.0,35.78,35.94,35.77,35.81,111600.0
2011-01-14 15:30:00,35.83,35.91,35.74,35.91,233000.0,35.83,35.91,35.74,35.91,233000.0
2011-01-18 09:30:00,35.96,36.16,35.7,35.79,392000.0,35.96,36.16,35.7,35.79,392000.0
2011-01-18 10:00:00,35.82,35.82,35.22,35.24,437800.0,35.82,35.82,35.22,35.24,437800.0
2011-01-18 10:30:00,35.24,35.27,34.97,35.0,377200.0,35.24,35.27,34.97,35.0,377200.0
2011-01-18 11:00:00,35.0,35.54,34.95,35.52,248600.0,35.0,35.54,34.95,35.52,248600.0
2011-01-18 11:30:00,35.54,35.55,35.3,35.37,177200.0,35.54,35.55,35.3,35.37,177200.0
2011-01-18 12:00:00,35.38,35.55,35.31,35.47,124200.0,35.38,35.55,35.31,35.47,124200.0
2011-01-18 12:30:00,35.48,35.66,35.48,35.57,159000.0,35.48,35.66,35.48,35.57,159000.0
2011-01-18 13:00:00,35.57,35.66,35.51,35.58,113800.0,35.57,35.66,35.51,35.58,113800.0
2011-01-18 13:30:00,35.58,35.63,35.47,35.51,99600.0,35.58,35.63,35.47,35.51,99600.0
2011-01-18 14:00:00,35.51,35.56,35.4,35.49,107400.0,35.51,35.56,35.4,35.49,107400.0
2011-01-18 14:30:00,35.5,35.5,35.41,35.49,56200.0,35.5,35.5,35.41,35.49,56200.0
2011-01-18 15:00:00,35.5,35.5,35.38,35.46,87600.0,35.5,35.5,35.38,35.46,87600.0
2011-01-18 15:30:00,35.46,35.5,35.43,35.49,174800.0,35.46,35.5,35.43,35.49,174800.0
2011-01-19 09:30:00,35.09,35.57,34.37,34.67,652600.0,35.09,35.57,34.37,34.67,652600.0
2011-01-19 10:00:00,34.66,34.85,34.53,34.72,401400.0,34.66,34.85,34.53,34.72,401400.0
2011-01-19 10:30:00,34.72,34.76,34.52,34.6,196200.0,34.72,34.76,34.52,34.6,196200.0
2011-01-19 11:00:00,34.6,34.7,34.54,34.6,153600.0,34.6,34.7,34.54,34.6,153600.0
2011-01-19 11:30:00,34.6,34.72,34.44,34.51,310200.0,34.6,34.72,34.44,34.51,310200.0
2011-01-19 12:00:00,34.51,34.66,34.49,34.58,191000.0,34.51,34.66,34.49,34.58,191000.0
2011-01-19 12:30:00,34.58,34.58,34.31,34.35,450600.0,34.58,34.58,34.31,34.35,450600.0
2011-01-19 13:00:00,34.37,34.49,34.29,34.49,161200.0,34.37,34.49,34.29,34.49,161200.0
2011-01-19 13:30:00,34.47,34.55,34.4,34.47,116800.0,34.47,34.55,34.4,34.47,116800.0
2011-01-19 14:00:00,34.47,34.48,34.3,34.37,171200.0,34.47,34.48,34.3,34.37,171200.0
2011-01-19 14:30:00,34.35,34.38,34.21,34.26,245400.0,34.35,34.38,34.21,34.26,245400.0
2011-01-19 15:00:00,34.25,34.34,34.1,34.18,242800.0,34.25,34.34,34.1,34.18,242800.0
2011-01-19 15:30:00,34.18,34.24,34.05,34.16,498800.0,34.18,34.24,34.05,34.16,498800.0
2011-01-20 09:30:00,33.84,34.74,33.69,34.69,601600.0,33.84,34.74,33.69,34.69,601600.0
2011-01-20 10:00:00,34.63,34.93,34.52,34.74,423800.0,34.63,34.93,34.52,34.74,423800.0
2011-01-20 10:30:00,34.72,34.87,34.13,34.23,387200.0,34.72,34.87,34.13,34.23,387200.0
2011-01-20 11:00:00,34.27,34.4,34.01,34.02,294400.0,34.27,34.4,34.01,34.02,294400.0
2011-01-20 11:30:00,34.04,34.18,34.0,34.08,243400.0,34.04,34.18,34.0,34.08,243400.0
2011-01-20 12:00:00,34.1,34.1,33.93,34.0,325800.0,34.1,34.1,33.93,34.0,325800.0
2011-01-20 12:30:00,33.96,34.02,33.85,33.99,381200.0,33.96,34.02,33.85,33.99,381200.0
2011-01-20 13:00:00,33.99,34.07,33.88,33.94,220200.0,33.99,34.07,33.88,33.94,220200.0
2011-01-20 13:30:00,33.95,34.15,33.94,34.14,139000.0,33.95,34.15,33.94,34.14,139000.0
2011-01-20 14:00:00,34.16,34.22,34.08,34.16,170000.0,34.16,34.22,34.08,34.16,170000.0
2011-01-20 14:30:00,34.13,34.46,34.13,34.31,269600.0,34.13,34.46,34.13,34.31,269600.0
2011-01-20 15:00:00,34.34,34.35,33.94,33.99,195800.0,34.34,34.35,33.94,33.99,195800.0
2011-01-20 15:30:00,33.95,34.08,33.88,33.93,281000.0,33.95,34.08,33.88,33.93,281000.0
2011-01-21 09:30:00,34.49,34.62,33.9,34.24,342600.0,34.49,34.62,33.9,34.24,342600.0
2011-01-21 10:00:00,34.25,34.35,33.85,33.91,258200.0,34.25,34.35,33.85,33.91,258200.0
2011-01-21 10:30:00,33.93,33.96,33.84,33.87,180800.0,33.93,33.96,33.84,33.87,180800.0
2011-01-21 11:00:00,33.88,33.95,33.62,33.81,284600.0,33.88,33.95,33.62,33.81,284600.0
2011-01-21 11:30:00,33.82,33.85,33.6,33.65,183000.0,33.82,33.85,33.6,33.65,183000.0
2011-01-21 12:00:00,33.65,33.87,33.65,33.87,115200.0,33.65,33.87,33.65,33.87,115200.0
2011-01-21 12:30:00,33.84,33.9,33.73,33.9,125400.0,33.84,33.9,33.73,33.9,125400.0
2011-01-21 13:00:00,33.88,33.97,33.79,33.8,121200.0,33.88,33.97,33.79,33.8,121200.0
2011-01-21 13:30:00,33.8,33.88,33.63,33.77,129800.0,33.8,33.88,33.63,33.77,129800.0
2011-01-21 14:00:00,33.75,33.76,33.63,33.67,80800.0,33.75,33.76,33.63,33.67,80800.0
2011-01-21 14:30:00,33.68,33.74,33.63,33.64,71200.0,33.68,33.74,33.63,33.64,71200.0
2011-01-21 15:00:00,33.66,33.68,33.57,33.57,146800.0,33.66,33.68,33.57,33.57,146800.0
2011-01-21 15:30:00,33.58,33.59,33.35,33.49,431600.0,33.58,33.59,33.35,33.49,431600.0
2011-01-24 09:30:00,33.72,34.12,33.57,33.74,329400.0,33.72,34.12,33.57,33.74,329400.0
2011-01-24 10:00:00,33.76,34.04,33.68,33.83,283400.0,33.76,34.04,33.68,33.83,283400.0
2011-01-24 10:30:00,33.84,33.91,33.73,33.81,141000.0,33.84,33.91,33.73,33.81,141000.0
2011-01-24 11:00:00,33.82,33.99,33.76,33.99,222800.0,33.82,33.99,33.76,33.99,222800.0
2011-01-24 11:30:00,33.95,34.02,33.85,33.93,289000.0,33.95,34.02,33.85,33.93,289000.0
2011-01-24 12:00:00,33.93,34.19,33.93,34.19,228600.0,33.93,34.19,33.93,34.19,228600.0
2011-01-24 12:30:00,34.19,34.33,34.04,34.14,213000.0,34.19,34.33,34.04,34.14,213000.0
2011-01-24 13:00:00,34.16,34.32,34.09,34.14,157200.0,34.16,34.32,34.09,34.14,157200.0
2011-01-24 13:30:00,34.15,34.2,34.06,34.19,173800.0,34.15,34.2,34.06,34.19,173800.0
2011-01-24 14:00:00,34.18,34.22,34.11,34.2,104200.0,34.18,34.22,34.11,34.2,104200.0
2011-01-24 14:30:00,34.17,34.21,34.11,34.18,80200.0,34.17,34.21,34.11,34.18,80200.0
2011-01-24 15:00:00,34.19,34.21,34.09,34.09,128200.0,34.19,34.21,34.09,34.09,128200.0
2011-01-24 15:30:00,34.09,34.13,33.9,34.0,276200.0,34.09,34.13,33.9,34.0,276200.0
2011-01-25 09:30:00,33.79,33.92,33.41,33.74,343000.0,33.79,33.92,33.41,33.74,343000.0
2011-01-25 10:00:00,33.74,33.84,33.45,33.46,122000.0,33.74,33.84,33.45,33.46,122000.0
2011-01-25 10:30:00,33.45,33.88,33.45,33.88,180200.0,33.45,33.88,33.45,33.88,180200.0
2011-01-25 11:00:00,33.86,33.94,33.63,33.63,283000.0,33.86,33.94,33.63,33.63,283000.0
2011-01-25 11:30:00,33.61,33.67,33.49,33.62,181600.0,33.61,33.67,33.49,33.62,181600.0
2011-01-25 12:00:00,33.66,33.73,33.57,33.69,101400.0,33.66,33.73,33.57,33.69,101400.0
2011-01-25 12:30:00,33.7,33.88,33.64,33.79,97000.0,33.7,33.88,33.64,33.79,97000.0
2011-01-25 13:00:00,33.77,33.77,33.65,33.66,56200.0,33.77,33.77,33.65,33.66,56200.0
2011-01-25 13:30:00,33.67,33.85,33.64,33.77,70200.0,33.67,33.85,33.64,33.77,70200.0
2011-01-25 14:00:00,33.72,33.72,33.47,33.49,137000.0,33.72,33.72,33.47,33.49,137000.0
2011-01-25 14:30:00,33.49,33.54,33.27,33.32,256200.0,33.49,33.54,33.27,33.32,256200.0
2011-01-25 15:00:00,33.31,33.65,33.23,33.65,262000.0,33.31,33.65,33.23,33.65,262000.0
2011-01-25 15:30:00,33.6,33.67,33.47,33.52,480800.0,33.6,33.67,33.47,33.52,480800.0
2011-01-26 09:30:00,33.55,33.63,32.78,33.07,493200.0,33.55,33.63,32.78,33.07,493200.0
2011-01-26 10:00:00,33.05,33.97,32.92,33.95,487400.0,33.05,33.97,32.92,33.95,487400.0
2011-01-26 10:30:00,33.9,34.19,33.76,33.9,305000.0,33.9,34.19,33.76,33.9,305000.0
2011-01-26 11:00:00,33.89,34.0,33.6,33.63,168200.0,33.89,34.0,33.6,33.63,168200.0
2011-01-26 11:30:00,33.62,33.86,33.54,33.71,82600.0,33.62,33.86,33.54,33.71,82600.0
2011-01-26 12:00:00,33.72,33.77,33.63,33.73,113400.0,33.72,33.77,33.63,33.73,113400.0
2011-01-26 12:30:00,33.73,33.75,33.63,33.74,155400.0,33.73,33.75,33.63,33.74,155400.0
2011-01-26 13:00:00,33.75,33.95,33.67,33.95,198400.0,33.75,33.95,33.67,33.95,198400.0
2011-01-26 13:30:00,33.93,34.0,33.84,33.94,82800.0,33.93,34.0,33.84,33.94,82800.0
2011-01-26 14:00:00,33.93,34.08,33.85,34.0,116200.0,33.93,34.08,33.85,34.0,116200.0
2011-01-26 14:30:00,33.99,34.16,33.86,34.1,137400.0,33.99,34.16,33.86,34.1,137400.0
2011-01-26 15:00:00,34.1,34.19,34.07,34.14,112000.0,34.1,34.19,34.07,34.14,112000.0
2011-01-26 15:30:00,34.15,34.2,33.99,34.05,250200.0,34.15,34.2,33.99,34.05,250200.0
2011-01-27 09:30:00,34.18,34.45,34.15,34.39,251000.0,34.18,34.45,34.15,34.39,251000.0
2011-01-27 10:00:00,34.39,34.5,34.08,34.32,195200.0,34.39,34.5,34.08,34.32,195200.0
2011-01-27 10:30:00,34.35,34.93,34.29,34.85,300600.0,34.35,34.93,34.29,34.85,300600.0
2011-01-27 11:00:00,34.85,34.85,34.32,34.45,254200.0,34.85,34.85,34.32,34.45,254200.0
2011-01-27 11:30:00,34.48,34.76,34.23,34.66,123400.0,34.48,34.76,34.23,34.66,123400.0
2011-01-27 12:00:00,34.62,34.76,34.58,34.74,54800.0,34.62,34.76,34.58,34.74,54800.0
2011-01-27 12:30:00,34.76,34.95,34.71,34.91,98600.0,34.76,34.95,34.71,34.91,98600.0
2011-01-27 13:00:00,34.93,34.94,34.8,34.94,153600.0,34.93,34.94,34.8,34.94,153600.0
2011-01-27 13:30:00,34.94,34.98,34.88,34.95,103600.0,34.94,34.98,34.88,34.95,103600.0
2011-01-27 14:00:00,34.96,34.97,34.85,34.88,93800.0,34.96,34.97,34.85,34.88,93800.0
2011-01-27 14:30:00,34.91,35.13,34.85,35.08,197200.0,34.91,35.13,34.85,35.08,197200.0
2011-01-27 15:00:00,35.06,35.21,35.05,35.15,215600.0,35.06,35.21,35.05,35.15,215600.0
2011-01-27 15:30:00,35.15,35.24,35.1,35.15,546800.0,35.15,35.24,35.1,35.15,546800.0
2011-01-28 09:30:00,35.17,35.63,34.98,35.27,368600.0,35.17,35.63,34.98,35.27,368600.0
2011-01-28 10:00:00,35.27,35.29,34.79,34.86,331000.0,35.27,35.29,34.79,34.86,331000.0
2011-01-28 10:30:00,34.86,35.08,34.82,34.9,307800.0,34.86,35.08,34.82,34.9,307800.0
2011-01-28 11:00:00,34.85,34.88,34.27,34.58,260200.0,34.85,34.88,34.27,34.58,260200.0
2011-01-28 11:30:00,34.6,34.68,34.01,34.17,277400.0,34.6,34.68,34.01,34.17,277400.0
2011-01-28 12:00:00,34.17,34.43,34.1,34.29,249200.0,34.17,34.43,34.1,34.29,249200.0
2011-01-28 12:30:00,34.29,34.49,34.23,34.3,99600.0,34.29,34.49,34.23,34.3,99600.0
2011-01-28 13:00:00,34.3,34.31,34.05,34.16,79800.0,34.3,34.31,34.05,34.16,79800.0
2011-01-28 13:30:00,34.19,34.23,34.05,34.21,87000.0,34.19,34.23,34.05,34.21,87000.0
2011-01-28 14:00:00,34.2,34.27,34.06,34.13,59400.0,34.2,34.27,34.06,34.13,59400.0
2011-01-28 14:30:00,34.12,34.21,34.07,34.17,70000.0,34.12,34.21,34.07,34.17,70000.0
2011-01-28 15:00:00,34.18,34.19,34.06,34.08,142400.0,34.18,34.19,34.06,34.08,142400.0
2011-01-28 15:30:00,34.07,34.34,34.06,34.31,538200.0,34.07,34.34,34.06,34.31,538200.0
2011-01-31 09:30:00,34.45,34.85,34.02,34.11,263000.0,34.45,34.85,34.02,34.11,263000.0
2011-01-31 10:00:00,34.16,34.48,34.1,34.38,118600.0,34.16,34.48,34.1,34.38,118600.0
2011-01-31 10:30:00,34.38,34.49,34.26,34.37,68400.0,34.38,34.49,34.26,34.37,68400.0
2011-01-31 11:00:00,34.38,34.39,34.09,34.18,101600.0,34.38,34.39,34.09,34.18,101600.0
2011-01-31 11:30:00,34.18,34.23,34.1,34.2,34600.0,34.18,34.23,34.1,34.2,34600.0
2011-01-31 12:00:00,34.19,34.49,34.19,34.48,56000.0,34.19,34.49,34.19,34.48,56000.0
2011-01-31 12:30:00,34.47,34.49,34.19,34.2,75200.0,34.47,34.49,34.19,34.2,75200.0
2011-01-31 13:00:00,34.2,34.37,34.19,34.34,103600.0,34.2,34.37,34.19,34.34,103600.0
2011-01-31 13:30:00,34.32,34.44,34.19,34.4,179200.0,34.32,34.44,34.19,34.4,179200.0
2011-01-31 14:00:00,34.43,34.49,34.26,34.26,88800.0,34.43,34.49,34.26,34.26,88800.0
2011-01-31 14:30:00,34.27,34.27,34.02,34.09,84400.0,34.27,34.27,34.02,34.09,84400.0
2011-01-31 15:00:00,34.09,34.24,34.09,34.17,75000.0,34.09,34.24,34.09,34.17,75000.0
2011-01-31 15:30:00,34.16,34.35,34.11,34.34,225800.0,34.16,34.35,34.11,34.34,225800.0
2011-02-01 09:30:00,34.79,35.85,34.63,35.74,652600.0,34.79,35.85,34.63,35.74,652600.0
2011-02-01 10:00:00,35.74,36.2,35.39,36.13,875600.0,35.74,36.2,35.39,36.13,875600.0
2011-02-01 10:30:00,36.13,36.5,36.01,36.49,913800.0,36.13,36.5,36.01,36.49,913800.0
2011-02-01 11:00:00,36.47,36.47,36.13,36.34,364000.0,36.47,36.47,36.13,36.34,364000.0
2011-02-01 11:30:00,36.3,36.46,36.18,36.32,627600.0,36.3,36.46,36.18,36.32,627600.0
2011-02-01 12:00:00,36.31,36.37,36.2,36.26,386600.0,36.31,36.37,36.2,36.26,386600.0
2011-02-01 12:30:00,36.27,36.38,36.21,36.36,374200.0,36.27,36.38,36.21,36.36,374200.0
2011-02-01 13:00:00,36.35,36.5,36.29,36.5,331400.0,36.35,36.5,36.29,36.5,331400.0
2011-02-01 13:30:00,36.49,36.5,36.35,36.38,224600.0,36.49,36.5,36.35,36.38,224600.0
2011-02-01 14:00:00,36.38,36.73,36.33,36.67,481400.0,36.38,36.73,36.33,36.67,481400.0
2011-02-01 14:30:00,36.67,36.75,36.6,36.66,371200.0,36.67,36.75,36.6,36.66,371200.0
2011-02-01 15:00:00,36.69,36.74,36.58,36.7,326600.0,36.69,36.74,36.58,36.7,326600.0
2011-02-01 15:30:00,36.71,36.9,36.47,36.66,1028400.0,36.71,36.9,36.47,36.66,1028400.0
2011-02-02 09:30:00,36.64,36.74,36.02,36.31,798200.0,36.64,36.74,36.02,36.31,798200.0
2011-02-02 10:00:00,36.3,36.33,35.77,36.08,496800.0,36.3,36.33,35.77,36.08,496800.0
2011-02-02 10:30:00,36.05,36.11,35.66,35.77,333800.0,36.05,36.11,35.66,35.77,333800.0
2011-02-02 11:00:00,35.8,35.95,35.63,35.93,245200.0,35.8,35.95,35.63,35.93,245200.0
2011-02-02 11:30:00,35.93,36.13,35.85,36.09,209200.0,35.93,36.13,35.85,36.09,209200.0
2011-02-02 12:00:00,36.1,36.1,35.67,35.71,129000.0,36.1,36.1,35.67,35.71,129000.0
2011-02-02 12:30:00,35.73,35.97,35.68,35.95,143600.0,35.73,35.97,35.68,35.95,143600.0
2011-02-02 13:00:00,35.95,36.05,35.84,35.95,82000.0,35.95,36.05,35.84,35.95,82000.0
2011-02-02 13:30:00,35.94,36.02,35.93,36.01,82400.0,35.94,36.02,35.93,36.01,82400.0
2011-02-02 14:00:00,35.99,36.01,35.87,35.99,64400.0,35.99,36.01,35.87,35.99,64400.0
2011-02-02 14:30:00,36.01,36.21,35.98,36.15,138400.0,36.01,36.21,35.98,36.15,138400.0
2011-02-02 15:00:00,36.13,36.16,35.9,35.91,145200.0,36.13,36.16,35.9,35.91,145200.0
2011-02-02 15:30:00,35.92,36.05,35.84,35.96,245600.0,35.92,36.05,35.84,35.96,245600.0
2011-02-03 09:30:00,35.88,36.43,35.84,36.38,592400.0,35.88,36.43,35.84,36.38,592400.0
2011-02-03 10:00:00,36.4,37.0,36.0,36.42,1225400.0,36.4,37.0,36.0,36.42,1225400.0
2011-02-03 10:30:00,36.42,36.73,36.23,36.59,257000.0,36.42,36.73,36.23,36.59,257000.0
2011-02-03 11:00:00,36.57,36.6,36.09,36.19,249200.0,36.57,36.6,36.09,36.19,249200.0
2011-02-03 11:30:00,36.19,36.49,36.19,36.43,133000.0,36.19,36.49,36.19,36.43,133000.0
2011-02-03 12:00:00,36.42,36.48,36.25,36.27,125200.0,36.42,36.48,36.25,36.27,125200.0
2011-02-03 12:30:00,36.27,36.27,35.89,36.02,243600.0,36.27,36.27,35.89,36.02,243600.0
2011-02-03 13:00:00,36.02,36.06,35.91,35.96,75600.0,36.02,36.06,35.91,35.96,75600.0
2011-02-03 13:30:00,35.99,36.0,35.66,35.75,217600.0,35.99,36.0,35.66,35.75,217600.0
2011-02-03 14:00:00,35.78,35.93,35.75,35.88,75200.0,35.78,35.93,35.75,35.88,75200.0
2011-02-03 14:30:00,35.9,36.05,35.82,35.99,94800.0,35.9,36.05,35.82,35.99,94800.0
2011-02-03 15:00:00,36.0,36.26,36.0,36.15,159400.0,36.0,36.26,36.0,36.15,159400.0
2011-02-03 15:30:00,36.17,36.25,35.98,36.02,281400.0,36.17,36.25,35.98,36.02,281400.0
2011-02-04 09:30:00,36.21,37.77,36.04,37.63,1747800.0,36.21,37.77,36.04,37.63,1747800.0
2011-02-04 10:00:00,37.57,38.07,37.44,37.93,1520200.0,37.57,38.07,37.44,37.93,1520200.0
2011-02-04 10:30:00,37.93,38.25,37.76,37.95,824200.0,37.93,38.25,37.76,37.95,824200.0
2011-02-04 11:00:00,37.92,38.36,37.92,38.33,558000.0,37.92,38.36,37.92,38.33,558000.0
2011-02-04 11:30:00,38.35,38.49,38.27,38.31,484600.0,38.35,38.49,38.27,38.31,484600.0
2011-02-04 12:00:00,38.31,38.54,38.25,38.49,405600.0,38.31,38.54,38.25,38.49,405600.0
2011-02-04 12:30:00,38.48,38.68,38.4,38.48,399200.0,38.48,38.68,38.4,38.48,399200.0
2011-02-04 13:00:00,38.45,38.63,38.33,38.62,278200.0,38.45,38.63,38.33,38.62,278200.0
2011-02-04 13:30:00,38.62,38.63,38.46,38.55,215200.0,38.62,38.63,38.46,38.55,215200.0
2011-02-04 14:00:00,38.55,38.58,38.34,38.44,345800.0,38.55,38.58,38.34,38.44,345800.0
2011-02-04 14:30:00,38.43,38.49,38.26,38.29,385800.0,38.43,38.49,38.26,38.29,385800.0
2011-02-04 15:00:00,38.28,38.35,38.16,38.26,528200.0,38.28,38.35,38.16,38.26,528200.0
2011-02-04 15:30:00,38.26,38.52,38.25,38.48,693200.0,38.26,38.52,38.25,38.48,693200.0
2011-02-07 09:30:00,38.91,39.52,38.75,39.34,1193200.0,38.91,39.52,38.75,39.34,1193200.0
2011-02-07 10:00:00,39.33,39.56,39.02,39.34,589000.0,39.33,39.56,39.02,39.34,589000.0
2011-02-07 10:30:00,39.35,39.44,39.21,39.3,247400.0,39.35,39.44,39.21,39.3,247400.0
2011-02-07 11:00:00,39.3,39.37,39.1,39.24,297600.0,39.3,39.37,39.1,39.24,297600.0
2011-02-07 11:30:00,39.24,39.35,39.23,39.3,174600.0,39.24,39.35,39.23,39.3,174600.0
2011-02-07 12:00:00,39.31,39.31,39.18,39.21,123600.0,39.31,39.31,39.18,39.21,123600.0
2011-02-07 12:30:00,39.21,39.24,39.1,39.13,216600.0,39.21,39.24,39.1,39.13,216600.0
2011-02-07 13:00:00,39.16,39.29,39.16,39.23,86600.0,39.16,39.29,39.16,39.23,86600.0
2011-02-07 13:30:00,39.23,39.3,39.21,39.23,136200.0,39.23,39.3,39.21,39.23,136200.0
2011-02-07 14:00:00,39.23,39.49,39.21,39.4,219400.0,39.23,39.49,39.21,39.4,219400.0
2011-02-07 14:30:00,39.38,39.42,39.02,39.07,283400.0,39.38,39.42,39.02,39.07,283400.0
2011-02-07 15:00:00,39.11,39.15,39.01,39.02,342200.0,39.11,39.15,39.01,39.02,342200.0
2011-02-07 15:30:00,39.02,39.24,39.01,39.2,318800.0,39.02,39.24,39.01,39.2,318800.0
2011-02-08 09:30:00,39.85,40.18,39.51,39.95,1446800.0,39.85,40.18,39.51,39.95,1446800.0
2011-02-08 10:00:00,39.95,40.4,39.95,40.08,865800.0,39.95,40.4,39.95,40.08,865800.0
2011-02-08 10:30:00,40.04,40.08,39.7,39.97,539800.0,40.04,40.08,39.7,39.97,539800.0
2011-02-08 11:00:00,39.98,40.25,39.8,40.24,423400.0,39.98,40.25,39.8,40.24,423400.0
2011-02-08 11:30:00,40.25,40.36,40.12,40.23,369800.0,40.25,40.36,40.12,40.23,369800.0
2011-02-08 12:00:00,40.22,40.27,40.02,40.14,225400.0,40.22,40.27,40.02,40.14,225400.0
2011-02-08 12:30:00,40.13,40.27,40.12,40.24,221400.0,40.13,40.27,40.12,40.24,221400.0
2011-02-08 13:00:00,40.26,40.32,40.18,40.24,248600.0,40.26,40.32,40.18,40.24,248600.0
2011-02-08 13:30:00,40.24,40.32,40.04,40.12,416800.0,40.24,40.32,40.04,40.12,416800.0
2011-02-08 14:00:00,40.1,40.23,40.1,40.21,138800.0,40.1,40.23,40.1,40.21,138800.0
2011-02-08 14:30:00,40.22,40.24,40.14,40.21,272600.0,40.22,40.24,40.14,40.21,272600.0
2011-02-08 15:00:00,40.2,40.42,40.17,40.35,477800.0,40.2,40.42,40.17,40.35,477800.0
2011-02-08 15:30:00,40.35,40.48,40.29,40.41,693400.0,40.35,40.48,40.29,40.41,693400.0
2011-02-09 09:30:00,40.26,40.92,40.15,40.9,639400.0,40.26,40.92,40.15,40.9,639400.0
2011-02-09 10:00:00,40.9,41.43,40.9,41.22,1066800.0,40.9,41.43,40.9,41.22,1066800.0
2011-02-09 10:30:00,41.22,41.41,41.08,41.24,470800.0,41.22,41.41,41.08,41.24,470800.0
2011-02-09 11:00:00,41.24,41.3,40.79,40.91,484000.0,41.24,41.3,40.79,40.91,484000.0
2011-02-09 11:30:00,40.88,41.01,40.66,40.72,358200.0,40.88,41.01,40.66,40.72,358200.0
2011-02-09 12:00:00,40.71,41.01,40.7,40.87,312800.0,40.71,41.01,40.7,40.87,312800.0
2011-02-09 12:30:00,40.87,41.1,40.85,40.91,262600.0,40.87,41.1,40.85,40.91,262600.0
2011-02-09 13:00:00,40.91,41.24,40.9,41.2,254000.0,40.91,41.24,40.9,41.2,254000.0
2011-02-09 13:30:00,41.21,41.21,40.93,40.99,199200.0,41.21,41.21,40.93,40.99,199200.0
2011-02-09 14:00:00,40.98,41.0,40.78,40.87,261400.0,40.98,41.0,40.78,40.87,261400.0
2011-02-09 14:30:00,40.84,40.9,40.65,40.77,371200.0,40.84,40.9,40.65,40.77,371200.0
2011-02-09 15:00:00,40.77,40.96,40.72,40.91,264200.0,40.77,40.96,40.72,40.91,264200.0
2011-02-09 15:30:00,40.91,40.92,40.69,40.72,487400.0,40.91,40.92,40.69,40.72,487400.0
2011-02-10 09:30:00,40.22,40.73,40.21,40.63,343600.0,40.22,40.73,40.21,40.63,343600.0
2011-02-10 10:00:00,40.62,41.19,40.49,41.13,454200.0,40.62,41.19,40.49,41.13,454200.0
2011-02-10 10:30:00,41.13,41.45,41.1,41.29,430800.0,41.13,41.45,41.1,41.29,430800.0
2011-02-10 11:00:00,41.26,41.45,41.21,41.44,156200.0,41.26,41.45,41.21,41.44,156200.0
2011-02-10 11:30:00,41.44,41.58,41.4,41.58,336000.0,41.44,41.58,41.4,41.58,336000.0
2011-02-10 12:00:00,41.57,41.6,41.31,41.48,240200.0,41.57,41.6,41.31,41.48,240200.0
2011-02-10 12:30:00,41.49,41.59,41.35,41.44,170400.0,41.49,41.59,41.35,41.44,170400.0
2011-02-10 13:00:00,41.45,41.58,41.43,41.46,158200.0,41.45,41.58,41.43,41.46,158200.0
2011-02-10 13:30:00,41.44,41.49,41.1,41.17,432600.0,41.44,41.49,41.1,41.17,432600.0
2011-02-10 14:00:00,41.16,41.27,41.01,41.07,171800.0,41.16,41.27,41.01,41.07,171800.0
2011-02-10 14:30:00,41.08,41.17,40.95,40.99,204400.0,41.08,41.17,40.95,40.99,204400.0
2011-02-10 15:00:00,40.99,41.17,40.97,41.08,343000.0,40.99,41.17,40.97,41.08,343000.0
2011-02-10 15:30:00,41.1,41.4,41.05,41.37,630800.0,41.1,41.4,41.05,41.37,630800.0
2011-02-11 09:30:00,41.38,42.24,41.13,41.97,667800.0,41.38,42.24,41.13,41.97,667800.0
2011-02-11 10:00:00,42.0,42.38,41.98,42.31,431800.0,42.0,42.38,41.98,42.31,431800.0
2011-02-11 10:30:00,42.31,42.37,42.13,42.31,293600.0,42.31,42.37,42.13,42.31,293600.0
2011-02-11 11:00:00,42.3,42.44,42.25,42.44,353400.0,42.3,42.44,42.25,42.44,353400.0
2011-02-11 11:30:00,42.44,42.5,42.4,42.44,361000.0,42.44,42.5,42.4,42.44,361000.0
2011-02-11 12:00:00,42.43,42.64,42.31,42.35,451000.0,42.43,42.64,42.31,42.35,451000.0
2011-02-11 12:30:00,42.36,42.47,42.35,42.43,204200.0,42.36,42.47,42.35,42.43,204200.0
2011-02-11 13:00:00,42.43,42.46,42.3,42.3,151400.0,42.43,42.46,42.3,42.3,151400.0
2011-02-11 13:30:00,42.32,42.42,42.3,42.37,143200.0,42.32,42.42,42.3,42.37,143200.0
2011-02-11 14:00:00,42.38,42.44,42.28,42.34,139200.0,42.38,42.44,42.28,42.34,139200.0
2011-02-11 14:30:00,42.34,42.44,42.32,42.35,144200.0,42.34,42.44,42.32,42.35,144200.0
2011-02-11 15:00:00,42.38,42.43,42.18,42.21,393200.0,42.38,42.43,42.18,42.21,393200.0
2011-02-11 15:30:00,42.23,42.24,42.01,42.16,751000.0,42.23,42.24,42.01,42.16,751000.0
2011-02-14 09:30:00,42.15,42.4,41.88,41.99,555600.0,42.15,42.4,41.88,41.99,555600.0
2011-02-14 10:00:00,41.99,42.19,41.99,42.1,156600.0,41.99,42.19,41.99,42.1,156600.0
2011-02-14 10:30:00,42.09,42.1,41.62,41.84,295800.0,42.09,42.1,41.62,41.84,295800.0
2011-02-14 11:00:00,41.85,41.89,41.62,41.71,279200.0,41.85,41.89,41.62,41.71,279200.0
2011-02-14 11:30:00,41.74,42.1,41.71,41.95,412800.0,41.74,42.1,41.71,41.95,412800.0
2011-02-14 12:00:00,41.95,42.01,41.85,41.95,148400.0,41.95,42.01,41.85,41.95,148400.0
2011-02-14 12:30:00,41.93,41.94,41.77,41.92,95200.0,41.93,41.94,41.77,41.92,95200.0
2011-02-14 13:00:00,41.91,41.92,41.76,41.83,198000.0,41.91,41.92,41.76,41.83,198000.0
2011-02-14 13:30:00,41.84,41.97,41.83,41.88,55800.0,41.84,41.97,41.83,41.88,55800.0
2011-02-14 14:00:00,41.88,41.95,41.84,41.92,97200.0,41.88,41.95,41.84,41.92,97200.0
2011-02-14 14:30:00,41.92,42.13,41.87,42.02,256200.0,41.92,42.13,41.87,42.02,256200.0
2011-02-14 15:00:00,42.02,42.09,41.88,41.9,241200.0,42.02,42.09,41.88,41.9,241200.0
2011-02-14 15:30:00,41.9,41.94,41.8,41.84,444800.0,41.9,41.94,41.8,41.84,444800.0
2011-02-15 09:30:00,41.49,41.67,40.86,41.46,564000.0,41.49,41.67,40.86,41.46,564000.0
2011-02-15 10:00:00,41.46,41.53,40.94,40.95,378400.0,41.46,41.53,40.94,40.95,378400.0
2011-02-15 10:30:00,40.94,41.15,40.76,40.76,220800.0,40.94,41.15,40.76,40.76,220800.0
2011-02-15 11:00:00,40.78,40.94,40.76,40.85,180600.0,40.78,40.94,40.76,40.85,180600.0
2011-02-15 11:30:00,40.85,40.94,40.76,40.8,160800.0,40.85,40.94,40.76,40.8,160800.0
2011-02-15 12:00:00,40.82,40.95,40.76,40.92,139400.0,40.82,40.95,40.76,40.92,139400.0
2011-02-15 12:30:00,40.89,40.91,40.81,40.91,129200.0,40.89,40.91,40.81,40.91,129200.0
2011-02-15 13:00:00,40.88,40.91,40.85,40.88,141600.0,40.88,40.91,40.85,40.88,141600.0
2011-02-15 13:30:00,40.88,40.91,40.8,40.85,115600.0,40.88,40.91,40.8,40.85,115600.0
2011-02-15 14:00:00,40.85,40.85,40.67,40.73,188000.0,40.85,40.85,40.67,40.73,188000.0
2011-02-15 14:30:00,40.74,40.84,40.67,40.77,182800.0,40.74,40.84,40.67,40.77,182800.0
2011-02-15 15:00:00,40.77,40.9,40.76,40.85,163600.0,40.77,40.9,40.76,40.85,163600.0
2011-02-15 15:30:00,40.88,40.88,40.69,40.77,345600.0,40.88,40.88,40.69,40.77,345600.0
2011-02-16 09:30:00,41.21,41.25,40.95,40.98,425600.0,41.21,41.25,40.95,40.98,425600.0
2011-02-16 10:00:00,40.97,41.42,40.95,41.35,250800.0,40.97,41.42,40.95,41.35,250800.0
2011-02-16 10:30:00,41.38,41.42,41.13,41.27,168200.0,41.38,41.42,41.13,41.27,168200.0
2011-02-16 11:00:00,41.29,41.31,41.15,41.16,95200.0,41.29,41.31,41.15,41.16,95200.0
2011-02-16 11:30:00,41.17,41.29,41.14,41.19,112000.0,41.17,41.29,41.14,41.19,112000.0
2011-02-16 12:00:00,41.18,41.23,40.77,41.0,169600.0,41.18,41.23,40.77,41.0,169600.0
2011-02-16 12:30:00,40.99,41.13,40.93,41.07,84800.0,40.99,41.13,40.93,41.07,84800.0
2011-02-16 13:00:00,41.07,41.16,40.97,41.0,214000.0,41.07,41.16,40.97,41.0,214000.0
2011-02-16 13:30:00,40.96,41.25,40.96,41.25,147200.0,40.96,41.25,40.96,41.25,147200.0
2011-02-16 14:00:00,41.24,41.24,41.05,41.12,146000.0,41.24,41.24,41.05,41.12,146000.0
2011-02-16 14:30:00,41.12,41.35,41.12,41.21,124400.0,41.12,41.35,41.12,41.21,124400.0
2011-02-16 15:00:00,41.22,41.38,41.21,41.37,187800.0,41.22,41.38,41.21,41.37,187800.0
2011-02-16 15:30:00,41.36,41.48,41.3,41.3,290000.0,41.36,41.48,41.3,41.3,290000.0
2011-02-17 09:30:00,41.37,41.43,40.9,41.22,198200.0,41.37,41.43,40.9,41.22,198200.0
2011-02-17 10:00:00,41.24,41.34,41.15,41.29,110000.0,41.24,41.34,41.15,41.29,110000.0
2011-02-17 10:30:00,41.29,41.82,41.29,41.7,252400.0,41.29,41.82,41.29,41.7,252400.0
2011-02-17 11:00:00,41.69,41.85,41.48,41.79,121800.0,41.69,41.85,41.48,41.79,121800.0
2011-02-17 11:30:00,41.77,41.81,41.68,41.68,92600.0,41.77,41.81,41.68,41.68,92600.0
2011-02-17 12:00:00,41.67,41.71,41.59,41.7,58000.0,41.67,41.71,41.59,41.7,58000.0
2011-02-17 12:30:00,41.69,41.74,41.6,41.63,90600.0,41.69,41.74,41.6,41.63,90600.0
2011-02-17 13:00:00,41.63,41.82,41.63,41.74,120800.0,41.63,41.82,41.63,41.74,120800.0
2011-02-17 13:30:00,41.74,41.77,41.63,41.65,95600.0,41.74,41.77,41.63,41.65,95600.0
2011-02-17 14:00:00,41.65,41.66,41.47,41.51,55800.0,41.65,41.66,41.47,41.51,55800.0
2011-02-17 14:30:00,41.49,41.52,41.38,41.49,269400.0,41.49,41.52,41.38,41.49,269400.0
2011-02-17 15:00:00,41.5,41.54,41.33,41.38,93200.0,41.5,41.54,41.33,41.38,93200.0
2011-02-17 15:30:00,41.38,41.38,41.15,41.2,362400.0,41.38,41.38,41.15,41.2,362400.0
2011-02-18 09:30:00,41.62,41.62,40.93,40.99,339000.0,41.62,41.62,40.93,40.99,339000.0
2011-02-18 10:00:00,40.99,41.19,40.88,41.08,132200.0,40.99,41.19,40.88,41.08,132200.0
2011-02-18 10:30:00,41.06,41.12,40.85,40.98,152800.0,41.06,41.12,40.85,40.98,152800.0
2011-02-18 11:00:00,40.97,41.2,40.93,41.13,93400.0,40.97,41.2,40.93,41.13,93400.0
2011-02-18 11:30:00,41.15,41.37,41.14,41.23,174200.0,41.15,41.37,41.14,41.23,174200.0
2011-02-18 12:00:00,41.21,41.38,41.19,41.36,68600.0,41.21,41.38,41.19,41.36,68600.0
2011-02-18 12:30:00,41.37,41.38,41.22,41.24,86800.0,41.37,41.38,41.22,41.24,86800.0
2011-02-18 13:00:00,41.24,41.25,41.11,41.12,54000.0,41.24,41.25,41.11,41.12,54000.0
2011-02-18 13:30:00,41.13,41.15,40.94,41.06,120200.0,41.13,41.15,40.94,41.06,120200.0
2011-02-18 14:00:00,41.06,41.09,40.87,40.91,101800.0,41.06,41.09,40.87,40.91,101800.0
2011-02-18 14:30:00,40.9,41.02,40.86,40.96,98600.0,40.9,41.02,40.86,40.96,98600.0
2011-02-18 15:00:00,40.98,41.05,40.92,41.01,159400.0,40.98,41.05,40.92,41.01,159400.0
2011-02-18 15:30:00,41.01,41.13,40.98,41.0,364400.0,41.01,41.13,40.98,41.0,364400.0
2011-02-22 09:30:00,40.25,40.64,39.83,40.6,603800.0,40.25,40.64,39.83,40.6,603800.0
2011-02-22 10:00:00,40.6,40.65,40.37,40.54,213400.0,40.6,40.65,40.37,40.54,213400.0
2011-02-22 10:30:00,40.54,40.7,40.41,40.55,186000.0,40.54,40.7,40.41,40.55,186000.0
2011-02-22 11:00:00,40.58,40.6,40.02,40.15,339400.0,40.58,40.6,40.02,40.15,339400.0
2011-02-22 11:30:00,40.12,40.36,40.11,40.27,201400.0,40.12,40.36,40.11,40.27,201400.0
2011-02-22 12:00:00,40.32,40.42,40.23,40.27,104200.0,40.32,40.42,40.23,40.27,104200.0
2011-02-22 12:30:00,40.26,40.29,39.52,39.57,544600.0,40.26,40.29,39.52,39.57,544600.0
2011-02-22 13:00:00,39.6,39.83,39.52,39.59,278400.0,39.6,39.83,39.52,39.59,278400.0
2011-02-22 13:30:00,39.6,39.78,39.55,39.59,145200.0,39.6,39.78,39.55,39.59,145200.0
2011-02-22 14:00:00,39.65,39.82,39.58,39.76,137600.0,39.65,39.82,39.58,39.76,137600.0
2011-02-22 14:30:00,39.8,39.95,39.76,39.82,125000.0,39.8,39.95,39.76,39.82,125000.0
2011-02-22 15:00:00,39.8,39.91,39.4,39.43,395400.0,39.8,39.91,39.4,39.43,395400.0
2011-02-22 15:30:00,39.43,39.62,39.4,39.56,565800.0,39.43,39.62,39.4,39.56,565800.0
2011-02-23 09:30:00,39.13,39.45,38.15,38.5,755200.0,39.13,39.45,38.15,38.5,755200.0
2011-02-23 10:00:00,38.5,38.72,38.15,38.28,439600.0,38.5,38.72,38.15,38.28,439600.0
2011-02-23 10:30:00,38.32,38.41,38.03,38.29,289000.0,38.32,38.41,38.03,38.29,289000.0
2011-02-23 11:00:00,38.3,38.34,38.13,38.17,204200.0,38.3,38.34,38.13,38.17,204200.0
2011-02-23 11:30:00,38.19,38.2,37.85,37.91,630600.0,38.19,38.2,37.85,37.91,630600.0
2011-02-23 12:00:00,37.9,37.95,36.8,37.1,948000.0,37.9,37.95,36.8,37.1,948000.0
2011-02-23 12:30:00,37.1,37.43,36.93,37.2,275000.0,37.1,37.43,36.93,37.2,275000.0
2011-02-23 13:00:00,37.18,37.45,37.01,37.23,313200.0,37.18,37.45,37.01,37.23,313200.0
2011-02-23 13:30:00,37.27,38.02,37.23,37.82,345200.0,37.27,38.02,37.23,37.82,345200.0
2011-02-23 14:00:00,37.84,38.2,37.81,38.18,190200.0,37.84,38.2,37.81,38.18,190200.0
2011-02-23 14:30:00,38.17,38.72,38.17,38.71,419000.0,38.17,38.72,38.17,38.71,419000.0
2011-02-23 15:00:00,38.69,39.19,38.66,39.01,409400.0,38.69,39.19,38.66,39.01,409400.0
2011-02-23 15:30:00,39.01,39.01,38.63,38.63,482200.0,39.01,39.01,38.63,38.63,482200.0
2011-02-24 09:30:00,37.35,38.41,37.25,38.08,987400.0,37.35,38.41,37.25,38.08,987400.0
2011-02-24 10:00:00,38.02,38.16,37.55,38.04,606200.0,38.02,38.16,37.55,38.04,606200.0
2011-02-24 10:30:00,38.04,38.25,37.88,38.1,387800.0,38.04,38.25,37.88,38.1,387800.0
2011-02-24 11:00:00,38.1,38.11,37.63,37.96,190600.0,38.1,38.11,37.63,37.96,190600.0
2011-02-24 11:30:00,37.91,37.99,37.54,37.63,214800.0,37.91,37.99,37.54,37.63,214800.0
2011-02-24 12:00:00,37.63,37.74,37.49,37.63,167200.0,37.63,37.74,37.49,37.63,167200.0
2011-02-24 12:30:00,37.63,37.75,37.52,37.58,181600.0,37.63,37.75,37.52,37.58,181600.0
2011-02-24 13:00:00,37.58,37.75,37.25,37.25,267400.0,37.58,37.75,37.25,37.25,267400.0
2011-02-24 13:30:00,37.25,37.31,36.82,36.9,334800.0,37.25,37.31,36.82,36.9,334800.0
2011-02-24 14:00:00,36.95,37.71,36.91,37.54,274600.0,36.95,37.71,36.91,37.54,274600.0
2011-02-24 14:30:00,37.56,37.77,37.52,37.77,191000.0,37.56,37.77,37.52,37.77,191000.0
2011-02-24 15:00:00,37.74,38.2,37.7,38.16,318800.0,37.74,38.2,37.7,38.16,318800.0
2011-02-24 15:30:00,38.16,38.26,38.0,38.06,405400.0,38.16,38.26,38.0,38.06,405400.0
2011-02-25 09:30:00,38.48,39.33,38.41,38.81,573000.0,38.48,39.33,38.41,38.81,573000.0
2011-02-25 10:00:00,38.85,39.33,38.67,38.78,406400.0,38.85,39.33,38.67,38.78,406400.0
2011-02-25 10:30:00,38.81,38.93,38.62,38.65,236000.0,38.81,38.93,38.62,38.65,236000.0
2011-02-25 11:00:00,38.64,38.67,38.25,38.26,193200.0,38.64,38.67,38.25,38.26,193200.0
2011-02-25 11:30:00,38.25,38.48,38.18,38.21,229400.0,38.25,38.48,38.18,38.21,229400.0
2011-02-25 12:00:00,38.2,38.71,38.19,38.63,193400.0,38.2,38.71,38.19,38.63,193400.0
2011-02-25 12:30:00,38.59,38.76,38.45,38.56,140200.0,38.59,38.76,38.45,38.56,140200.0
2011-02-25 13:00:00,38.6,38.88,38.58,38.75,180200.0,38.6,38.88,38.58,38.75,180200.0
2011-02-25 13:30:00,38.72,38.76,38.56,38.57,96400.0,38.72,38.76,38.56,38.57,96400.0
2011-02-25 14:00:00,38.58,38.58,38.35,38.4,192600.0,38.58,38.58,38.35,38.4,192600.0
2011-02-25 14:30:00,38.39,38.66,38.38,38.6,158200.0,38.39,38.66,38.38,38.6,158200.0
2011-02-25 15:00:00,38.6,38.68,38.43,38.45,180800.0,38.6,38.68,38.43,38.45,180800.0
2011-02-25 15:30:00,38.47,38.5,38.27,38.41,453400.0,38.47,38.5,38.27,38.41,453400.0
2011-02-28 09:30:00,39.14,39.25,38.63,38.79,409600.0,39.14,39.25,38.63,38.79,409600.0
2011-02-28 10:00:00,38.79,38.9,38.55,38.71,306400.0,38.79,38.9,38.55,38.71,306400.0
2011-02-28 10:30:00,38.71,38.93,38.64,38.77,122200.0,38.71,38.93,38.64,38.77,122200.0
2011-02-28 11:00:00,38.8,38.9,38.63,38.63,119000.0,38.8,38.9,38.63,38.63,119000.0
2011-02-28 11:30:00,38.63,38.73,38.53,38.67,99600.0,38.63,38.73,38.53,38.67,99600.0
2011-02-28 12:00:00,38.66,38.72,38.58,38.62,56800.0,38.66,38.72,38.58,38.62,56800.0
2011-02-28 12:30:00,38.62,38.71,38.41,38.41,143200.0,38.62,38.71,38.41,38.41,143200.0
2011-02-28 13:00:00,38.43,38.47,38.18,38.34,187800.0,38.43,38.47,38.18,38.34,187800.0
2011-02-28 13:30:00,38.33,38.58,38.27,38.45,255400.0,38.33,38.58,38.27,38.45,255400.0
2011-02-28 14:00:00,38.45,38.62,38.29,38.58,117000.0,38.45,38.62,38.29,38.58,117000.0
2011-02-28 14:30:00,38.58,38.69,38.57,38.67,125000.0,38.58,38.69,38.57,38.67,125000.0
2011-02-28 15:00:00,38.67,38.82,38.62,38.8,216000.0,38.67,38.82,38.62,38.8,216000.0
2011-02-28 15:30:00,38.81,39.02,38.78,38.8,799800.0,38.81,39.02,38.78,38.8,799800.0
2011-03-01 09:30:00,38.8,38.94,38.02,38.02,388600.0,38.8,38.94,38.02,38.02,388600.0
2011-03-01 10:00:00,38.02,38.06,37.68,37.77,653600.0,38.02,38.06,37.68,37.77,653600.0
2011-03-01 10:30:00,37.72,37.74,37.15,37.6,717200.0,37.72,37.74,37.15,37.6,717200.0
2011-03-01 11:00:00,37.62,37.67,37.3,37.34,231800.0,37.62,37.67,37.3,37.34,231800.0
2011-03-01 11:30:00,37.31,37.44,37.0,37.04,366200.0,37.31,37.44,37.0,37.04,366200.0
2011-03-01 12:00:00,37.02,37.13,36.69,36.74,404600.0,37.02,37.13,36.69,36.74,404600.0
2011-03-01 12:30:00,36.76,36.99,36.71,36.84,461400.0,36.76,36.99,36.71,36.84,461400.0
2011-03-01 13:00:00,36.83,37.02,36.75,36.98,297800.0,36.83,37.02,36.75,36.98,297800.0
2011-03-01 13:30:00,36.96,36.98,36.78,36.81,191800.0,36.96,36.98,36.78,36.81,191800.0
2011-03-01 14:00:00,36.81,36.82,36.51,36.53,441800.0,36.81,36.82,36.51,36.53,441800.0
2011-03-01 14:30:00,36.52,36.6,36.42,36.52,388800.0,36.52,36.6,36.42,36.52,388800.0
2011-03-01 15:00:00,36.53,37.01,36.5,36.96,345400.0,36.53,37.01,36.5,36.96,345400.0
2011-03-01 15:30:00,36.96,37.13,36.88,36.91,500400.0,36.96,37.13,36.88,36.91,500400.0
2011-03-02 09:30:00,36.54,37.25,36.35,37.24,664200.0,36.54,37.25,36.35,37.24,664200.0
2011-03-02 10:00:00,37.25,37.35,36.72,36.75,333400.0,37.25,37.35,36.72,36.75,333400.0
2011-03-02 10:30:00,36.74,37.65,36.73,37.38,387800.0,36.74,37.65,36.73,37.38,387800.0
2011-03-02 11:00:00,37.34,37.58,37.08,37.12,383800.0,37.34,37.58,37.08,37.12,383800.0
2011-03-02 11:30:00,37.12,37.12,36.61,36.67,219400.0,37.12,37.12,36.61,36.67,219400.0
2011-03-02 12:00:00,36.63,36.94,36.59,36.84,186000.0,36.63,36.94,36.59,36.84,186000.0
2011-03-02 12:30:00,36.83,37.04,36.8,36.97,169800.0,36.83,37.04,36.8,36.97,169800.0
2011-03-02 13:00:00,36.98,37.13,36.79,36.96,232200.0,36.98,37.13,36.79,36.96,232200.0
2011-03-02 13:30:00,36.96,36.96,36.7,36.8,198200.0,36.96,36.96,36.7,36.8,198200.0
2011-03-02 14:00:00,36.84,37.0,36.65,36.83,162200.0,36.84,37.0,36.65,36.83,162200.0
2011-03-02 14:30:00,36.81,37.04,36.75,36.97,206000.0,36.81,37.04,36.75,36.97,206000.0
2011-03-02 15:00:00,36.97,37.05,36.87,36.87,243400.0,36.97,37.05,36.87,36.87,243400.0
2011-03-02 15:30:00,36.87,36.89,36.72,36.8,375000.0,36.87,36.89,36.72,36.8,375000.0
2011-03-03 09:30:00,37.63,37.91,37.25,37.67,485200.0,37.63,37.91,37.25,37.67,485200.0
2011-03-03 10:00:00,37.62,37.74,37.15,37.31,332000.0,37.62,37.74,37.15,37.31,332000.0
2011-03-03 10:30:00,37.29,37.73,37.13,37.71,307800.0,37.29,37.73,37.13,37.71,307800.0
2011-03-03 11:00:00,37.71,37.85,37.63,37.73,227400.0,37.71,37.85,37.63,37.73,227400.0
2011-03-03 11:30:00,37.73,37.81,37.63,37.73,160800.0,37.73,37.81,37.63,37.73,160800.0
2011-03-03 12:00:00,37.74,38.16,37.73,38.09,284200.0,37.74,38.16,37.73,38.09,284200.0
2011-03-03 12:30:00,38.08,38.09,37.84,37.85,134400.0,38.08,38.09,37.84,37.85,134400.0
2011-03-03 13:00:00,37.83,38.03,37.81,37.83,109800.0,37.83,38.03,37.81,37.83,109800.0
2011-03-03 13:30:00,37.87,38.06,37.75,37.77,105200.0,37.87,38.06,37.75,37.77,105200.0
2011-03-03 14:00:00,37.77,38.02,37.75,37.98,102000.0,37.77,38.02,37.75,37.98,102000.0
2011-03-03 14:30:00,37.98,37.98,37.83,37.94,138800.0,37.98,37.98,37.83,37.94,138800.0
2011-03-03 15:00:00,37.96,37.98,37.88,37.9,92800.0,37.96,37.98,37.88,37.9,92800.0
2011-03-03 15:30:00,37.9,37.92,37.77,37.84,309400.0,37.9,37.92,37.77,37.84,309400.0
2011-03-04 09:30:00,38.16,38.63,37.76,38.46,514600.0,38.16,38.63,37.76,38.46,514600.0
2011-03-04 10:00:00,38.49,38.6,37.88,37.99,288800.0,38.49,38.6,37.88,37.99,288800.0
2011-03-04 10:30:00,37.99,38.75,37.99,38.71,366000.0,37.99,38.75,37.99,38.71,366000.0
2011-03-04 11:00:00,38.71,38.74,38.43,38.55,246600.0,38.71,38.74,38.43,38.55,246600.0
2011-03-04 11:30:00,38.53,38.75,38.52,38.6,176200.0,38.53,38.75,38.52,38.6,176200.0
2011-03-04 12:00:00,38.63,38.63,38.07,38.13,239000.0,38.63,38.63,38.07,38.13,239000.0
2011-03-04 12:30:00,38.13,38.31,38.13,38.27,187600.0,38.13,38.31,38.13,38.27,187600.0
2011-03-04 13:00:00,38.27,38.48,38.26,38.4,78800.0,38.27,38.48,38.26,38.4,78800.0
2011-03-04 13:30:00,38.41,38.58,38.27,38.33,148400.0,38.41,38.58,38.27,38.33,148400.0
2011-03-04 14:00:00,38.31,38.44,38.2,38.4,121000.0,38.31,38.44,38.2,38.4,121000.0
2011-03-04 14:30:00,38.4,38.43,38.22,38.35,177200.0,38.4,38.43,38.22,38.35,177200.0
2011-03-04 15:00:00,38.36,38.57,38.3,38.35,195600.0,38.36,38.57,38.3,38.35,195600.0
2011-03-04 15:30:00,38.35,38.65,38.27,38.63,376600.0,38.35,38.65,38.27,38.63,376600.0
2011-03-07 09:30:00,38.99,39.3,38.66,38.85,407200.0,38.99,39.3,38.66,38.85,407200.0
2011-03-07 10:00:00,38.84,39.0,38.42,38.88,391400.0,38.84,39.0,38.42,38.88,391400.0
2011-03-07 10:30:00,38.88,38.99,38.02,38.18,294600.0,38.88,38.99,38.02,38.18,294600.0
2011-03-07 11:00:00,38.18,38.23,37.88,38.07,238600.0,38.18,38.23,37.88,38.07,238600.0
2011-03-07 11:30:00,38.05,38.17,37.52,37.56,278600.0,38.05,38.17,37.52,37.56,278600.0
2011-03-07 12:00:00,37.57,37.65,37.4,37.51,373000.0,37.57,37.65,37.4,37.51,373000.0
2011-03-07 12:30:00,37.52,37.65,37.22,37.24,122200.0,37.52,37.65,37.22,37.24,122200.0
2011-03-07 13:00:00,37.27,37.28,36.68,37.02,406000.0,37.27,37.28,36.68,37.02,406000.0
2011-03-07 13:30:00,37.01,37.2,36.87,36.97,239600.0,37.01,37.2,36.87,36.97,239600.0
2011-03-07 14:00:00,36.97,37.27,36.95,37.24,174200.0,36.97,37.27,36.95,37.24,174200.0
2011-03-07 14:30:00,37.23,37.32,37.13,37.2,118800.0,37.23,37.32,37.13,37.2,118800.0
2011-03-07 15:00:00,37.18,37.55,37.12,37.55,268800.0,37.18,37.55,37.12,37.55,268800.0
2011-03-07 15:30:00,37.54,37.75,37.5,37.59,391200.0,37.54,37.75,37.5,37.59,391200.0
2011-03-08 09:30:00,37.28,37.43,36.78,37.4,401600.0,37.28,37.43,36.78,37.4,401600.0
2011-03-08 10:00:00,37.4,37.96,37.38,37.79,364600.0,37.4,37.96,37.38,37.79,364600.0
2011-03-08 10:30:00,37.76,37.83,37.37,37.63,175000.0,37.76,37.83,37.37,37.63,175000.0
2011-03-08 11:00:00,37.64,37.81,37.51,37.73,136600.0,37.64,37.81,37.51,37.73,136600.0
2011-03-08 11:30:00,37.74,37.85,37.47,37.64,127800.0,37.74,37.85,37.47,37.64,127800.0
2011-03-08 12:00:00,37.67,37.85,37.6,37.82,150400.0,37.67,37.85,37.6,37.82,150400.0
2011-03-08 12:30:00,37.77,37.83,37.73,37.76,56800.0,37.77,37.83,37.73,37.76,56800.0
2011-03-08 13:00:00,37.76,37.85,37.74,37.77,99000.0,37.76,37.85,37.74,37.77,99000.0
2011-03-08 13:30:00,37.78,37.87,37.74,37.87,81600.0,37.78,37.87,37.74,37.87,81600.0
2011-03-08 14:00:00,37.88,37.97,37.48,37.63,160800.0,37.88,37.97,37.48,37.63,160800.0
2011-03-08 14:30:00,37.64,37.82,37.51,37.73,94400.0,37.64,37.82,37.51,37.73,94400.0
2011-03-08 15:00:00,37.71,37.82,37.6,37.76,160400.0,37.71,37.82,37.6,37.76,160400.0
2011-03-08 15:30:00,37.76,37.79,37.57,37.6,209600.0,37.76,37.79,37.57,37.6,209600.0
2011-03-09 09:30:00,37.97,38.02,37.02,37.69,340600.0,37.97,38.02,37.02,37.69,340600.0
2011-03-09 10:00:00,37.65,38.68,37.57,38.63,477200.0,37.65,38.68,37.57,38.63,477200.0
2011-03-09 10:30:00,38.63,38.65,37.82,37.94,521400.0,38.63,38.65,37.82,37.94,521400.0
2011-03-09 11:00:00,37.94,38.36,37.87,38.13,133400.0,37.94,38.36,37.87,38.13,133400.0
2011-03-09 11:30:00,38.17,38.46,38.0,38.34,99800.0,38.17,38.46,38.0,38.34,99800.0
2011-03-09 12:00:00,38.36,38.46,38.16,38.19,141600.0,38.36,38.46,38.16,38.19,141600.0
2011-03-09 12:30:00,38.17,38.43,38.17,38.32,63000.0,38.17,38.43,38.17,38.32,63000.0
2011-03-09 13:00:00,38.26,38.34,38.15,38.23,100800.0,38.26,38.34,38.15,38.23,100800.0
2011-03-09 13:30:00,38.22,38.27,38.07,38.13,54200.0,38.22,38.27,38.07,38.13,54200.0
2011-03-09 14:00:00,38.14,38.26,38.1,38.11,67600.0,38.14,38.26,38.1,38.11,67600.0
2011-03-09 14:30:00,38.11,38.22,37.92,38.11,104600.0,38.11,38.22,37.92,38.11,104600.0
2011-03-09 15:00:00,38.13,38.26,38.03,38.09,120800.0,38.13,38.26,38.03,38.09,120800.0
2011-03-09 15:30:00,38.14,38.14,37.95,38.02,227400.0,38.14,38.14,37.95,38.02,227400.0
2011-03-10 09:30:00,37.41,37.55,37.02,37.34,415400.0,37.41,37.55,37.02,37.34,415400.0
2011-03-10 10:00:00,37.37,37.39,36.51,36.85,709600.0,37.37,37.39,36.51,36.85,709600.0
2011-03-10 10:30:00,36.86,37.01,36.55,36.96,352400.0,36.86,37.01,36.55,36.96,352400.0
2011-03-10 11:00:00,36.96,37.45,36.95,37.35,161200.0,36.96,37.45,36.95,37.35,161200.0
2011-03-10 11:30:00,37.31,37.53,37.25,37.49,147800.0,37.31,37.53,37.25,37.49,147800.0
2011-03-10 12:00:00,37.5,37.59,37.15,37.19,110200.0,37.5,37.59,37.15,37.19,110200.0
2011-03-10 12:30:00,37.19,37.56,37.04,37.51,103800.0,37.19,37.56,37.04,37.51,103800.0
2011-03-10 13:00:00,37.56,37.74,37.44,37.49,113600.0,37.56,37.74,37.44,37.49,113600.0
2011-03-10 13:30:00,37.49,37.49,37.24,37.46,214800.0,37.49,37.49,37.24,37.46,214800.0
2011-03-10 14:00:00,37.46,37.61,37.39,37.47,112200.0,37.46,37.61,37.39,37.47,112200.0
2011-03-10 14:30:00,37.45,37.57,37.39,37.44,116800.0,37.45,37.57,37.39,37.44,116800.0
2011-03-10 15:00:00,37.48,37.51,37.25,37.31,175600.0,37.48,37.51,37.25,37.31,175600.0
2011-03-10 15:30:00,37.27,37.54,37.26,37.38,261000.0,37.27,37.54,37.26,37.38,261000.0
2011-03-11 09:30:00,36.93,37.45,36.88,37.09,224400.0,36.93,37.45,36.88,37.09,224400.0
2011-03-11 10:00:00,37.07,37.48,36.8,37.27,396400.0,37.07,37.48,36.8,37.27,396400.0
2011-03-11 10:30:00,37.27,37.35,37.07,37.24,114800.0,37.27,37.35,37.07,37.24,114800.0
2011-03-11 11:00:00,37.23,37.35,37.12,37.21,81200.0,37.23,37.35,37.12,37.21,81200.0
2011-03-11 11:30:00,37.18,37.95,37.13,37.79,185400.0,37.18,37.95,37.13,37.79,185400.0
2011-03-11 12:00:00,37.83,38.2,37.81,38.2,194400.0,37.83,38.2,37.81,38.2,194400.0
2011-03-11 12:30:00,38.16,38.23,38.07,38.18,130200.0,38.16,38.23,38.07,38.18,130200.0
2011-03-11 13:00:00,38.17,38.24,38.0,38.15,137800.0,38.17,38.24,38.0,38.15,137800.0
2011-03-11 13:30:00,38.15,38.23,38.07,38.13,120600.0,38.15,38.23,38.07,38.13,120600.0
2011-03-11 14:00:00,38.13,38.4,38.1,38.34,174600.0,38.13,38.4,38.1,38.34,174600.0
2011-03-11 14:30:00,38.35,38.38,38.19,38.27,93600.0,38.35,38.38,38.19,38.27,93600.0
2011-03-11 15:00:00,38.29,38.4,38.27,38.35,146600.0,38.29,38.4,38.27,38.35,146600.0
2011-03-11 15:30:00,38.37,38.45,38.2,38.25,378600.0,38.37,38.45,38.2,38.25,378600.0
2011-03-14 09:30:00,38.87,39.87,38.85,39.74,1150200.0,38.87,39.87,38.85,39.74,1150200.0
2011-03-14 10:00:00,39.74,39.85,39.3,39.67,534800.0,39.74,39.85,39.3,39.67,534800.0
2011-03-14 10:30:00,39.66,39.67,39.14,39.19,349000.0,39.66,39.67,39.14,39.19,349000.0
2011-03-14 11:00:00,39.14,39.18,38.44,38.58,487200.0,39.14,39.18,38.44,38.58,487200.0
2011-03-14 11:30:00,38.55,38.71,38.4,38.47,238000.0,38.55,38.71,38.4,38.47,238000.0
2011-03-14 12:00:00,38.47,38.7,38.4,38.45,161800.0,38.47,38.7,38.4,38.45,161800.0
2011-03-14 12:30:00,38.49,38.67,38.32,38.67,179200.0,38.49,38.67,38.32,38.67,179200.0
2011-03-14 13:00:00,38.67,39.12,38.6,38.95,217200.0,38.67,39.12,38.6,38.95,217200.0
2011-03-14 13:30:00,38.93,39.12,38.74,38.94,135600.0,38.93,39.12,38.74,38.94,135600.0
2011-03-14 14:00:00,38.97,39.18,38.83,38.98,141000.0,38.97,39.18,38.83,38.98,141000.0
2011-03-14 14:30:00,38.98,38.98,38.73,38.91,188200.0,38.98,38.98,38.73,38.91,188200.0
2011-03-14 15:00:00,38.89,39.16,38.88,39.09,191400.0,38.89,39.16,38.88,39.09,191400.0
2011-03-14 15:30:00,39.09,39.23,38.88,39.12,494400.0,39.09,39.23,38.88,39.12,494400.0
2011-03-15 09:30:00,37.79,38.72,37.3,38.18,798200.0,37.79,38.72,37.3,38.18,798200.0
2011-03-15 10:00:00,38.15,38.97,38.09,38.93,346000.0,38.15,38.97,38.09,38.93,346000.0
2011-03-15 10:30:00,38.94,39.1,38.69,38.84,277800.0,38.94,39.1,38.69,38.84,277800.0
2011-03-15 11:00:00,38.8,38.81,38.5,38.67,163200.0,38.8,38.81,38.5,38.67,163200.0
2011-03-15 11:30:00,38.66,38.85,38.59,38.65,242000.0,38.66,38.85,38.59,38.65,242000.0
2011-03-15 12:00:00,38.62,38.95,38.62,38.92,148600.0,38.62,38.95,38.62,38.92,148600.0
2011-03-15 12:30:00,38.92,39.19,38.79,38.88,262800.0,38.92,39.19,38.79,38.88,262800.0
2011-03-15 13:00:00,38.84,38.92,38.65,38.75,221600.0,38.84,38.92,38.65,38.75,221600.0
2011-03-15 13:30:00,38.77,39.05,38.75,39.0,100600.0,38.77,39.05,38.75,39.0,100600.0
2011-03-15 14:00:00,38.99,39.16,38.81,39.13,209400.0,38.99,39.16,38.81,39.13,209400.0
2011-03-15 14:30:00,39.12,39.65,39.04,39.35,429800.0,39.12,39.65,39.04,39.35,429800.0
2011-03-15 15:00:00,39.34,39.93,39.34,39.77,386400.0,39.34,39.93,39.34,39.77,386400.0
2011-03-15 15:30:00,39.78,39.91,39.46,39.52,553600.0,39.78,39.91,39.46,39.52,553600.0
2011-03-16 09:30:00,40.29,40.66,40.02,40.36,646800.0,40.29,40.66,40.02,40.36,646800.0
2011-03-16 10:00:00,40.36,40.51,40.1,40.2,486800.0,40.36,40.51,40.1,40.2,486800.0
2011-03-16 10:30:00,40.19,40.25,39.81,39.87,287200.0,40.19,40.25,39.81,39.87,287200.0
2011-03-16 11:00:00,39.89,40.01,39.41,39.69,328600.0,39.89,40.01,39.41,39.69,328600.0
2011-03-16 11:30:00,39.69,39.83,39.29,39.36,338200.0,39.69,39.83,39.29,39.36,338200.0
2011-03-16 12:00:00,39.35,39.69,38.98,39.6,363200.0,39.35,39.69,38.98,39.6,363200.0
2011-03-16 12:30:00,39.63,40.02,39.51,40.01,357400.0,39.63,40.02,39.51,40.01,357400.0
2011-03-16 13:00:00,40.0,40.09,39.68,39.78,204600.0,40.0,40.09,39.68,39.78,204600.0
2011-03-16 13:30:00,39.82,39.84,39.29,39.29,300600.0,39.82,39.84,39.29,39.29,300600.0
2011-03-16 14:00:00,39.32,39.34,38.73,39.1,435800.0,39.32,39.34,38.73,39.1,435800.0
2011-03-16 14:30:00,39.06,39.49,39.06,39.35,422000.0,39.06,39.49,39.06,39.35,422000.0
2011-03-16 15:00:00,39.34,39.7,39.25,39.58,526400.0,39.34,39.7,39.25,39.58,526400.0
2011-03-16 15:30:00,39.6,39.71,39.35,39.68,1135200.0,39.6,39.71,39.35,39.68,1135200.0
2011-03-17 09:30:00,38.62,40.38,37.68,37.76,4222000.0,38.62,40.38,37.68,37.76,4222000.0
2011-03-17 10:00:00,37.78,38.35,37.63,37.82,1464800.0,37.78,38.35,37.63,37.82,1464800.0
2011-03-17 10:30:00,37.81,37.91,37.27,37.87,1872800.0,37.81,37.91,37.27,37.87,1872800.0
2011-03-17 11:00:00,37.86,38.45,37.8,37.84,1164000.0,37.86,38.45,37.8,37.84,1164000.0
2011-03-17 11:30:00,37.88,38.09,37.43,37.98,746200.0,37.88,38.09,37.43,37.98,746200.0
2011-03-17 12:00:00,38.01,38.2,37.71,37.9,616000.0,38.01,38.2,37.71,37.9,616000.0
2011-03-17 12:30:00,37.87,37.91,37.55,37.77,464400.0,37.87,37.91,37.55,37.77,464400.0
2011-03-17 13:00:00,37.77,38.12,37.7,37.91,495600.0,37.77,38.12,37.7,37.91,495600.0
2011-03-17 13:30:00,37.92,38.0,37.84,37.92,302000.0,37.92,38.0,37.84,37.92,302000.0
2011-03-17 14:00:00,37.91,37.98,37.62,37.69,384600.0,37.91,37.98,37.62,37.69,384600.0
2011-03-17 14:30:00,37.7,38.58,37.66,38.17,1132600.0,37.7,38.58,37.66,38.17,1132600.0
2011-03-17 15:00:00,38.19,38.21,37.88,38.02,660200.0,38.19,38.21,37.88,38.02,660200.0
2011-03-17 15:30:00,38.02,38.5,38.0,38.2,1211200.0,38.02,38.5,38.0,38.2,1211200.0
2011-03-18 09:30:00,38.51,38.95,38.26,38.29,1005000.0,38.51,38.95,38.26,38.29,1005000.0
2011-03-18 10:00:00,38.27,38.31,37.88,37.95,617200.0,38.27,38.31,37.88,37.95,617200.0
2011-03-18 10:30:00,37.99,38.06,37.82,37.97,230600.0,37.99,38.06,37.82,37.97,230600.0
2011-03-18 11:00:00,37.98,38.09,37.86,37.86,323000.0,37.98,38.09,37.86,37.86,323000.0
2011-03-18 11:30:00,37.87,38.06,37.85,37.94,239000.0,37.87,38.06,37.85,37.94,239000.0
2011-03-18 12:00:00,37.93,38.04,37.65,37.67,245400.0,37.93,38.04,37.65,37.67,245400.0
2011-03-18 12:30:00,37.67,37.7,37.4,37.59,320800.0,37.67,37.7,37.4,37.59,320800.0
2011-03-18 13:00:00,37.6,37.65,37.46,37.52,193800.0,37.6,37.65,37.46,37.52,193800.0
2011-03-18 13:30:00,37.55,37.6,37.48,37.54,187600.0,37.55,37.6,37.48,37.54,187600.0
2011-03-18 14:00:00,37.54,37.81,37.51,37.75,427200.0,37.54,37.81,37.51,37.75,427200.0
2011-03-18 14:30:00,37.76,37.87,37.7,37.82,361800.0,37.76,37.87,37.7,37.82,361800.0
2011-03-18 15:00:00,37.83,37.91,37.67,37.77,516200.0,37.83,37.91,37.67,37.77,516200.0
2011-03-18 15:30:00,37.77,37.87,37.74,37.8,827200.0,37.77,37.87,37.74,37.8,827200.0
2011-03-21 09:30:00,38.18,38.2,37.51,37.77,473000.0,38.18,38.2,37.51,37.77,473000.0
2011-03-21 10:00:00,37.78,37.92,37.6,37.84,436200.0,37.78,37.92,37.6,37.84,436200.0
2011-03-21 10:30:00,37.85,37.9,37.75,37.8,328400.0,37.85,37.9,37.75,37.8,328400.0
2011-03-21 11:00:00,37.8,38.04,37.8,37.88,298400.0,37.8,38.04,37.8,37.88,298400.0
2011-03-21 11:30:00,37.88,38.08,37.86,38.07,376800.0,37.88,38.08,37.86,38.07,376800.0
2011-03-21 12:00:00,38.08,38.67,38.02,38.52,619800.0,38.08,38.67,38.02,38.52,619800.0
2011-03-21 12:30:00,38.52,38.52,38.12,38.2,159600.0,38.52,38.52,38.12,38.2,159600.0
2011-03-21 13:00:00,38.18,38.3,38.1,38.19,155000.0,38.18,38.3,38.1,38.19,155000.0
2011-03-21 13:30:00,38.19,38.42,38.18,38.4,247000.0,38.19,38.42,38.18,38.4,247000.0
2011-03-21 14:00:00,38.42,38.49,38.31,38.36,128000.0,38.42,38.49,38.31,38.36,128000.0
2011-03-21 14:30:00,38.36,38.41,38.25,38.35,210800.0,38.36,38.41,38.25,38.35,210800.0
2011-03-21 15:00:00,38.35,38.45,38.32,38.43,236000.0,38.35,38.45,38.32,38.43,236000.0
2011-03-21 15:30:00,38.45,38.5,38.32,38.45,446200.0,38.45,38.5,38.32,38.45,446200.0
2011-03-22 09:30:00,38.4,38.54,38.2,38.24,283000.0,38.4,38.54,38.2,38.24,283000.0
2011-03-22 10:00:00,38.2,38.5,38.18,38.49,175600.0,38.2,38.5,38.18,38.49,175600.0
2011-03-22 10:30:00,38.51,38.59,38.37,38.51,230000.0,38.51,38.59,38.37,38.51,230000.0
2011-03-22 11:00:00,38.51,38.6,38.5,38.57,211400.0,38.51,38.6,38.5,38.57,211400.0
2011-03-22 11:30:00,38.58,38.91,38.52,38.87,261600.0,38.58,38.91,38.52,38.87,261600.0
2011-03-22 12:00:00,38.87,38.88,38.7,38.82,160400.0,38.87,38.88,38.7,38.82,160400.0
2011-03-22 12:30:00,38.83,38.83,38.59,38.63,104200.0,38.83,38.83,38.59,38.63,104200.0
2011-03-22 13:00:00,38.63,38.66,38.5,38.57,96400.0,38.63,38.66,38.5,38.57,96400.0
2011-03-22 13:30:00,38.57,38.84,38.53,38.8,168200.0,38.57,38.84,38.53,38.8,168200.0
2011-03-22 14:00:00,38.78,38.82,38.57,38.58,145400.0,38.78,38.82,38.57,38.58,145400.0
2011-03-22 14:30:00,38.58,38.75,38.57,38.72,186000.0,38.58,38.75,38.57,38.72,186000.0
2011-03-22 15:00:00,38.72,38.75,38.6,38.65,280000.0,38.72,38.75,38.6,38.65,280000.0
2011-03-22 15:30:00,38.64,38.77,38.59,38.6,437200.0,38.64,38.77,38.59,38.6,437200.0
2011-03-23 09:30:00,38.65,38.87,38.2,38.69,252400.0,38.65,38.87,38.2,38.69,252400.0
2011-03-23 10:00:00,38.65,38.76,38.41,38.76,187400.0,38.65,38.76,38.41,38.76,187400.0
2011-03-23 10:30:00,38.77,38.85,38.44,38.58,193800.0,38.77,38.85,38.44,38.58,193800.0
2011-03-23 11:00:00,38.59,38.85,38.47,38.8,168600.0,38.59,38.85,38.47,38.8,168600.0
2011-03-23 11:30:00,38.82,39.34,38.82,39.04,322600.0,38.82,39.34,38.82,39.04,322600.0
2011-03-23 12:00:00,39.05,39.35,39.01,39.31,181200.0,39.05,39.35,39.01,39.31,181200.0
2011-03-23 12:30:00,39.32,39.45,39.13,39.21,267600.0,39.32,39.45,39.13,39.21,267600.0
2011-03-23 13:00:00,39.2,39.22,39.02,39.13,213000.0,39.2,39.22,39.02,39.13,213000.0
2011-03-23 13:30:00,39.12,39.45,39.12,39.42,216000.0,39.12,39.45,39.12,39.42,216000.0
2011-03-23 14:00:00,39.41,39.63,39.34,39.6,329200.0,39.41,39.63,39.34,39.6,329200.0
2011-03-23 14:30:00,39.58,39.77,39.49,39.73,360600.0,39.58,39.77,39.49,39.73,360600.0
2011-03-23 15:00:00,39.72,39.8,39.62,39.78,219400.0,39.72,39.8,39.62,39.78,219400.0
2011-03-23 15:30:00,39.78,39.88,39.61,39.66,558800.0,39.78,39.88,39.61,39.66,558800.0
2011-03-24 09:30:00,40.0,40.3,39.83,40.07,414800.0,40.0,40.3,39.83,40.07,414800.0
2011-03-24 10:00:00,40.05,40.49,39.85,39.94,343800.0,40.05,40.49,39.85,39.94,343800.0
2011-03-24 10:30:00,39.94,39.99,39.38,39.74,388000.0,39.94,39.99,39.38,39.74,388000.0
2011-03-24 11:00:00,39.74,40.15,39.74,40.09,270600.0,39.74,40.15,39.74,40.09,270600.0
2011-03-24 11:30:00,40.1,40.38,40.05,40.22,248400.0,40.1,40.38,40.05,40.22,248400.0
2011-03-24 12:00:00,40.23,40.37,40.12,40.24,175400.0,40.23,40.37,40.12,40.24,175400.0
2011-03-24 12:30:00,40.24,40.27,39.77,39.87,184400.0,40.24,40.27,39.77,39.87,184400.0
2011-03-24 13:00:00,39.83,39.88,39.8,39.83,161800.0,39.83,39.88,39.8,39.83,161800.0
2011-03-24 13:30:00,39.83,39.83,39.52,39.6,255400.0,39.83,39.83,39.52,39.6,255400.0
2011-03-24 14:00:00,39.6,39.63,39.5,39.56,201800.0,39.6,39.63,39.5,39.56,201800.0
2011-03-24 14:30:00,39.56,39.67,39.51,39.55,244200.0,39.56,39.67,39.51,39.55,244200.0
2011-03-24 15:00:00,39.54,39.67,39.51,39.6,232800.0,39.54,39.67,39.51,39.6,232800.0
2011-03-24 15:30:00,39.62,39.66,39.38,39.4,527200.0,39.62,39.66,39.38,39.4,527200.0
2011-03-25 09:30:00,39.56,39.71,39.29,39.52,355800.0,39.56,39.71,39.29,39.52,355800.0
2011-03-25 10:00:00,39.54,39.78,39.51,39.75,348800.0,39.54,39.78,39.51,39.75,348800.0
2011-03-25 10:30:00,39.73,40.03,39.73,40.0,543200.0,39.73,40.03,39.73,40.0,543200.0
2011-03-25 11:00:00,40.02,40.02,39.5,39.56,431200.0,40.02,40.02,39.5,39.56,431200.0
2011-03-25 11:30:00,39.56,39.76,39.56,39.74,227200.0,39.56,39.76,39.56,39.74,227200.0
2011-03-25 12:00:00,39.74,39.81,39.6,39.7,238200.0,39.74,39.81,39.6,39.7,238200.0
2011-03-25 12:30:00,39.71,39.74,39.38,39.39,237800.0,39.71,39.74,39.38,39.39,237800.0
2011-03-25 13:00:00,39.38,39.47,39.26,39.47,142200.0,39.38,39.47,39.26,39.47,142200.0
2011-03-25 13:30:00,39.47,39.57,39.38,39.4,288200.0,39.47,39.57,39.38,39.4,288200.0
2011-03-25 14:00:00,39.4,39.54,39.25,39.35,200600.0,39.4,39.54,39.25,39.35,200600.0
2011-03-25 14:30:00,39.34,39.45,39.3,39.4,159800.0,39.34,39.45,39.3,39.4,159800.0
2011-03-25 15:00:00,39.42,39.56,39.34,39.38,194200.0,39.42,39.56,39.34,39.38,194200.0
2011-03-25 15:30:00,39.38,39.51,39.29,39.35,318000.0,39.38,39.51,39.29,39.35,318000.0
2011-03-28 09:30:00,39.8,41.67,39.74,41.38,2097400.0,39.8,41.67,39.74,41.38,2097400.0
2011-03-28 10:00:00,41.38,41.7,41.19,41.38,889400.0,41.38,41.7,41.19,41.38,889400.0
2011-03-28 10:30:00,41.38,41.5,41.13,41.21,452200.0,41.38,41.5,41.13,41.21,452200.0
2011-03-28 11:00:00,41.22,41.83,41.15,41.77,631000.0,41.22,41.83,41.15,41.77,631000.0
2011-03-28 11:30:00,41.77,42.31,41.69,42.16,906400.0,41.77,42.31,41.69,42.16,906400.0
2011-03-28 12:00:00,42.17,42.48,42.02,42.48,582600.0,42.17,42.48,42.02,42.48,582600.0
2011-03-28 12:30:00,42.48,42.76,42.34,42.69,1178600.0,42.48,42.76,42.34,42.69,1178600.0
2011-03-28 13:00:00,42.7,43.0,42.63,42.94,837000.0,42.7,43.0,42.63,42.94,837000.0
2011-03-28 13:30:00,42.93,43.0,42.7,42.97,754000.0,42.93,43.0,42.7,42.97,754000.0
2011-03-28 14:00:00,42.97,42.97,42.76,42.9,555200.0,42.97,42.97,42.76,42.9,555200.0
2011-03-28 14:30:00,42.9,42.96,42.63,42.77,645800.0,42.9,42.96,42.63,42.77,645800.0
2011-03-28 15:00:00,42.76,42.9,42.64,42.76,660600.0,42.76,42.9,42.64,42.76,660600.0
2011-03-28 15:30:00,42.75,42.83,42.42,42.65,1490200.0,42.75,42.83,42.42,42.65,1490200.0
2011-03-29 09:30:00,43.52,44.02,43.06,43.53,2880800.0,43.52,44.02,43.06,43.53,2880800.0
2011-03-29 10:00:00,43.55,44.2,43.33,43.94,1390200.0,43.55,44.2,43.33,43.94,1390200.0
2011-03-29 10:30:00,43.95,44.35,43.95,44.24,1075600.0,43.95,44.35,43.95,44.24,1075600.0
2011-03-29 11:00:00,44.27,44.4,44.02,44.34,854800.0,44.27,44.4,44.02,44.34,854800.0
2011-03-29 11:30:00,44.34,44.35,43.88,44.1,613400.0,44.34,44.35,43.88,44.1,613400.0
2011-03-29 12:00:00,44.12,44.13,43.94,43.99,329400.0,44.12,44.13,43.94,43.99,329400.0
2011-03-29 12:30:00,43.98,44.02,43.75,43.91,586200.0,43.98,44.02,43.75,43.91,586200.0
2011-03-29 13:00:00,43.9,43.99,43.8,43.8,386200.0,43.9,43.99,43.8,43.8,386200.0
2011-03-29 13:30:00,43.81,44.24,43.81,44.19,477800.0,43.81,44.24,43.81,44.19,477800.0
2011-03-29 14:00:00,44.15,44.45,44.13,44.33,517600.0,44.15,44.45,44.13,44.33,517600.0
2011-03-29 14:30:00,44.32,44.45,44.22,44.32,719800.0,44.32,44.45,44.22,44.32,719800.0
2011-03-29 15:00:00,44.32,44.52,44.26,44.38,678000.0,44.32,44.52,44.26,44.38,678000.0
2011-03-29 15:30:00,44.38,44.63,44.33,44.58,897000.0,44.38,44.63,44.33,44.58,897000.0
2011-03-30 09:30:00,45.07,45.49,44.84,45.35,1337200.0,45.07,45.49,44.84,45.35,1337200.0
2011-03-30 10:00:00,45.36,45.4,44.6,44.73,978000.0,45.36,45.4,44.6,44.73,978000.0
2011-03-30 10:30:00,44.73,45.34,44.72,45.24,507600.0,44.73,45.34,44.72,45.24,507600.0
2011-03-30 11:00:00,45.24,45.29,44.85,44.85,331800.0,45.24,45.29,44.85,44.85,331800.0
2011-03-30 11:30:00,44.85,45.07,44.85,45.02,199200.0,44.85,45.07,44.85,45.02,199200.0
2011-03-30 12:00:00,45.03,45.15,45.0,45.02,248000.0,45.03,45.15,45.0,45.02,248000.0
2011-03-30 12:30:00,45.02,45.1,45.0,45.07,154600.0,45.02,45.1,45.0,45.07,154600.0
2011-03-30 13:00:00,45.07,45.09,44.99,45.04,167000.0,45.07,45.09,44.99,45.04,167000.0
2011-03-30 13:30:00,45.05,45.07,44.77,44.79,193200.0,45.05,45.07,44.77,44.79,193200.0
2011-03-30 14:00:00,44.79,45.0,44.78,45.0,189200.0,44.79,45.0,44.78,45.0,189200.0
2011-03-30 14:30:00,45.0,45.1,44.85,44.9,299400.0,45.0,45.1,44.85,44.9,299400.0
2011-03-30 15:00:00,44.9,45.1,44.88,45.02,408800.0,44.9,45.1,44.88,45.02,408800.0
2011-03-30 15:30:00,45.02,45.19,44.88,44.94,812600.0,45.02,45.19,44.88,44.94,812600.0
2011-03-31 09:30:00,44.84,44.85,44.2,44.34,613000.0,44.84,44.85,44.2,44.34,613000.0
2011-03-31 10:00:00,44.35,44.49,44.09,44.09,445200.0,44.35,44.49,44.09,44.09,445200.0
2011-03-31 10:30:00,44.1,44.5,44.08,44.38,324600.0,44.1,44.5,44.08,44.38,324600.0
2011-03-31 11:00:00,44.38,44.4,44.22,44.33,144400.0,44.38,44.4,44.22,44.33,144400.0
2011-03-31 11:30:00,44.31,44.42,44.1,44.35,283200.0,44.31,44.42,44.1,44.35,283200.0
2011-03-31 12:00:00,44.35,44.4,44.27,44.31,292600.0,44.35,44.4,44.27,44.31,292600.0
2011-03-31 12:30:00,44.3,44.49,44.27,44.34,322400.0,44.3,44.49,44.27,44.34,322400.0
2011-03-31 13:00:00,44.35,44.45,44.35,44.38,86000.0,44.35,44.45,44.35,44.38,86000.0
2011-03-31 13:30:00,44.37,44.46,44.34,44.41,161400.0,44.37,44.46,44.34,44.41,161400.0
2011-03-31 14:00:00,44.41,44.67,44.37,44.4,353600.0,44.41,44.67,44.37,44.4,353600.0
2011-03-31 14:30:00,44.41,44.77,44.41,44.77,188600.0,44.41,44.77,44.41,44.77,188600.0
2011-03-31 15:00:00,44.74,44.76,44.51,44.55,299400.0,44.74,44.76,44.51,44.55,299400.0
2011-03-31 15:30:00,44.55,44.58,44.45,44.5,479400.0,44.55,44.58,44.45,44.5,479400.0
2011-04-01 09:30:00,44.78,44.85,44.38,44.75,402200.0,44.78,44.85,44.38,44.75,402200.0
2011-04-01 10:00:00,44.72,45.26,44.72,45.08,428400.0,44.72,45.26,44.72,45.08,428400.0
2011-04-01 10:30:00,45.08,45.26,44.88,45.05,259800.0,45.08,45.26,44.88,45.05,259800.0
2011-04-01 11:00:00,45.07,45.47,45.05,45.26,237200.0,45.07,45.47,45.05,45.26,237200.0
2011-04-01 11:30:00,45.28,45.41,45.08,45.3,179200.0,45.28,45.41,45.08,45.3,179200.0
2011-04-01 12:00:00,45.28,45.41,45.24,45.32,119600.0,45.28,45.41,45.24,45.32,119600.0
2011-04-01 12:30:00,45.32,45.32,45.1,45.15,127400.0,45.32,45.32,45.1,45.15,127400.0
2011-04-01 13:00:00,45.13,45.13,45.01,45.06,281000.0,45.13,45.13,45.01,45.06,281000.0
2011-04-01 13:30:00,45.05,45.13,45.01,45.02,148400.0,45.05,45.13,45.01,45.02,148400.0
2011-04-01 14:00:00,45.03,45.05,44.91,44.97,301800.0,45.03,45.05,44.91,44.97,301800.0
2011-04-01 14:30:00,44.96,44.97,44.54,44.62,280400.0,44.96,44.97,44.54,44.62,280400.0
2011-04-01 15:00:00,44.61,44.61,44.27,44.48,470600.0,44.61,44.61,44.27,44.48,470600.0
2011-04-01 15:30:00,44.49,44.68,44.46,44.58,446400.0,44.49,44.68,44.46,44.58,446400.0
2011-04-04 09:30:00,45.04,45.07,44.64,44.72,418200.0,45.04,45.07,44.64,44.72,418200.0
2011-04-04 10:00:00,44.72,44.98,44.5,44.9,232000.0,44.72,44.98,44.5,44.9,232000.0
2011-04-04 10:30:00,44.87,45.23,44.72,44.8,245400.0,44.87,45.23,44.72,44.8,245400.0
2011-04-04 11:00:00,44.8,45.02,44.76,44.95,265400.0,44.8,45.02,44.76,44.95,265400.0
2011-04-04 11:30:00,44.96,45.05,44.87,44.95,111200.0,44.96,45.05,44.87,44.95,111200.0
2011-04-04 12:00:00,44.97,45.35,44.94,45.33,237000.0,44.97,45.35,44.94,45.33,237000.0
2011-04-04 12:30:00,45.33,45.49,45.09,45.17,386600.0,45.33,45.49,45.09,45.17,386600.0
2011-04-04 13:00:00,45.17,45.39,45.14,45.37,138000.0,45.17,45.39,45.14,45.37,138000.0
2011-04-04 13:30:00,45.34,45.36,45.09,45.19,147600.0,45.34,45.36,45.09,45.19,147600.0
2011-04-04 14:00:00,45.19,45.23,45.0,45.09,208200.0,45.19,45.23,45.0,45.09,208200.0
2011-04-04 14:30:00,45.09,45.24,45.07,45.22,165200.0,45.09,45.24,45.07,45.22,165200.0
2011-04-04 15:00:00,45.21,45.4,45.1,45.39,240600.0,45.21,45.4,45.1,45.39,240600.0
2011-04-04 15:30:00,45.37,45.5,45.33,45.49,498000.0,45.37,45.5,45.33,45.49,498000.0
2011-04-05 09:30:00,45.48,46.5,45.36,46.39,1182400.0,45.48,46.5,45.36,46.39,1182400.0
2011-04-05 10:00:00,46.38,47.0,46.32,46.9,1041400.0,46.38,47.0,46.32,46.9,1041400.0
2011-04-05 10:30:00,46.9,47.15,46.75,46.9,646200.0,46.9,47.15,46.75,46.9,646200.0
2011-04-05 11:00:00,46.9,47.09,46.52,46.58,420400.0,46.9,47.09,46.52,46.58,420400.0
2011-04-05 11:30:00,46.6,46.84,46.55,46.83,331000.0,46.6,46.84,46.55,46.83,331000.0
2011-04-05 12:00:00,46.81,46.91,46.65,46.91,141200.0,46.81,46.91,46.65,46.91,141200.0
2011-04-05 12:30:00,46.9,46.96,46.7,46.82,196400.0,46.9,46.96,46.7,46.82,196400.0
2011-04-05 13:00:00,46.79,46.95,46.76,46.9,98600.0,46.79,46.95,46.76,46.9,98600.0
2011-04-05 13:30:00,46.9,46.9,46.7,46.8,118000.0,46.9,46.9,46.7,46.8,118000.0
2011-04-05 14:00:00,46.75,46.93,46.62,46.85,202800.0,46.75,46.93,46.62,46.85,202800.0
2011-04-05 14:30:00,46.87,46.88,46.69,46.8,191200.0,46.87,46.88,46.69,46.8,191200.0
2011-04-05 15:00:00,46.81,46.89,46.63,46.83,331000.0,46.81,46.89,46.63,46.83,331000.0
2011-04-05 15:30:00,46.83,46.9,46.7,46.74,517800.0,46.83,46.9,46.7,46.74,517800.0
2011-04-06 09:30:00,47.09,47.49,46.84,46.93,646200.0,47.09,47.49,46.84,46.93,646200.0
2011-04-06 10:00:00,46.91,46.99,46.29,46.54,544400.0,46.91,46.99,46.29,46.54,544400.0
2011-04-06 10:30:00,46.57,46.64,45.89,45.94,445400.0,46.57,46.64,45.89,45.94,445400.0
2011-04-06 11:00:00,45.9,46.13,45.55,45.95,639200.0,45.9,46.13,45.55,45.95,639200.0
2011-04-06 11:30:00,45.97,46.16,45.36,45.64,456200.0,45.97,46.16,45.36,45.64,456200.0
2011-04-06 12:00:00,45.64,45.97,45.38,45.91,388800.0,45.64,45.97,45.38,45.91,388800.0
2011-04-06 12:30:00,45.91,45.99,45.63,45.96,267000.0,45.91,45.99,45.63,45.96,267000.0
2011-04-06 13:00:00,45.96,46.22,45.88,46.12,202200.0,45.96,46.22,45.88,46.12,202200.0
2011-04-06 13:30:00,46.13,46.22,46.02,46.2,87800.0,46.13,46.22,46.02,46.2,87800.0
2011-04-06 14:00:00,46.18,46.47,46.17,46.4,166200.0,46.18,46.47,46.17,46.4,166200.0
2011-04-06 14:30:00,46.4,46.43,46.26,46.26,193200.0,46.4,46.43,46.26,46.26,193200.0
2011-04-06 15:00:00,46.26,46.29,45.96,46.01,221400.0,46.26,46.29,45.96,46.01,221400.0
2011-04-06 15:30:00,46.0,46.1,45.94,46.05,310800.0,46.0,46.1,45.94,46.05,310800.0
2011-04-07 09:30:00,45.58,46.06,45.33,45.72,432400.0,45.58,46.06,45.33,45.72,432400.0
2011-04-07 10:00:00,45.72,45.9,45.43,45.45,233400.0,45.72,45.9,45.43,45.45,233400.0
2011-04-07 10:30:00,45.45,45.48,44.61,45.23,1034400.0,45.45,45.48,44.61,45.23,1034400.0
2011-04-07 11:00:00,45.23,45.41,44.95,44.96,409200.0,45.23,45.41,44.95,44.96,409200.0
2011-04-07 11:30:00,44.96,44.99,44.68,44.95,440400.0,44.96,44.99,44.68,44.95,440400.0
2011-04-07 12:00:00,44.92,45.32,44.89,45.31,270200.0,44.92,45.32,44.89,45.31,270200.0
2011-04-07 12:30:00,45.27,45.41,45.27,45.31,196800.0,45.27,45.41,45.27,45.31,196800.0
2011-04-07 13:00:00,45.32,45.35,44.96,45.03,205600.0,45.32,45.35,44.96,45.03,205600.0
2011-04-07 13:30:00,45.02,45.08,44.81,45.03,213600.0,45.02,45.08,44.81,45.03,213600.0
2011-04-07 14:00:00,45.04,45.15,45.04,45.06,105200.0,45.04,45.15,45.04,45.06,105200.0
2011-04-07 14:30:00,45.05,45.6,45.02,45.58,418800.0,45.05,45.6,45.02,45.58,418800.0
2011-04-07 15:00:00,45.58,45.88,45.56,45.86,565000.0,45.58,45.88,45.56,45.86,565000.0
2011-04-07 15:30:00,45.87,46.02,45.76,45.76,635600.0,45.87,46.02,45.76,45.76,635600.0
2011-04-08 09:30:00,45.99,45.99,45.17,45.46,214400.0,45.99,45.99,45.17,45.46,214400.0
2011-04-08 10:00:00,45.54,46.07,45.52,45.73,310000.0,45.54,46.07,45.52,45.73,310000.0
2011-04-08 10:30:00,45.74,46.28,45.69,46.06,576800.0,45.74,46.28,45.69,46.06,576800.0
2011-04-08 11:00:00,46.08,46.08,45.69,45.84,366200.0,46.08,46.08,45.69,45.84,366200.0
2011-04-08 11:30:00,45.82,45.92,45.76,45.92,173600.0,45.82,45.92,45.76,45.92,173600.0
2011-04-08 12:00:00,45.88,45.99,45.85,45.9,171000.0,45.88,45.99,45.85,45.9,171000.0
2011-04-08 12:30:00,45.92,45.97,45.82,45.89,150800.0,45.92,45.97,45.82,45.89,150800.0
2011-04-08 13:00:00,45.88,46.13,45.83,46.13,189000.0,45.88,46.13,45.83,46.13,189000.0
2011-04-08 13:30:00,46.1,46.15,45.79,45.84,91200.0,46.1,46.15,45.79,45.84,91200.0
2011-04-08 14:00:00,45.82,45.84,45.41,45.41,104000.0,45.82,45.84,45.41,45.41,104000.0
2011-04-08 14:30:00,45.4,45.42,44.84,44.9,381400.0,45.4,45.42,44.84,44.9,381400.0
2011-04-08 15:00:00,44.88,45.23,44.82,45.07,220000.0,44.88,45.23,44.82,45.07,220000.0
2011-04-08 15:30:00,45.08,45.24,45.06,45.13,291400.0,45.08,45.24,45.06,45.13,291400.0
2011-04-11 09:30:00,45.32,45.46,44.88,44.94,348600.0,45.32,45.46,44.88,44.94,348600.0
2011-04-11 10:00:00,44.94,45.1,44.34,44.63,360800.0,44.94,45.1,44.34,44.63,360800.0
2011-04-11 10:30:00,44.6,45.02,44.49,44.9,190600.0,44.6,45.02,44.49,44.9,190600.0
2011-04-11 11:00:00,44.9,44.98,44.76,44.89,212200.0,44.9,44.98,44.76,44.89,212200.0
2011-04-11 11:30:00,44.89,44.9,44.56,44.65,248200.0,44.89,44.9,44.56,44.65,248200.0
2011-04-11 12:00:00,44.63,44.7,44.13,44.28,398000.0,44.63,44.7,44.13,44.28,398000.0
2011-04-11 12:30:00,44.27,44.33,44.16,44.25,177800.0,44.27,44.33,44.16,44.25,177800.0
2011-04-11 13:00:00,44.27,44.42,44.17,44.37,145200.0,44.27,44.42,44.17,44.37,145200.0
2011-04-11 13:30:00,44.35,44.4,44.27,44.37,161000.0,44.35,44.4,44.27,44.37,161000.0
2011-04-11 14:00:00,44.38,44.55,44.35,44.49,135600.0,44.38,44.55,44.35,44.49,135600.0
2011-04-11 14:30:00,44.47,44.5,44.22,44.24,123000.0,44.47,44.5,44.22,44.24,123000.0
2011-04-11 15:00:00,44.25,44.3,44.04,44.2,188400.0,44.25,44.3,44.04,44.2,188400.0
2011-04-11 15:30:00,44.22,44.35,44.15,44.35,346000.0,44.22,44.35,44.15,44.35,346000.0
2011-04-12 09:30:00,43.63,44.58,43.23,44.04,1059000.0,43.63,44.58,43.23,44.04,1059000.0
2011-04-12 10:00:00,44.02,44.24,43.67,43.98,384600.0,44.02,44.24,43.67,43.98,384600.0
2011-04-12 10:30:00,44.0,44.26,43.77,43.82,220200.0,44.0,44.26,43.77,43.82,220200.0
2011-04-12 11:00:00,43.8,44.02,43.64,43.95,173600.0,43.8,44.02,43.64,43.95,173600.0
2011-04-12 11:30:00,43.94,44.29,43.86,44.15,154600.0,43.94,44.29,43.86,44.15,154600.0
2011-04-12 12:00:00,44.15,44.65,44.13,44.55,216000.0,44.15,44.65,44.13,44.55,216000.0
2011-04-12 12:30:00,44.55,44.77,44.47,44.7,156600.0,44.55,44.77,44.47,44.7,156600.0
2011-04-12 13:00:00,44.69,44.7,44.51,44.7,140200.0,44.69,44.7,44.51,44.7,140200.0
2011-04-12 13:30:00,44.71,44.9,44.62,44.85,168600.0,44.71,44.9,44.62,44.85,168600.0
2011-04-12 14:00:00,44.85,45.07,44.79,45.04,211400.0,44.85,45.07,44.79,45.04,211400.0
2011-04-12 14:30:00,45.03,45.05,44.81,44.89,198400.0,45.03,45.05,44.81,44.89,198400.0
2011-04-12 15:00:00,44.9,44.98,44.5,44.52,337200.0,44.9,44.98,44.5,44.52,337200.0
2011-04-12 15:30:00,44.54,44.64,44.42,44.64,397400.0,44.54,44.64,44.42,44.64,397400.0
2011-04-13 09:30:00,45.17,45.52,45.0,45.0,449600.0,45.17,45.52,45.0,45.0,449600.0
2011-04-13 10:00:00,45.0,45.49,44.9,45.43,330400.0,45.0,45.49,44.9,45.43,330400.0
2011-04-13 10:30:00,45.47,45.97,45.38,45.97,368800.0,45.47,45.97,45.38,45.97,368800.0
2011-04-13 11:00:00,45.95,46.04,45.63,45.74,249600.0,45.95,46.04,45.63,45.74,249600.0
2011-04-13 11:30:00,45.77,45.93,45.63,45.67,165800.0,45.77,45.93,45.63,45.67,165800.0
2011-04-13 12:00:00,45.67,45.85,45.44,45.67,171400.0,45.67,45.85,45.44,45.67,171400.0
2011-04-13 12:30:00,45.66,45.66,45.38,45.49,154600.0,45.66,45.66,45.38,45.49,154600.0
2011-04-13 13:00:00,45.52,45.66,45.46,45.52,65400.0,45.52,45.66,45.46,45.52,65400.0
2011-04-13 13:30:00,45.53,45.66,45.48,45.52,87600.0,45.53,45.66,45.48,45.52,87600.0
2011-04-13 14:00:00,45.61,45.8,45.55,45.78,214000.0,45.61,45.8,45.55,45.78,214000.0
2011-04-13 14:30:00,45.79,45.92,45.65,45.85,153400.0,45.79,45.92,45.65,45.85,153400.0
2011-04-13 15:00:00,45.87,46.18,45.87,46.12,324600.0,45.87,46.18,45.87,46.12,324600.0
2011-04-13 15:30:00,46.11,46.17,45.97,46.07,366800.0,46.11,46.17,45.97,46.07,366800.0
2011-04-14 09:30:00,45.8,46.13,45.27,45.8,348600.0,45.8,46.13,45.27,45.8,348600.0
2011-04-14 10:00:00,45.81,46.1,45.75,45.86,236200.0,45.81,46.1,45.75,45.86,236200.0
2011-04-14 10:30:00,45.84,45.88,45.52,45.59,190800.0,45.84,45.88,45.52,45.59,190800.0
2011-04-14 11:00:00,45.58,45.73,45.53,45.57,232200.0,45.58,45.73,45.53,45.57,232200.0
2011-04-14 11:30:00,45.55,45.62,45.41,45.46,243600.0,45.55,45.62,45.41,45.46,243600.0
2011-04-14 12:00:00,45.45,45.73,45.43,45.53,157400.0,45.45,45.73,45.43,45.53,157400.0
2011-04-14 12:30:00,45.53,45.69,45.5,45.66,71600.0,45.53,45.69,45.5,45.66,71600.0
2011-04-14 13:00:00,45.66,45.74,45.52,45.55,77800.0,45.66,45.74,45.52,45.55,77800.0
2011-04-14 13:30:00,45.55,45.58,45.37,45.41,99000.0,45.55,45.58,45.37,45.41,99000.0
2011-04-14 14:00:00,45.38,45.59,45.38,45.48,184200.0,45.38,45.59,45.38,45.48,184200.0
2011-04-14 14:30:00,45.52,45.76,45.48,45.66,150200.0,45.52,45.76,45.48,45.66,150200.0
2011-04-14 15:00:00,45.65,46.05,45.62,46.05,307000.0,45.65,46.05,45.62,46.05,307000.0
2011-04-14 15:30:00,46.05,46.19,45.99,46.02,452200.0,46.05,46.19,45.99,46.02,452200.0
2011-04-15 09:30:00,45.76,46.4,45.74,46.38,472600.0,45.76,46.4,45.74,46.38,472600.0
2011-04-15 10:00:00,46.38,46.97,46.38,46.47,653400.0,46.38,46.97,46.38,46.47,653400.0
2011-04-15 10:30:00,46.47,46.65,46.11,46.46,281200.0,46.47,46.65,46.11,46.46,281200.0
2011-04-15 11:00:00,46.46,46.69,46.41,46.69,176200.0,46.46,46.69,46.41,46.69,176200.0
2011-04-15 11:30:00,46.65,46.74,46.58,46.68,127400.0,46.65,46.74,46.58,46.68,127400.0
2011-04-15 12:00:00,46.66,46.92,46.63,46.69,143600.0,46.66,46.92,46.63,46.69,143600.0
2011-04-15 12:30:00,46.67,46.8,46.65,46.72,80800.0,46.67,46.8,46.65,46.72,80800.0
2011-04-15 13:00:00,46.72,46.74,46.47,46.52,85800.0,46.72,46.74,46.47,46.52,85800.0
2011-04-15 13:30:00,46.52,46.72,46.52,46.63,106800.0,46.52,46.72,46.52,46.63,106800.0
2011-04-15 14:00:00,46.63,46.73,46.6,46.65,88200.0,46.63,46.73,46.6,46.65,88200.0
2011-04-15 14:30:00,46.66,46.77,46.65,46.68,118200.0,46.66,46.77,46.65,46.68,118200.0
2011-04-15 15:00:00,46.68,46.73,46.49,46.56,176600.0,46.68,46.73,46.49,46.56,176600.0
2011-04-15 15:30:00,46.54,46.68,46.52,46.65,410200.0,46.54,46.68,46.52,46.65,410200.0
2011-04-18 09:30:00,45.97,47.13,45.83,46.67,796000.0,45.97,47.13,45.83,46.67,796000.0
2011-04-18 10:00:00,46.65,46.91,46.2,46.83,702800.0,46.65,46.91,46.2,46.83,702800.0
2011-04-18 10:30:00,46.82,47.35,46.6,46.68,544600.0,46.82,47.35,46.6,46.68,544600.0
2011-04-18 11:00:00,46.66,47.24,46.52,47.06,408200.0,46.66,47.24,46.52,47.06,408200.0
2011-04-18 11:30:00,47.04,47.24,46.96,47.06,163400.0,47.04,47.24,46.96,47.06,163400.0
2011-04-18 12:00:00,47.08,47.18,47.06,47.12,209800.0,47.08,47.18,47.06,47.12,209800.0
2011-04-18 12:30:00,47.13,47.2,46.79,46.85,301400.0,47.13,47.2,46.79,46.85,301400.0
2011-04-18 13:00:00,46.84,47.04,46.77,46.99,214600.0,46.84,47.04,46.77,46.99,214600.0
2011-04-18 13:30:00,46.99,47.12,46.9,47.1,213000.0,46.99,47.12,46.9,47.1,213000.0
2011-04-18 14:00:00,47.09,47.96,47.02,47.77,786000.0,47.09,47.96,47.02,47.77,786000.0
2011-04-18 14:30:00,47.75,48.24,47.75,48.15,586000.0,47.75,48.24,47.75,48.15,586000.0
2011-04-18 15:00:00,48.15,48.35,48.02,48.17,423600.0,48.15,48.35,48.02,48.17,423600.0
2011-04-18 15:30:00,48.18,48.5,47.96,48.48,695800.0,48.18,48.5,47.96,48.48,695800.0
2011-04-19 09:30:00,48.85,50.56,48.58,50.1,1905400.0,48.85,50.56,48.58,50.1,1905400.0
2011-04-19 10:00:00,50.12,50.7,49.97,50.5,1293600.0,50.12,50.7,49.97,50.5,1293600.0
2011-04-19 10:30:00,50.5,50.55,49.54,49.82,1003800.0,50.5,50.55,49.54,49.82,1003800.0
2011-04-19 11:00:00,49.8,49.8,49.02,49.15,552800.0,49.8,49.8,49.02,49.15,552800.0
2011-04-19 11:30:00,49.15,49.76,49.13,49.76,459000.0,49.15,49.76,49.13,49.76,459000.0
2011-04-19 12:00:00,49.74,50.08,49.66,49.88,419800.0,49.74,50.08,49.66,49.88,419800.0
2011-04-19 12:30:00,49.82,50.23,49.82,50.07,297800.0,49.82,50.23,49.82,50.07,297800.0
2011-04-19 13:00:00,50.04,50.24,49.85,49.9,465000.0,50.04,50.24,49.85,49.9,465000.0
2011-04-19 13:30:00,49.91,50.01,49.75,49.78,227200.0,49.91,50.01,49.75,49.78,227200.0
2011-04-19 14:00:00,49.76,50.0,49.76,49.91,212800.0,49.76,50.0,49.76,49.91,212800.0
2011-04-19 14:30:00,49.9,49.91,49.6,49.77,318400.0,49.9,49.91,49.6,49.77,318400.0
2011-04-19 15:00:00,49.78,50.25,49.74,50.1,483600.0,49.78,50.25,49.74,50.1,483600.0
2011-04-19 15:30:00,50.08,50.14,49.88,50.13,648600.0,50.08,50.14,49.88,50.13,648600.0
2011-04-20 09:30:00,50.98,50.99,49.8,49.9,802800.0,50.98,50.99,49.8,49.9,802800.0
2011-04-20 10:00:00,49.93,50.32,49.8,49.86,431600.0,49.93,50.32,49.8,49.86,431600.0
2011-04-20 10:30:00,49.87,49.95,49.63,49.7,458600.0,49.87,49.95,49.63,49.7,458600.0
2011-04-20 11:00:00,49.68,50.2,49.51,49.67,507000.0,49.68,50.2,49.51,49.67,507000.0
2011-04-20 11:30:00,49.67,49.76,49.4,49.63,216400.0,49.67,49.76,49.4,49.63,216400.0
2011-04-20 12:00:00,49.63,49.81,49.4,49.77,377800.0,49.63,49.81,49.4,49.77,377800.0
2011-04-20 12:30:00,49.73,49.77,49.52,49.58,209200.0,49.73,49.77,49.52,49.58,209200.0
2011-04-20 13:00:00,49.6,49.69,49.43,49.55,252600.0,49.6,49.69,49.43,49.55,252600.0
2011-04-20 13:30:00,49.52,49.68,49.5,49.62,145600.0,49.52,49.68,49.5,49.62,145600.0
2011-04-20 14:00:00,49.58,49.77,49.54,49.73,115200.0,49.58,49.77,49.54,49.73,115200.0
2011-04-20 14:30:00,49.74,49.85,49.64,49.77,128000.0,49.74,49.85,49.64,49.77,128000.0
2011-04-20 15:00:00,49.77,49.8,49.62,49.79,173200.0,49.77,49.8,49.62,49.79,173200.0
2011-04-20 15:30:00,49.81,50.05,49.78,49.87,431600.0,49.81,50.05,49.78,49.87,431600.0
2011-04-21 09:30:00,49.73,50.5,49.65,50.15,428800.0,49.73,50.5,49.65,50.15,428800.0
2011-04-21 10:00:00,50.18,50.19,49.63,49.92,439800.0,50.18,50.19,49.63,49.92,439800.0
2011-04-21 10:30:00,49.92,50.25,49.79,50.24,339400.0,49.92,50.25,49.79,50.24,339400.0
2011-04-21 11:00:00,50.25,50.68,50.18,50.68,264600.0,50.25,50.68,50.18,50.68,264600.0
2011-04-21 11:30:00,50.68,50.98,50.68,50.74,206000.0,50.68,50.98,50.68,50.74,206000.0
2011-04-21 12:00:00,50.77,50.99,50.71,50.94,161800.0,50.77,50.99,50.71,50.94,161800.0
2011-04-21 12:30:00,50.93,50.93,50.6,50.84,158000.0,50.93,50.93,50.6,50.84,158000.0
2011-04-21 13:00:00,50.85,51.0,50.83,50.98,115200.0,50.85,51.0,50.83,50.98,115200.0
2011-04-21 13:30:00,50.98,50.99,50.77,50.9,96400.0,50.98,50.99,50.77,50.9,96400.0
2011-04-21 14:00:00,50.92,50.96,50.76,50.9,145400.0,50.92,50.96,50.76,50.9,145400.0
2011-04-21 14:30:00,50.88,51.42,50.85,51.07,494600.0,50.88,51.42,50.85,51.07,494600.0
2011-04-21 15:00:00,51.09,51.29,50.97,51.05,184800.0,51.09,51.29,50.97,51.05,184800.0
2011-04-21 15:30:00,51.05,51.27,51.01,51.1,354800.0,51.05,51.27,51.01,51.1,354800.0
2011-04-25 09:30:00,51.24,51.27,50.63,50.75,221000.0,51.24,51.27,50.63,50.75,221000.0
2011-04-25 10:00:00,50.75,50.96,50.37,50.52,169600.0,50.75,50.96,50.37,50.52,169600.0
2011-04-25 10:30:00,50.5,50.58,50.27,50.3,117000.0,50.5,50.58,50.27,50.3,117000.0
2011-04-25 11:00:00,50.3,50.49,50.05,50.48,194600.0,50.3,50.49,50.05,50.48,194600.0
2011-04-25 11:30:00,50.49,50.71,50.39,50.5,89200.0,50.49,50.71,50.39,50.5,89200.0
2011-04-25 12:00:00,50.54,50.58,50.4,50.51,123400.0,50.54,50.58,50.4,50.51,123400.0
2011-04-25 12:30:00,50.54,50.54,50.38,50.44,108000.0,50.54,50.54,50.38,50.44,108000.0
2011-04-25 13:00:00,50.44,50.58,50.43,50.52,49000.0,50.44,50.58,50.43,50.52,49000.0
2011-04-25 13:30:00,50.54,50.63,50.53,50.63,51200.0,50.54,50.63,50.53,50.63,51200.0
2011-04-25 14:00:00,50.63,50.77,50.63,50.77,111600.0,50.63,50.77,50.63,50.77,111600.0
2011-04-25 14:30:00,50.77,51.09,50.76,51.01,119600.0,50.77,51.09,50.76,51.01,119600.0
2011-04-25 15:00:00,50.98,51.05,50.65,50.72,137800.0,50.98,51.05,50.65,50.72,137800.0
2011-04-25 15:30:00,50.72,50.82,50.6,50.66,196600.0,50.72,50.82,50.6,50.66,196600.0
2011-04-26 09:30:00,50.13,50.84,49.83,50.55,560600.0,50.13,50.84,49.83,50.55,560600.0
2011-04-26 10:00:00,50.54,50.54,50.26,50.37,173000.0,50.54,50.54,50.26,50.37,173000.0
2011-04-26 10:30:00,50.37,50.49,50.14,50.37,195000.0,50.37,50.49,50.14,50.37,195000.0
2011-04-26 11:00:00,50.43,50.43,50.1,50.13,131800.0,50.43,50.43,50.1,50.13,131800.0
2011-04-26 11:30:00,50.13,50.35,50.13,50.23,151000.0,50.13,50.35,50.13,50.23,151000.0
2011-04-26 12:00:00,50.24,50.3,50.05,50.07,128800.0,50.24,50.3,50.05,50.07,128800.0
2011-04-26 12:30:00,50.08,50.08,49.4,49.45,374400.0,50.08,50.08,49.4,49.45,374400.0
2011-04-26 13:00:00,49.45,49.76,49.41,49.64,171000.0,49.45,49.76,49.41,49.64,171000.0
2011-04-26 13:30:00,49.65,49.66,49.26,49.27,216400.0,49.65,49.66,49.26,49.27,216400.0
2011-04-26 14:00:00,49.29,49.54,49.14,49.45,184400.0,49.29,49.54,49.14,49.45,184400.0
2011-04-26 14:30:00,49.46,49.56,49.25,49.49,162200.0,49.46,49.56,49.25,49.49,162200.0
2011-04-26 15:00:00,49.5,49.55,49.34,49.38,200600.0,49.5,49.55,49.34,49.38,200600.0
2011-04-26 15:30:00,49.38,49.39,49.19,49.31,531800.0,49.38,49.39,49.19,49.31,531800.0
2011-04-27 09:30:00,48.97,49.79,48.89,49.53,430200.0,48.97,49.79,48.89,49.53,430200.0
2011-04-27 10:00:00,49.55,49.55,48.6,48.74,451800.0,49.55,49.55,48.6,48.74,451800.0
2011-04-27 10:30:00,48.69,48.99,48.61,48.97,269200.0,48.69,48.99,48.61,48.97,269200.0
2011-04-27 11:00:00,49.0,49.1,48.88,49.0,216200.0,49.0,49.1,48.88,49.0,216200.0
2011-04-27 11:30:00,48.99,49.55,48.95,49.54,224600.0,48.99,49.55,48.95,49.54,224600.0
2011-04-27 12:00:00,49.53,49.54,49.11,49.25,182200.0,49.53,49.54,49.11,49.25,182200.0
2011-04-27 12:30:00,49.28,49.65,49.2,49.63,175200.0,49.28,49.65,49.2,49.63,175200.0
2011-04-27 13:00:00,49.62,49.84,49.56,49.68,183000.0,49.62,49.84,49.56,49.68,183000.0
2011-04-27 13:30:00,49.66,49.79,49.63,49.74,170400.0,49.66,49.79,49.63,49.74,170400.0
2011-04-27 14:00:00,49.75,49.79,49.5,49.5,231200.0,49.75,49.79,49.5,49.5,231200.0
2011-04-27 14:30:00,49.49,50.25,49.45,50.21,299400.0,49.49,50.25,49.45,50.21,299400.0
2011-04-27 15:00:00,50.23,50.31,50.1,50.24,220200.0,50.23,50.31,50.1,50.24,220200.0
2011-04-27 15:30:00,50.24,50.43,50.16,50.24,576800.0,50.24,50.43,50.16,50.24,576800.0
2011-04-28 09:30:00,50.09,50.63,49.8,50.42,212000.0,50.09,50.63,49.8,50.42,212000.0
2011-04-28 10:00:00,50.46,50.96,50.33,50.85,328400.0,50.46,50.96,50.33,50.85,328400.0
2011-04-28 10:30:00,50.85,50.85,50.44,50.44,131600.0,50.85,50.85,50.44,50.44,131600.0
2011-04-28 11:00:00,50.45,50.74,50.45,50.6,123200.0,50.45,50.74,50.45,50.6,123200.0
2011-04-28 11:30:00,50.6,50.68,49.62,49.85,328400.0,50.6,50.68,49.62,49.85,328400.0
2011-04-28 12:00:00,49.88,49.99,49.69,49.99,151000.0,49.88,49.99,49.69,49.99,151000.0
2011-04-28 12:30:00,49.95,50.13,49.76,49.87,95800.0,49.95,50.13,49.76,49.87,95800.0
2011-04-28 13:00:00,49.87,49.9,49.51,49.63,122800.0,49.87,49.9,49.51,49.63,122800.0
2011-04-28 13:30:00,49.62,49.78,49.6,49.62,51000.0,49.62,49.78,49.6,49.62,51000.0
2011-04-28 14:00:00,49.63,49.8,49.56,49.72,69400.0,49.63,49.8,49.56,49.72,69400.0
2011-04-28 14:30:00,49.69,49.8,49.63,49.66,118800.0,49.69,49.8,49.63,49.66,118800.0
2011-04-28 15:00:00,49.68,49.74,49.63,49.65,220600.0,49.68,49.74,49.63,49.65,220600.0
2011-04-28 15:30:00,49.65,49.99,49.6,49.63,493200.0,49.65,49.99,49.6,49.63,493200.0
2011-04-29 09:30:00,49.51,49.85,49.34,49.63,225600.0,49.51,49.85,49.34,49.63,225600.0
2011-04-29 10:00:00,49.63,49.75,49.3,49.38,302800.0,49.63,49.75,49.3,49.38,302800.0
2011-04-29 10:30:00,49.41,49.79,49.33,49.77,192400.0,49.41,49.79,49.33,49.77,192400.0
2011-04-29 11:00:00,49.77,49.85,49.72,49.8,108400.0,49.77,49.85,49.72,49.8,108400.0
2011-04-29 11:30:00,49.79,50.02,49.74,49.99,106200.0,49.79,50.02,49.74,49.99,106200.0
2011-04-29 12:00:00,49.99,50.34,49.99,50.13,170600.0,49.99,50.34,49.99,50.13,170600.0
2011-04-29 12:30:00,50.11,50.19,49.94,50.18,102800.0,50.11,50.19,49.94,50.18,102800.0
2011-04-29 13:00:00,50.18,50.3,50.08,50.2,130800.0,50.18,50.3,50.08,50.2,130800.0
2011-04-29 13:30:00,50.22,50.27,50.15,50.21,109600.0,50.22,50.27,50.15,50.21,109600.0
2011-04-29 14:00:00,50.2,50.2,49.99,49.99,94000.0,50.2,50.2,49.99,49.99,94000.0
2011-04-29 14:30:00,50.01,50.11,49.98,49.99,57000.0,50.01,50.11,49.98,49.99,57000.0
2011-04-29 15:00:00,50.0,50.02,49.85,49.94,61000.0,50.0,50.02,49.85,49.94,61000.0
2011-04-29 15:30:00,49.94,50.1,49.93,50.02,282800.0,49.94,50.1,49.93,50.02,282800.0
2011-05-02 09:30:00,50.13,50.32,49.32,49.56,285400.0,50.13,50.32,49.32,49.56,285400.0
2011-05-02 10:00:00,49.54,49.63,49.07,49.32,214400.0,49.54,49.63,49.07,49.32,214400.0
2011-05-02 10:30:00,49.33,49.35,49.13,49.18,136200.0,49.33,49.35,49.13,49.18,136200.0
2011-05-02 11:00:00,49.18,49.26,48.76,48.86,388000.0,49.18,49.26,48.76,48.86,388000.0
2011-05-02 11:30:00,48.83,49.03,48.67,48.76,249400.0,48.83,49.03,48.67,48.76,249400.0
2011-05-02 12:00:00,48.77,48.87,48.25,48.35,268200.0,48.77,48.87,48.25,48.35,268200.0
2011-05-02 12:30:00,48.34,48.49,48.21,48.3,336800.0,48.34,48.49,48.21,48.3,336800.0
2011-05-02 13:00:00,48.31,48.49,48.27,48.47,328200.0,48.31,48.49,48.27,48.47,328200.0
2011-05-02 13:30:00,48.46,48.47,48.24,48.34,268600.0,48.46,48.47,48.24,48.34,268600.0
2011-05-02 14:00:00,48.35,48.4,48.25,48.27,203200.0,48.35,48.4,48.25,48.27,203200.0
2011-05-02 14:30:00,48.27,48.37,48.18,48.3,190600.0,48.27,48.37,48.18,48.3,190600.0
2011-05-02 15:00:00,48.29,48.38,48.05,48.13,369400.0,48.29,48.38,48.05,48.13,369400.0
2011-05-02 15:30:00,48.17,48.2,48.0,48.18,541000.0,48.17,48.2,48.0,48.18,541000.0
2011-05-03 09:30:00,47.79,47.79,46.46,47.09,1059400.0,47.79,47.79,46.46,47.09,1059400.0
2011-05-03 10:00:00,47.12,47.35,46.71,46.79,468400.0,47.12,47.35,46.71,46.79,468400.0
2011-05-03 10:30:00,46.79,46.87,46.08,46.36,661600.0,46.79,46.87,46.08,46.36,661600.0
2011-05-03 11:00:00,46.35,46.87,46.28,46.82,331000.0,46.35,46.87,46.28,46.82,331000.0
2011-05-03 11:30:00,46.79,47.09,46.77,47.04,227600.0,46.79,47.09,46.77,47.04,227600.0
2011-05-03 12:00:00,47.02,47.12,46.77,46.8,173000.0,47.02,47.12,46.77,46.8,173000.0
2011-05-03 12:30:00,46.78,46.85,46.31,46.32,210400.0,46.78,46.85,46.31,46.32,210400.0
2011-05-03 13:00:00,46.32,46.64,46.16,46.19,220200.0,46.32,46.64,46.16,46.19,220200.0
2011-05-03 13:30:00,46.17,46.56,46.13,46.56,182600.0,46.17,46.56,46.13,46.56,182600.0
2011-05-03 14:00:00,46.58,46.6,46.29,46.49,182000.0,46.58,46.6,46.29,46.49,182000.0
2011-05-03 14:30:00,46.49,46.67,46.42,46.48,341400.0,46.49,46.67,46.42,46.48,341400.0
2011-05-03 15:00:00,46.49,46.67,46.43,46.62,341800.0,46.49,46.67,46.43,46.62,341800.0
2011-05-03 15:30:00,46.61,46.74,46.45,46.66,419000.0,46.61,46.74,46.45,46.66,419000.0
2011-05-04 09:30:00,46.42,47.47,45.92,46.9,405800.0,46.42,47.47,45.92,46.9,405800.0
2011-05-04 10:00:00,46.9,46.91,46.32,46.35,280000.0,46.9,46.91,46.32,46.35,280000.0
2011-05-04 10:30:00,46.31,46.45,45.46,45.72,451600.0,46.31,46.45,45.46,45.72,451600.0
2011-05-04 11:00:00,45.73,45.8,45.37,45.49,283800.0,45.73,45.8,45.37,45.49,283800.0
2011-05-04 11:30:00,45.47,45.56,45.09,45.51,370400.0,45.47,45.56,45.09,45.51,370400.0
2011-05-04 12:00:00,45.5,45.73,45.49,45.71,264200.0,45.5,45.73,45.49,45.71,264200.0
2011-05-04 12:30:00,45.72,46.0,45.72,45.88,135400.0,45.72,46.0,45.72,45.88,135400.0
2011-05-04 13:00:00,45.9,45.97,45.74,45.8,108000.0,45.9,45.97,45.74,45.8,108000.0
2011-05-04 13:30:00,45.76,46.41,45.76,46.38,93000.0,45.76,46.41,45.76,46.38,93000.0
2011-05-04 14:00:00,46.37,46.5,46.13,46.49,136400.0,46.37,46.5,46.13,46.49,136400.0
2011-05-04 14:30:00,46.49,46.98,46.49,46.84,169800.0,46.49,46.98,46.49,46.84,169800.0
2011-05-04 15:00:00,46.84,47.11,46.75,47.11,146800.0,46.84,47.11,46.75,47.11,146800.0
2011-05-04 15:30:00,47.12,47.12,46.54,46.56,444600.0,47.12,47.12,46.54,46.56,444600.0
2011-05-05 09:30:00,45.96,47.48,45.76,47.44,455000.0,45.96,47.48,45.76,47.44,455000.0
2011-05-05 10:00:00,47.44,47.99,47.19,47.21,388000.0,47.44,47.99,47.19,47.21,388000.0
2011-05-05 10:30:00,47.21,47.21,46.98,47.08,273400.0,47.21,47.21,46.98,47.08,273400.0
2011-05-05 11:00:00,47.05,47.23,46.69,47.02,225000.0,47.05,47.23,46.69,47.02,225000.0
2011-05-05 11:30:00,47.02,47.5,46.97,47.42,217800.0,47.02,47.5,46.97,47.42,217800.0
2011-05-05 12:00:00,47.4,47.51,47.17,47.23,187800.0,47.4,47.51,47.17,47.23,187800.0
2011-05-05 12:30:00,47.23,47.23,47.03,47.18,145800.0,47.23,47.23,47.03,47.18,145800.0
2011-05-05 13:00:00,47.17,47.26,47.1,47.18,121600.0,47.17,47.26,47.1,47.18,121600.0
2011-05-05 13:30:00,47.18,47.2,47.0,47.18,66200.0,47.18,47.2,47.0,47.18,66200.0
2011-05-05 14:00:00,47.2,47.34,47.03,47.32,81600.0,47.2,47.34,47.03,47.32,81600.0
2011-05-05 14:30:00,47.32,47.46,47.19,47.31,115200.0,47.32,47.46,47.19,47.31,115200.0
2011-05-05 15:00:00,47.31,47.31,46.63,46.64,197800.0,47.31,47.31,46.63,46.64,197800.0
2011-05-05 15:30:00,46.65,47.08,46.64,46.99,283600.0,46.65,47.08,46.64,46.99,283600.0
2011-05-06 09:30:00,47.68,47.95,47.31,47.65,316000.0,47.68,47.95,47.31,47.65,316000.0
2011-05-06 10:00:00,47.66,47.76,47.52,47.52,139200.0,47.66,47.76,47.52,47.52,139200.0
2011-05-06 10:30:00,47.56,48.18,47.44,48.1,188000.0,47.56,48.18,47.44,48.1,188000.0
2011-05-06 11:00:00,48.09,48.44,48.02,48.41,150200.0,48.09,48.44,48.02,48.41,150200.0
2011-05-06 11:30:00,48.41,48.47,48.06,48.24,166400.0,48.41,48.47,48.06,48.24,166400.0
2011-05-06 12:00:00,48.24,48.28,48.02,48.07,120000.0,48.24,48.28,48.02,48.07,120000.0
2011-05-06 12:30:00,48.02,48.2,47.69,47.74,129000.0,48.02,48.2,47.69,47.74,129000.0
2011-05-06 13:00:00,47.74,48.09,47.67,47.77,60400.0,47.74,48.09,47.67,47.77,60400.0
2011-05-06 13:30:00,47.78,47.99,47.74,47.78,67000.0,47.78,47.99,47.74,47.78,67000.0
2011-05-06 14:00:00,47.77,47.9,47.52,47.56,76400.0,47.77,47.9,47.52,47.56,76400.0
2011-05-06 14:30:00,47.52,47.52,47.04,47.27,173800.0,47.52,47.52,47.04,47.27,173800.0
2011-05-06 15:00:00,47.26,47.73,47.26,47.41,103800.0,47.26,47.73,47.26,47.41,103800.0
2011-05-06 15:30:00,47.42,47.61,47.37,47.5,155800.0,47.42,47.61,47.37,47.5,155800.0
2011-05-09 09:30:00,47.7,47.97,47.07,47.43,281400.0,47.7,47.97,47.07,47.43,281400.0
2011-05-09 10:00:00,47.38,47.88,47.35,47.8,259400.0,47.38,47.88,47.35,47.8,259400.0
2011-05-09 10:30:00,47.76,48.21,47.66,48.1,125200.0,47.76,48.21,47.66,48.1,125200.0
2011-05-09 11:00:00,48.11,48.35,48.02,48.26,108600.0,48.11,48.35,48.02,48.26,108600.0
2011-05-09 11:30:00,48.27,48.31,48.05,48.28,121600.0,48.27,48.31,48.05,48.28,121600.0
2011-05-09 12:00:00,48.27,48.64,48.23,48.36,172800.0,48.27,48.64,48.23,48.36,172800.0
2011-05-09 12:30:00,48.36,48.62,48.36,48.5,76800.0,48.36,48.62,48.36,48.5,76800.0
2011-05-09 13:00:00,48.47,48.73,48.47,48.68,80200.0,48.47,48.73,48.47,48.68,80200.0
2011-05-09 13:30:00,48.68,48.94,48.67,48.88,124200.0,48.68,48.94,48.67,48.88,124200.0
2011-05-09 14:00:00,48.86,48.9,48.7,48.88,190600.0,48.86,48.9,48.7,48.88,190600.0
2011-05-09 14:30:00,48.85,49.33,48.85,49.22,341000.0,48.85,49.33,48.85,49.22,341000.0
2011-05-09 15:00:00,49.23,49.48,49.23,49.36,394800.0,49.23,49.48,49.23,49.36,394800.0
2011-05-09 15:30:00,49.34,49.5,49.22,49.49,561000.0,49.34,49.5,49.22,49.49,561000.0
2011-05-10 09:30:00,49.7,50.57,49.59,50.26,650600.0,49.7,50.57,49.59,50.26,650600.0
2011-05-10 10:00:00,50.25,50.27,49.42,49.56,434000.0,50.25,50.27,49.42,49.56,434000.0
2011-05-10 10:30:00,49.57,49.88,49.0,49.21,289000.0,49.57,49.88,49.0,49.21,289000.0
2011-05-10 11:00:00,49.19,49.29,48.77,48.96,211400.0,49.19,49.29,48.77,48.96,211400.0
2011-05-10 11:30:00,48.95,49.35,48.9,49.12,130200.0,48.95,49.35,48.9,49.12,130200.0
2011-05-10 12:00:00,49.1,49.27,49.06,49.1,59000.0,49.1,49.27,49.06,49.1,59000.0
2011-05-10 12:30:00,49.12,49.24,49.06,49.16,70000.0,49.12,49.24,49.06,49.16,70000.0
2011-05-10 13:00:00,49.13,49.16,49.05,49.07,59200.0,49.13,49.16,49.05,49.07,59200.0
2011-05-10 13:30:00,49.09,49.43,49.05,49.3,102800.0,49.09,49.43,49.05,49.3,102800.0
2011-05-10 14:00:00,49.31,49.33,49.12,49.27,51400.0,49.31,49.33,49.12,49.27,51400.0
2011-05-10 14:30:00,49.24,49.58,49.18,49.52,147200.0,49.24,49.58,49.18,49.52,147200.0
2011-05-10 15:00:00,49.54,49.54,49.35,49.46,96600.0,49.54,49.54,49.35,49.46,96600.0
2011-05-10 15:30:00,49.48,49.51,49.35,49.44,203600.0,49.48,49.51,49.35,49.44,203600.0
2011-05-11 09:30:00,49.48,49.59,49.02,49.12,123600.0,49.48,49.59,49.02,49.12,123600.0
2011-05-11 10:00:00,49.08,49.16,48.63,48.94,225400.0,49.08,49.16,48.63,48.94,225400.0
2011-05-11 10:30:00,48.92,48.99,48.56,48.76,136200.0,48.92,48.99,48.56,48.76,136200.0
2011-05-11 11:00:00,48.78,48.82,48.63,48.74,77800.0,48.78,48.82,48.63,48.74,77800.0
2011-05-11 11:30:00,48.75,48.78,48.5,48.54,110800.0,48.75,48.78,48.5,48.54,110800.0
2011-05-11 12:00:00,48.52,48.52,47.9,48.24,232000.0,48.52,48.52,47.9,48.24,232000.0
2011-05-11 12:30:00,48.22,48.6,48.1,48.27,131000.0,48.22,48.6,48.1,48.27,131000.0
2011-05-11 13:00:00,48.3,48.36,47.85,47.92,155600.0,48.3,48.36,47.85,47.92,155600.0
2011-05-11 13:30:00,47.91,47.97,47.58,47.85,240400.0,47.91,47.97,47.58,47.85,240400.0
2011-05-11 14:00:00,47.85,48.02,47.65,47.66,110600.0,47.85,48.02,47.65,47.66,110600.0
2011-05-11 14:30:00,47.66,48.08,47.63,48.03,161800.0,47.66,48.08,47.63,48.03,161800.0
2011-05-11 15:00:00,48.0,48.43,47.99,48.37,133400.0,48.0,48.43,47.99,48.37,133400.0
2011-05-11 15:30:00,48.33,48.37,48.05,48.32,227200.0,48.33,48.37,48.05,48.32,227200.0
2011-05-12 09:30:00,48.0,48.13,47.34,47.92,224000.0,48.0,48.13,47.34,47.92,224000.0
2011-05-12 10:00:00,47.92,48.79,47.85,48.75,313600.0,47.92,48.79,47.85,48.75,313600.0
2011-05-12 10:30:00,48.77,48.82,48.17,48.51,139400.0,48.77,48.82,48.17,48.51,139400.0
2011-05-12 11:00:00,48.49,48.79,48.34,48.77,173000.0,48.49,48.79,48.34,48.77,173000.0
2011-05-12 11:30:00,48.79,49.0,48.79,48.86,89600.0,48.79,49.0,48.79,48.86,89600.0
2011-05-12 12:00:00,48.86,48.93,48.69,48.81,43400.0,48.86,48.93,48.69,48.81,43400.0
2011-05-12 12:30:00,48.79,48.89,48.71,48.88,43200.0,48.79,48.89,48.71,48.88,43200.0
2011-05-12 13:00:00,48.84,48.99,48.84,48.92,51800.0,48.84,48.99,48.84,48.92,51800.0
2011-05-12 13:30:00,48.93,48.96,48.81,48.87,58000.0,48.93,48.96,48.81,48.87,58000.0
2011-05-12 14:00:00,48.87,48.88,48.72,48.77,62800.0,48.87,48.88,48.72,48.77,62800.0
2011-05-12 14:30:00,48.74,48.75,48.62,48.65,96800.0,48.74,48.75,48.62,48.65,96800.0
2011-05-12 15:00:00,48.65,48.65,48.47,48.56,137800.0,48.65,48.65,48.47,48.56,137800.0
2011-05-12 15:30:00,48.56,48.61,48.44,48.49,245600.0,48.56,48.61,48.44,48.49,245600.0
2011-05-13 09:30:00,48.5,48.55,47.94,47.99,162800.0,48.5,48.55,47.94,47.99,162800.0
2011-05-13 10:00:00,48.0,48.21,47.76,48.14,205600.0,48.0,48.21,47.76,48.14,205600.0
2011-05-13 10:30:00,48.13,48.42,48.02,48.1,151800.0,48.13,48.42,48.02,48.1,151800.0
2011-05-13 11:00:00,48.1,48.1,47.79,47.83,99400.0,48.1,48.1,47.79,47.83,99400.0
2011-05-13 11:30:00,47.87,48.03,47.76,47.81,157000.0,47.87,48.03,47.76,47.81,157000.0
2011-05-13 12:00:00,47.83,47.85,47.48,47.55,250600.0,47.83,47.85,47.48,47.55,250600.0
2011-05-13 12:30:00,47.55,47.77,47.54,47.6,96800.0,47.55,47.77,47.54,47.6,96800.0
2011-05-13 13:00:00,47.63,47.7,47.52,47.56,72200.0,47.63,47.7,47.52,47.56,72200.0
2011-05-13 13:30:00,47.57,47.63,47.49,47.51,129800.0,47.57,47.63,47.49,47.51,129800.0
2011-05-13 14:00:00,47.52,47.75,47.5,47.75,183200.0,47.52,47.75,47.5,47.75,183200.0
2011-05-13 14:30:00,47.74,47.75,47.52,47.55,127800.0,47.74,47.75,47.52,47.55,127800.0
2011-05-13 15:00:00,47.54,47.68,47.51,47.51,175200.0,47.54,47.68,47.51,47.51,175200.0
2011-05-13 15:30:00,47.51,47.68,47.51,47.6,447200.0,47.51,47.68,47.51,47.6,447200.0
2011-05-16 09:30:00,47.72,47.72,46.83,47.09,280200.0,47.72,47.72,46.83,47.09,280200.0
2011-05-16 10:00:00,47.04,47.54,47.0,47.33,243400.0,47.04,47.54,47.0,47.33,243400.0
2011-05-16 10:30:00,47.37,47.51,47.18,47.31,88800.0,47.37,47.51,47.18,47.31,88800.0
2011-05-16 11:00:00,47.36,47.65,47.32,47.36,78200.0,47.36,47.65,47.32,47.36,78200.0
2011-05-16 11:30:00,47.37,47.38,47.0,47.07,86800.0,47.37,47.38,47.0,47.07,86800.0
2011-05-16 12:00:00,47.05,47.24,46.94,47.18,102600.0,47.05,47.24,46.94,47.18,102600.0
2011-05-16 12:30:00,47.18,47.3,46.88,46.88,59800.0,47.18,47.3,46.88,46.88,59800.0
2011-05-16 13:00:00,46.88,46.99,46.65,46.92,169200.0,46.88,46.99,46.65,46.92,169200.0
2011-05-16 13:30:00,46.92,47.24,46.91,47.2,79400.0,46.92,47.24,46.91,47.2,79400.0
2011-05-16 14:00:00,47.19,47.34,47.0,47.01,133800.0,47.19,47.34,47.0,47.01,133800.0
2011-05-16 14:30:00,46.98,47.08,46.76,47.02,167600.0,46.98,47.08,46.76,47.02,167600.0
2011-05-16 15:00:00,47.02,47.21,46.93,47.07,220600.0,47.02,47.21,46.93,47.07,220600.0
2011-05-16 15:30:00,47.07,47.17,46.93,47.02,405000.0,47.07,47.17,46.93,47.02,405000.0
2011-05-17 09:30:00,46.57,46.73,46.13,46.48,344600.0,46.57,46.73,46.13,46.48,344600.0
2011-05-17 10:00:00,46.48,47.23,46.2,47.15,370200.0,46.48,47.23,46.2,47.15,370200.0
2011-05-17 10:30:00,47.17,47.3,46.78,46.88,243000.0,47.17,47.3,46.78,46.88,243000.0
2011-05-17 11:00:00,46.9,46.9,46.35,46.63,260000.0,46.9,46.9,46.35,46.63,260000.0
2011-05-17 11:30:00,46.63,46.99,46.32,46.98,175800.0,46.63,46.99,46.32,46.98,175800.0
2011-05-17 12:00:00,46.96,47.1,46.8,47.08,109000.0,46.96,47.1,46.8,47.08,109000.0
2011-05-17 12:30:00,47.04,47.36,47.0,47.05,125800.0,47.04,47.36,47.0,47.05,125800.0
2011-05-17 13:00:00,47.08,47.14,46.93,46.99,111200.0,47.08,47.14,46.93,46.99,111200.0
2011-05-17 13:30:00,46.99,47.18,46.92,46.99,132800.0,46.99,47.18,46.92,46.99,132800.0
2011-05-17 14:00:00,46.99,47.07,46.72,46.79,153600.0,46.99,47.07,46.72,46.79,153600.0
2011-05-17 14:30:00,46.77,47.25,46.73,47.22,126600.0,46.77,47.25,46.73,47.22,126600.0
2011-05-17 15:00:00,47.21,47.42,47.13,47.17,172000.0,47.21,47.42,47.13,47.17,172000.0
2011-05-17 15:30:00,47.17,47.49,47.11,47.46,435600.0,47.17,47.49,47.11,47.46,435600.0
2011-05-18 09:30:00,47.62,48.61,47.53,48.52,412200.0,47.62,48.61,47.53,48.52,412200.0
2011-05-18 10:00:00,48.52,48.85,48.46,48.63,432200.0,48.52,48.85,48.46,48.63,432200.0
2011-05-18 10:30:00,48.64,48.85,48.6,48.71,153000.0,48.64,48.85,48.6,48.71,153000.0
2011-05-18 11:00:00,48.7,48.82,48.5,48.55,107000.0,48.7,48.82,48.5,48.55,107000.0
2011-05-18 11:30:00,48.55,48.8,48.41,48.8,104200.0,48.55,48.8,48.41,48.8,104200.0
2011-05-18 12:00:00,48.8,48.97,48.67,48.94,140400.0,48.8,48.97,48.67,48.94,140400.0
2011-05-18 12:30:00,48.95,49.08,48.92,48.93,110600.0,48.95,49.08,48.92,48.93,110600.0
2011-05-18 13:00:00,48.93,49.09,48.84,48.85,139800.0,48.93,49.09,48.84,48.85,139800.0
2011-05-18 13:30:00,48.85,49.06,48.8,49.0,75800.0,48.85,49.06,48.8,49.0,75800.0
2011-05-18 14:00:00,48.97,49.12,48.93,49.08,116400.0,48.97,49.12,48.93,49.08,116400.0
2011-05-18 14:30:00,49.08,49.13,48.85,48.89,105400.0,49.08,49.13,48.85,48.89,105400.0
2011-05-18 15:00:00,48.88,48.98,48.85,48.97,101000.0,48.88,48.98,48.85,48.97,101000.0
2011-05-18 15:30:00,48.95,49.1,48.85,49.08,300800.0,48.95,49.1,48.85,49.08,300800.0
2011-05-19 09:30:00,49.5,49.5,48.83,48.88,313600.0,49.5,49.5,48.83,48.88,313600.0
2011-05-19 10:00:00,48.87,48.93,48.45,48.79,223400.0,48.87,48.93,48.45,48.79,223400.0
2011-05-19 10:30:00,48.79,48.83,48.26,48.37,126400.0,48.79,48.83,48.26,48.37,126400.0
2011-05-19 11:00:00,48.34,48.66,48.33,48.59,88600.0,48.34,48.66,48.33,48.59,88600.0
2011-05-19 11:30:00,48.63,48.63,48.41,48.43,80800.0,48.63,48.63,48.41,48.43,80800.0
2011-05-19 12:00:00,48.42,48.83,48.41,48.75,112400.0,48.42,48.83,48.41,48.75,112400.0
2011-05-19 12:30:00,48.77,48.83,48.58,48.74,62800.0,48.77,48.83,48.58,48.74,62800.0
2011-05-19 13:00:00,48.75,48.88,48.69,48.7,82600.0,48.75,48.88,48.69,48.7,82600.0
2011-05-19 13:30:00,48.71,48.81,48.64,48.74,60800.0,48.71,48.81,48.64,48.74,60800.0
2011-05-19 14:00:00,48.75,48.83,48.53,48.62,90000.0,48.75,48.83,48.53,48.62,90000.0
2011-05-19 14:30:00,48.6,48.65,48.41,48.51,131800.0,48.6,48.65,48.41,48.51,131800.0
2011-05-19 15:00:00,48.52,48.62,48.43,48.51,88000.0,48.52,48.62,48.43,48.51,88000.0
2011-05-19 15:30:00,48.52,48.64,48.42,48.62,471000.0,48.52,48.64,48.42,48.62,471000.0
2011-05-20 09:30:00,48.24,48.25,47.55,47.61,426000.0,48.24,48.25,47.55,47.61,426000.0
2011-05-20 10:00:00,47.6,47.9,47.54,47.9,234800.0,47.6,47.9,47.54,47.9,234800.0
2011-05-20 10:30:00,47.92,47.98,47.59,47.67,233600.0,47.92,47.98,47.59,47.67,233600.0
2011-05-20 11:00:00,47.65,47.85,47.52,47.65,140400.0,47.65,47.85,47.52,47.65,140400.0
2011-05-20 11:30:00,47.67,47.82,47.56,47.64,150800.0,47.67,47.82,47.56,47.64,150800.0
2011-05-20 12:00:00,47.66,48.35,47.66,48.32,195800.0,47.66,48.35,47.66,48.32,195800.0
2011-05-20 12:30:00,48.32,48.35,48.04,48.14,122400.0,48.32,48.35,48.04,48.14,122400.0
2011-05-20 13:00:00,48.13,48.34,48.12,48.3,78600.0,48.13,48.34,48.12,48.3,78600.0
2011-05-20 13:30:00,48.32,48.4,48.07,48.13,76600.0,48.32,48.4,48.07,48.13,76600.0
2011-05-20 14:00:00,48.18,48.19,48.03,48.13,83800.0,48.18,48.19,48.03,48.13,83800.0
2011-05-20 14:30:00,48.12,48.16,48.05,48.09,63400.0,48.12,48.16,48.05,48.09,63400.0
2011-05-20 15:00:00,48.07,48.18,47.87,48.1,181400.0,48.07,48.18,47.87,48.1,181400.0
2011-05-20 15:30:00,48.1,48.28,48.07,48.15,315600.0,48.1,48.28,48.07,48.15,315600.0
2011-05-23 09:30:00,46.96,47.85,46.96,47.67,330600.0,46.96,47.85,46.96,47.67,330600.0
2011-05-23 10:00:00,47.66,47.99,47.49,47.52,195200.0,47.66,47.99,47.49,47.52,195200.0
2011-05-23 10:30:00,47.52,47.99,47.52,47.85,137000.0,47.52,47.99,47.52,47.85,137000.0
2011-05-23 11:00:00,47.82,47.99,47.62,47.68,123000.0,47.82,47.99,47.62,47.68,123000.0
2011-05-23 11:30:00,47.73,47.88,47.49,47.83,102000.0,47.73,47.88,47.49,47.83,102000.0
2011-05-23 12:00:00,47.83,47.85,47.59,47.82,79800.0,47.83,47.85,47.59,47.82,79800.0
2011-05-23 12:30:00,47.83,48.0,47.76,47.98,138800.0,47.83,48.0,47.76,47.98,138800.0
2011-05-23 13:00:00,47.98,47.98,47.77,47.81,70800.0,47.98,47.98,47.77,47.81,70800.0
2011-05-23 13:30:00,47.83,48.41,47.75,48.34,291200.0,47.83,48.41,47.75,48.34,291200.0
2011-05-23 14:00:00,48.35,48.54,48.25,48.54,223400.0,48.35,48.54,48.25,48.54,223400.0
2011-05-23 14:30:00,48.51,48.63,48.45,48.49,257400.0,48.51,48.63,48.45,48.49,257400.0
2011-05-23 15:00:00,48.49,48.55,48.38,48.41,161400.0,48.49,48.55,48.38,48.41,161400.0
2011-05-23 15:30:00,48.42,48.52,48.14,48.24,231200.0,48.42,48.52,48.14,48.24,231200.0
2011-05-24 09:30:00,48.71,48.74,48.27,48.56,279000.0,48.71,48.74,48.27,48.56,279000.0
2011-05-24 10:00:00,48.56,48.95,48.32,48.77,261000.0,48.56,48.95,48.32,48.77,261000.0
2011-05-24 10:30:00,48.76,48.8,47.96,48.24,256800.0,48.76,48.8,47.96,48.24,256800.0
2011-05-24 11:00:00,48.26,48.64,48.26,48.46,97800.0,48.26,48.64,48.26,48.46,97800.0
2011-05-24 11:30:00,48.48,48.54,48.17,48.3,128400.0,48.48,48.54,48.17,48.3,128400.0
2011-05-24 12:00:00,48.29,48.34,48.17,48.27,131200.0,48.29,48.34,48.17,48.27,131200.0
2011-05-24 12:30:00,48.28,48.47,48.13,48.38,122800.0,48.28,48.47,48.13,48.38,122800.0
2011-05-24 13:00:00,48.38,48.44,48.13,48.17,81000.0,48.38,48.44,48.13,48.17,81000.0
2011-05-24 13:30:00,48.16,48.35,48.04,48.31,109000.0,48.16,48.35,48.04,48.31,109000.0
2011-05-24 14:00:00,48.31,48.65,48.31,48.63,143400.0,48.31,48.65,48.31,48.63,143400.0
2011-05-24 14:30:00,48.62,48.74,48.52,48.61,100000.0,48.62,48.74,48.52,48.61,100000.0
2011-05-24 15:00:00,48.62,48.75,48.59,48.6,129600.0,48.62,48.75,48.59,48.6,129600.0
2011-05-24 15:30:00,48.6,48.62,48.32,48.62,493200.0,48.6,48.62,48.32,48.62,493200.0
2011-05-25 09:30:00,48.0,48.85,47.9,48.59,319000.0,48.0,48.85,47.9,48.59,319000.0
2011-05-25 10:00:00,48.59,48.72,48.07,48.21,285400.0,48.59,48.72,48.07,48.21,285400.0
2011-05-25 10:30:00,48.21,48.46,48.12,48.22,192400.0,48.21,48.46,48.12,48.22,192400.0
2011-05-25 11:00:00,48.2,48.44,48.2,48.3,142600.0,48.2,48.44,48.2,48.3,142600.0
2011-05-25 11:30:00,48.31,48.52,48.22,48.39,99800.0,48.31,48.52,48.22,48.39,99800.0
2011-05-25 12:00:00,48.4,48.49,48.17,48.34,107600.0,48.4,48.49,48.17,48.34,107600.0
2011-05-25 12:30:00,48.34,48.7,48.3,48.66,86800.0,48.34,48.7,48.3,48.66,86800.0
2011-05-25 13:00:00,48.66,48.66,48.45,48.54,79400.0,48.66,48.66,48.45,48.54,79400.0
2011-05-25 13:30:00,48.54,48.8,48.52,48.72,121400.0,48.54,48.8,48.52,48.72,121400.0
2011-05-25 14:00:00,48.73,49.15,48.65,48.99,386600.0,48.73,49.15,48.65,48.99,386600.0
2011-05-25 14:30:00,48.98,48.99,48.63,48.81,196400.0,48.98,48.99,48.63,48.81,196400.0
2011-05-25 15:00:00,48.79,48.97,48.7,48.84,175800.0,48.79,48.97,48.7,48.84,175800.0
2011-05-25 15:30:00,48.84,48.96,48.62,48.78,369800.0,48.84,48.96,48.62,48.78,369800.0
2011-05-26 09:30:00,47.71,48.2,47.24,47.31,965200.0,47.71,48.2,47.24,47.31,965200.0
2011-05-26 10:00:00,47.29,47.62,47.15,47.55,684000.0,47.29,47.62,47.15,47.55,684000.0
2011-05-26 10:30:00,47.53,47.75,47.49,47.56,212400.0,47.53,47.75,47.49,47.56,212400.0
2011-05-26 11:00:00,47.55,47.77,47.4,47.52,251000.0,47.55,47.77,47.4,47.52,251000.0
2011-05-26 11:30:00,47.53,47.58,47.38,47.38,223400.0,47.53,47.58,47.38,47.38,223400.0
2011-05-26 12:00:00,47.38,47.39,47.16,47.28,426400.0,47.38,47.39,47.16,47.28,426400.0
2011-05-26 12:30:00,47.28,47.29,46.8,46.81,445400.0,47.28,47.29,46.8,46.81,445400.0
2011-05-26 13:00:00,46.83,47.0,46.72,46.91,501000.0,46.83,47.0,46.72,46.91,501000.0
2011-05-26 13:30:00,46.93,46.95,46.63,46.68,333400.0,46.93,46.95,46.63,46.68,333400.0
2011-05-26 14:00:00,46.7,46.91,46.62,46.79,292600.0,46.7,46.91,46.62,46.79,292600.0
2011-05-26 14:30:00,46.77,46.84,46.51,46.52,363800.0,46.77,46.84,46.51,46.52,363800.0
2011-05-26 15:00:00,46.51,46.55,45.83,45.98,1062600.0,46.51,46.55,45.83,45.98,1062600.0
2011-05-26 15:30:00,45.97,46.05,45.53,45.88,1288600.0,45.97,46.05,45.53,45.88,1288600.0
2011-05-27 09:30:00,45.58,45.83,44.3,44.87,1636400.0,45.58,45.83,44.3,44.87,1636400.0
2011-05-27 10:00:00,44.85,45.09,44.45,44.82,557600.0,44.85,45.09,44.45,44.82,557600.0
2011-05-27 10:30:00,44.84,44.86,44.38,44.47,487600.0,44.84,44.86,44.38,44.47,487600.0
2011-05-27 11:00:00,44.47,44.96,44.47,44.63,423800.0,44.47,44.96,44.47,44.63,423800.0
2011-05-27 11:30:00,44.63,44.74,44.15,44.3,340600.0,44.63,44.74,44.15,44.3,340600.0
2011-05-27 12:00:00,44.33,44.38,44.02,44.09,529800.0,44.33,44.38,44.02,44.09,529800.0
2011-05-27 12:30:00,44.08,44.41,44.06,44.17,369800.0,44.08,44.41,44.06,44.17,369800.0
2011-05-27 13:00:00,44.16,44.28,44.15,44.24,275200.0,44.16,44.28,44.15,44.24,275200.0
2011-05-27 13:30:00,44.24,44.67,44.24,44.6,404200.0,44.24,44.67,44.24,44.6,404200.0
2011-05-27 14:00:00,44.6,44.74,44.5,44.69,235800.0,44.6,44.74,44.5,44.69,235800.0
2011-05-27 14:30:00,44.66,44.93,44.6,44.75,414600.0,44.66,44.93,44.6,44.75,414600.0
2011-05-27 15:00:00,44.77,44.99,44.71,44.93,281200.0,44.77,44.99,44.71,44.93,281200.0
2011-05-27 15:30:00,44.95,45.12,44.94,45.06,585000.0,44.95,45.12,44.94,45.06,585000.0
2011-05-31 09:30:00,45.94,45.98,45.04,45.05,604200.0,45.94,45.98,45.04,45.05,604200.0
2011-05-31 10:00:00,45.04,45.08,44.5,44.74,543400.0,45.04,45.08,44.5,44.74,543400.0
2011-05-31 10:30:00,44.73,44.9,44.6,44.76,333600.0,44.73,44.9,44.6,44.76,333600.0
2011-05-31 11:00:00,44.75,44.83,44.63,44.81,282800.0,44.75,44.83,44.63,44.81,282800.0
2011-05-31 11:30:00,44.79,44.9,44.69,44.75,262800.0,44.79,44.9,44.69,44.75,262800.0
2011-05-31 12:00:00,44.74,44.79,44.56,44.75,236600.0,44.74,44.79,44.56,44.75,236600.0
2011-05-31 12:30:00,44.74,45.06,44.71,45.01,246200.0,44.74,45.06,44.71,45.01,246200.0
2011-05-31 13:00:00,45.02,45.34,44.99,45.23,232200.0,45.02,45.34,44.99,45.23,232200.0
2011-05-31 13:30:00,45.23,45.49,45.12,45.49,179000.0,45.23,45.49,45.12,45.49,179000.0
2011-05-31 14:00:00,45.5,45.55,45.39,45.55,274400.0,45.5,45.55,45.39,45.55,274400.0
2011-05-31 14:30:00,45.54,45.55,45.28,45.31,255600.0,45.54,45.55,45.28,45.31,255600.0
2011-05-31 15:00:00,45.3,45.68,45.3,45.63,302000.0,45.3,45.68,45.3,45.63,302000.0
2011-05-31 15:30:00,45.63,45.93,45.29,45.49,1236200.0,45.63,45.93,45.29,45.49,1236200.0
2011-06-01 09:30:00,45.08,45.2,44.57,44.69,747200.0,45.08,45.2,44.57,44.69,747200.0
2011-06-01 10:00:00,44.66,44.91,44.38,44.71,512200.0,44.66,44.91,44.38,44.71,512200.0
2011-06-01 10:30:00,44.67,44.74,44.32,44.38,207600.0,44.67,44.74,44.32,44.38,207600.0
2011-06-01 11:00:00,44.38,44.79,44.34,44.79,264400.0,44.38,44.79,44.34,44.79,264400.0
2011-06-01 11:30:00,44.79,44.91,44.49,44.59,128400.0,44.79,44.91,44.49,44.59,128400.0
2011-06-01 12:00:00,44.62,44.72,44.32,44.46,180200.0,44.62,44.72,44.32,44.46,180200.0
2011-06-01 12:30:00,44.49,44.78,44.43,44.61,144000.0,44.49,44.78,44.43,44.61,144000.0
2011-06-01 13:00:00,44.65,44.78,44.38,44.46,149800.0,44.65,44.78,44.38,44.46,149800.0
2011-06-01 13:30:00,44.41,44.57,44.41,44.55,184600.0,44.41,44.57,44.41,44.55,184600.0
2011-06-01 14:00:00,44.55,44.6,44.4,44.4,193400.0,44.55,44.6,44.4,44.4,193400.0
2011-06-01 14:30:00,44.4,44.49,44.26,44.39,254600.0,44.4,44.49,44.26,44.39,254600.0
2011-06-01 15:00:00,44.37,44.55,44.3,44.34,259000.0,44.37,44.55,44.3,44.34,259000.0
2011-06-01 15:30:00,44.31,44.32,43.83,43.97,641600.0,44.31,44.32,43.83,43.97,641600.0
2011-06-02 09:30:00,43.96,44.39,43.6,43.68,445600.0,43.96,44.39,43.6,43.68,445600.0
2011-06-02 10:00:00,43.66,43.84,43.02,43.23,532000.0,43.66,43.84,43.02,43.23,532000.0
2011-06-02 10:30:00,43.21,43.93,43.15,43.55,276000.0,43.21,43.93,43.15,43.55,276000.0
2011-06-02 11:00:00,43.54,43.58,43.17,43.17,150200.0,43.54,43.58,43.17,43.17,150200.0
2011-06-02 11:30:00,43.17,43.35,42.77,43.3,532600.0,43.17,43.35,42.77,43.3,532600.0
2011-06-02 12:00:00,43.29,43.47,43.1,43.29,129200.0,43.29,43.47,43.1,43.29,129200.0
2011-06-02 12:30:00,43.3,43.49,43.13,43.38,128400.0,43.3,43.49,43.13,43.38,128400.0
2011-06-02 13:00:00,43.38,43.66,43.38,43.58,127800.0,43.38,43.66,43.38,43.58,127800.0
2011-06-02 13:30:00,43.58,43.88,43.47,43.85,170000.0,43.58,43.88,43.47,43.85,170000.0
2011-06-02 14:00:00,43.85,43.96,43.55,43.7,237800.0,43.85,43.96,43.55,43.7,237800.0
2011-06-02 14:30:00,43.69,43.88,43.59,43.84,112800.0,43.69,43.88,43.59,43.84,112800.0
2011-06-02 15:00:00,43.84,43.9,43.59,43.65,180200.0,43.84,43.9,43.59,43.65,180200.0
2011-06-02 15:30:00,43.65,43.69,43.5,43.63,383200.0,43.65,43.69,43.5,43.63,383200.0
2011-06-03 09:30:00,42.84,43.58,42.81,43.49,332600.0,42.84,43.58,42.81,43.49,332600.0
2011-06-03 10:00:00,43.49,44.37,43.49,44.26,501400.0,43.49,44.37,43.49,44.26,501400.0
2011-06-03 10:30:00,44.26,44.48,44.12,44.27,309400.0,44.26,44.48,44.12,44.27,309400.0
2011-06-03 11:00:00,44.27,44.27,43.96,43.98,276600.0,44.27,44.27,43.96,43.98,276600.0
2011-06-03 11:30:00,43.97,44.34,43.71,44.34,243000.0,43.97,44.34,43.71,44.34,243000.0
2011-06-03 12:00:00,44.34,44.35,43.96,44.03,188800.0,44.34,44.35,43.96,44.03,188800.0
2011-06-03 12:30:00,44.04,44.09,43.93,43.97,99600.0,44.04,44.09,43.93,43.97,99600.0
2011-06-03 13:00:00,43.95,43.99,43.79,43.79,98600.0,43.95,43.99,43.79,43.79,98600.0
2011-06-03 13:30:00,43.79,43.95,43.7,43.85,147600.0,43.79,43.95,43.7,43.85,147600.0
2011-06-03 14:00:00,43.85,43.86,43.57,43.63,105400.0,43.85,43.86,43.57,43.63,105400.0
2011-06-03 14:30:00,43.63,43.67,43.46,43.46,90600.0,43.63,43.67,43.46,43.46,90600.0
2011-06-03 15:00:00,43.46,43.5,43.27,43.37,207000.0,43.46,43.5,43.27,43.37,207000.0
2011-06-03 15:30:00,43.36,43.58,43.28,43.34,473000.0,43.36,43.58,43.28,43.34,473000.0
2011-06-06 09:30:00,43.21,43.7,43.03,43.34,503200.0,43.21,43.7,43.03,43.34,503200.0
2011-06-06 10:00:00,43.37,43.37,42.66,43.21,439200.0,43.37,43.37,42.66,43.21,439200.0
2011-06-06 10:30:00,43.2,43.25,42.13,42.26,480400.0,43.2,43.25,42.13,42.26,480400.0
2011-06-06 11:00:00,42.28,42.93,42.26,42.75,268400.0,42.28,42.93,42.26,42.75,268400.0
2011-06-06 11:30:00,42.74,42.99,42.52,42.72,192000.0,42.74,42.99,42.52,42.72,192000.0
2011-06-06 12:00:00,42.72,42.79,42.49,42.72,132000.0,42.72,42.79,42.49,42.72,132000.0
2011-06-06 12:30:00,42.74,42.89,42.57,42.73,129600.0,42.74,42.89,42.57,42.73,129600.0
2011-06-06 13:00:00,42.71,43.17,42.6,43.01,214400.0,42.71,43.17,42.6,43.01,214400.0
2011-06-06 13:30:00,42.98,43.05,42.77,42.81,212600.0,42.98,43.05,42.77,42.81,212600.0
2011-06-06 14:00:00,42.81,42.85,42.5,42.55,291000.0,42.81,42.85,42.5,42.55,291000.0
2011-06-06 14:30:00,42.53,42.61,42.23,42.23,336800.0,42.53,42.61,42.23,42.23,336800.0
2011-06-06 15:00:00,42.24,42.29,41.78,42.02,490000.0,42.24,42.29,41.78,42.02,490000.0
2011-06-06 15:30:00,42.02,42.12,41.87,41.94,769800.0,42.02,42.12,41.87,41.94,769800.0
2011-06-07 09:30:00,42.21,42.59,41.56,41.56,437000.0,42.21,42.59,41.56,41.56,437000.0
2011-06-07 10:00:00,41.59,41.77,41.18,41.41,763000.0,41.59,41.77,41.18,41.41,763000.0
2011-06-07 10:30:00,41.44,42.02,41.4,42.0,670200.0,41.44,42.02,41.4,42.0,670200.0
2011-06-07 11:00:00,41.99,42.07,41.79,41.87,209000.0,41.99,42.07,41.79,41.87,209000.0
2011-06-07 11:30:00,41.87,41.94,41.75,41.84,197200.0,41.87,41.94,41.75,41.84,197200.0
2011-06-07 12:00:00,41.83,42.04,41.79,41.92,297200.0,41.83,42.04,41.79,41.92,297200.0
2011-06-07 12:30:00,41.92,42.07,41.77,41.97,327000.0,41.92,42.07,41.77,41.97,327000.0
2011-06-07 13:00:00,41.97,42.28,41.92,42.06,449000.0,41.97,42.28,41.92,42.06,449000.0
2011-06-07 13:30:00,42.06,42.17,41.99,42.12,377800.0,42.06,42.17,41.99,42.12,377800.0
2011-06-07 14:00:00,42.12,42.15,41.95,42.03,245800.0,42.12,42.15,41.95,42.03,245800.0
2011-06-07 14:30:00,42.04,42.04,41.74,41.9,266200.0,42.04,42.04,41.74,41.9,266200.0
2011-06-07 15:00:00,41.91,41.94,41.54,41.7,392600.0,41.91,41.94,41.54,41.7,392600.0
2011-06-07 15:30:00,41.7,41.7,41.52,41.55,483400.0,41.7,41.7,41.52,41.55,483400.0
2011-06-08 09:30:00,41.55,42.26,41.41,41.77,667800.0,41.55,42.26,41.41,41.77,667800.0
2011-06-08 10:00:00,41.8,42.47,41.74,42.46,445400.0,41.8,42.47,41.74,42.46,445400.0
2011-06-08 10:30:00,42.47,42.81,42.34,42.54,509000.0,42.47,42.81,42.34,42.54,509000.0
2011-06-08 11:00:00,42.55,42.76,42.1,42.13,366800.0,42.55,42.76,42.1,42.13,366800.0
2011-06-08 11:30:00,42.16,42.7,42.11,42.7,251400.0,42.16,42.7,42.11,42.7,251400.0
2011-06-08 12:00:00,42.7,42.85,42.64,42.67,436800.0,42.7,42.85,42.64,42.67,436800.0
2011-06-08 12:30:00,42.67,42.68,42.47,42.68,188400.0,42.67,42.68,42.47,42.68,188400.0
2011-06-08 13:00:00,42.66,42.74,42.51,42.53,124000.0,42.66,42.74,42.51,42.53,124000.0
2011-06-08 13:30:00,42.51,42.52,41.95,42.05,148200.0,42.51,42.52,41.95,42.05,148200.0
2011-06-08 14:00:00,42.05,42.37,42.0,42.04,250800.0,42.05,42.37,42.0,42.04,250800.0
2011-06-08 14:30:00,42.09,42.54,41.98,42.12,273000.0,42.09,42.54,41.98,42.12,273000.0
2011-06-08 15:00:00,42.09,42.24,41.98,42.2,207400.0,42.09,42.24,41.98,42.2,207400.0
2011-06-08 15:30:00,42.2,42.25,42.07,42.19,383400.0,42.2,42.25,42.07,42.19,383400.0
2011-06-09 09:30:00,43.03,43.03,42.21,42.52,567800.0,43.03,43.03,42.21,42.52,567800.0
2011-06-09 10:00:00,42.55,42.6,42.18,42.3,253600.0,42.55,42.6,42.18,42.3,253600.0
2011-06-09 10:30:00,42.27,42.6,42.24,42.25,299400.0,42.27,42.6,42.24,42.25,299400.0
2011-06-09 11:00:00,42.25,42.41,42.13,42.21,274400.0,42.25,42.41,42.13,42.21,274400.0
2011-06-09 11:30:00,42.19,42.47,42.03,42.35,209800.0,42.19,42.47,42.03,42.35,209800.0
2011-06-09 12:00:00,42.35,42.73,42.35,42.63,264000.0,42.35,42.73,42.35,42.63,264000.0
2011-06-09 12:30:00,42.63,42.7,42.45,42.69,203600.0,42.63,42.7,42.45,42.69,203600.0
2011-06-09 13:00:00,42.66,42.95,42.59,42.93,289000.0,42.66,42.95,42.59,42.93,289000.0
2011-06-09 13:30:00,42.93,43.24,42.85,43.19,344000.0,42.93,43.24,42.85,43.19,344000.0
2011-06-09 14:00:00,43.18,43.2,42.85,43.17,293200.0,43.18,43.2,42.85,43.17,293200.0
2011-06-09 14:30:00,43.17,43.46,43.06,43.38,396800.0,43.17,43.46,43.06,43.38,396800.0
2011-06-09 15:00:00,43.41,43.47,43.25,43.25,404200.0,43.41,43.47,43.25,43.25,404200.0
2011-06-09 15:30:00,43.27,43.35,42.98,43.07,723400.0,43.27,43.35,42.98,43.07,723400.0
2011-06-10 09:30:00,46.08,46.62,45.12,45.84,4231800.0,46.08,46.62,45.12,45.84,4231800.0
2011-06-10 10:00:00,45.84,46.0,45.16,45.62,1464600.0,45.84,46.0,45.16,45.62,1464600.0
2011-06-10 10:30:00,45.63,45.68,44.84,44.97,922600.0,45.63,45.68,44.84,44.97,922600.0
2011-06-10 11:00:00,44.96,45.24,44.52,45.11,824000.0,44.96,45.24,44.52,45.11,824000.0
2011-06-10 11:30:00,45.12,45.13,44.82,44.88,416000.0,45.12,45.13,44.82,44.88,416000.0
2011-06-10 12:00:00,44.88,44.98,44.53,44.69,393600.0,44.88,44.98,44.53,44.69,393600.0
2011-06-10 12:30:00,44.71,45.29,44.66,45.07,441200.0,44.71,45.29,44.66,45.07,441200.0
2011-06-10 13:00:00,45.05,45.15,44.8,45.08,397000.0,45.05,45.15,44.8,45.08,397000.0
2011-06-10 13:30:00,45.07,45.34,44.95,45.19,427600.0,45.07,45.34,44.95,45.19,427600.0
2011-06-10 14:00:00,45.17,45.6,45.15,45.34,861200.0,45.17,45.6,45.15,45.34,861200.0
2011-06-10 14:30:00,45.34,45.7,45.1,45.63,582800.0,45.34,45.7,45.1,45.63,582800.0
2011-06-10 15:00:00,45.64,45.66,45.12,45.18,514600.0,45.64,45.66,45.12,45.18,514600.0
2011-06-10 15:30:00,45.17,45.37,44.8,44.96,982600.0,45.17,45.37,44.8,44.96,982600.0
2011-06-13 09:30:00,45.48,45.75,45.02,45.09,922800.0,45.48,45.75,45.02,45.09,922800.0
2011-06-13 10:00:00,45.09,45.2,44.27,44.58,931400.0,45.09,45.2,44.27,44.58,931400.0
2011-06-13 10:30:00,44.6,44.62,44.0,44.24,644400.0,44.6,44.62,44.0,44.24,644400.0
2011-06-13 11:00:00,44.23,44.24,43.63,43.96,495000.0,44.23,44.24,43.63,43.96,495000.0
2011-06-13 11:30:00,43.96,44.0,43.52,43.62,289600.0,43.96,44.0,43.52,43.62,289600.0
2011-06-13 12:00:00,43.63,43.98,43.56,43.92,234200.0,43.63,43.98,43.56,43.92,234200.0
2011-06-13 12:30:00,43.93,44.08,43.55,43.65,255800.0,43.93,44.08,43.55,43.65,255800.0
2011-06-13 13:00:00,43.63,43.79,43.21,43.74,354800.0,43.63,43.79,43.21,43.74,354800.0
2011-06-13 13:30:00,43.74,44.29,43.63,44.29,290800.0,43.74,44.29,43.63,44.29,290800.0
2011-06-13 14:00:00,44.27,44.29,43.8,43.87,394200.0,44.27,44.29,43.8,43.87,394200.0
2011-06-13 14:30:00,43.87,44.01,43.73,43.9,295800.0,43.87,44.01,43.73,43.9,295800.0
2011-06-13 15:00:00,43.88,44.1,43.75,43.85,364600.0,43.88,44.1,43.75,43.85,364600.0
2011-06-13 15:30:00,43.85,44.06,43.71,43.95,776200.0,43.85,44.06,43.71,43.95,776200.0
2011-06-14 09:30:00,44.6,45.17,44.41,44.93,526400.0,44.6,45.17,44.41,44.93,526400.0
2011-06-14 10:00:00,44.92,45.6,44.91,45.55,452000.0,44.92,45.6,44.91,45.55,452000.0
2011-06-14 10:30:00,45.49,45.7,44.9,45.04,297400.0,45.49,45.7,44.9,45.04,297400.0
2011-06-14 11:00:00,45.04,45.26,44.87,45.14,191200.0,45.04,45.26,44.87,45.14,191200.0
2011-06-14 11:30:00,45.14,45.63,45.03,45.56,226200.0,45.14,45.63,45.03,45.56,226200.0
2011-06-14 12:00:00,45.56,45.81,45.5,45.71,373200.0,45.56,45.81,45.5,45.71,373200.0
2011-06-14 12:30:00,45.72,45.75,45.42,45.5,131400.0,45.72,45.75,45.42,45.5,131400.0
2011-06-14 13:00:00,45.46,45.49,45.25,45.3,140400.0,45.46,45.49,45.25,45.3,140400.0
2011-06-14 13:30:00,45.33,45.54,45.21,45.32,163000.0,45.33,45.54,45.21,45.32,163000.0
2011-06-14 14:00:00,45.35,45.67,45.3,45.54,185800.0,45.35,45.67,45.3,45.54,185800.0
2011-06-14 14:30:00,45.53,45.72,45.52,45.56,141000.0,45.53,45.72,45.52,45.56,141000.0
2011-06-14 15:00:00,45.54,45.72,45.42,45.72,259800.0,45.54,45.72,45.42,45.72,259800.0
2011-06-14 15:30:00,45.71,45.77,45.57,45.74,525000.0,45.71,45.77,45.57,45.74,525000.0
2011-06-15 09:30:00,45.4,46.55,45.15,46.34,714000.0,45.4,46.55,45.15,46.34,714000.0
2011-06-15 10:00:00,46.31,46.8,46.11,46.5,500400.0,46.31,46.8,46.11,46.5,500400.0
2011-06-15 10:30:00,46.46,46.59,46.02,46.43,285000.0,46.46,46.59,46.02,46.43,285000.0
2011-06-15 11:00:00,46.4,46.47,46.22,46.25,169800.0,46.4,46.47,46.22,46.25,169800.0
2011-06-15 11:30:00,46.26,46.28,46.01,46.05,210200.0,46.26,46.28,46.01,46.05,210200.0
2011-06-15 12:00:00,46.07,46.1,45.5,45.84,349800.0,46.07,46.1,45.5,45.84,349800.0
2011-06-15 12:30:00,45.8,46.1,45.67,45.84,178800.0,45.8,46.1,45.67,45.84,178800.0
2011-06-15 13:00:00,45.83,45.95,45.63,45.83,131200.0,45.83,45.95,45.63,45.83,131200.0
2011-06-15 13:30:00,45.84,46.24,45.8,46.18,333000.0,45.84,46.24,45.8,46.18,333000.0
2011-06-15 14:00:00,46.18,46.38,45.66,45.76,264800.0,46.18,46.38,45.66,45.76,264800.0
2011-06-15 14:30:00,45.79,45.98,45.65,45.7,166000.0,45.79,45.98,45.65,45.7,166000.0
2011-06-15 15:00:00,45.67,45.85,45.54,45.77,226000.0,45.67,45.85,45.54,45.77,226000.0
2011-06-15 15:30:00,45.79,45.85,45.6,45.66,462000.0,45.79,45.85,45.6,45.66,462000.0
2011-06-16 09:30:00,45.74,45.88,44.67,44.86,496000.0,45.74,45.88,44.67,44.86,496000.0
2011-06-16 10:00:00,44.88,45.52,44.55,45.02,399400.0,44.88,45.52,44.55,45.02,399400.0
2011-06-16 10:30:00,45.02,45.46,44.89,45.16,166800.0,45.02,45.46,44.89,45.16,166800.0
2011-06-16 11:00:00,45.17,45.33,44.88,45.27,222800.0,45.17,45.33,44.88,45.27,222800.0
2011-06-16 11:30:00,45.26,45.6,45.23,45.5,189600.0,45.26,45.6,45.23,45.5,189600.0
2011-06-16 12:00:00,45.5,45.55,45.3,45.41,89600.0,45.5,45.55,45.3,45.41,89600.0
2011-06-16 12:30:00,45.42,45.42,45.19,45.21,80800.0,45.42,45.42,45.19,45.21,80800.0
2011-06-16 13:00:00,45.22,45.24,45.01,45.09,97400.0,45.22,45.24,45.01,45.09,97400.0
2011-06-16 13:30:00,45.09,45.18,44.98,45.08,183000.0,45.09,45.18,44.98,45.08,183000.0
2011-06-16 14:00:00,45.07,45.09,44.76,44.97,316400.0,45.07,45.09,44.76,44.97,316400.0
2011-06-16 14:30:00,44.96,45.04,44.57,44.84,409200.0,44.96,45.04,44.57,44.84,409200.0
2011-06-16 15:00:00,44.83,45.22,44.77,45.05,220200.0,44.83,45.22,44.77,45.05,220200.0
2011-06-16 15:30:00,45.04,45.55,45.0,45.49,439000.0,45.04,45.55,45.0,45.49,439000.0
2011-06-17 09:30:00,46.1,46.45,45.85,45.99,581000.0,46.1,46.45,45.85,45.99,581000.0
2011-06-17 10:00:00,45.99,46.5,45.99,46.33,364800.0,45.99,46.5,45.99,46.33,364800.0
2011-06-17 10:30:00,46.31,46.6,46.19,46.42,287800.0,46.31,46.6,46.19,46.42,287800.0
2011-06-17 11:00:00,46.42,46.55,46.35,46.51,196000.0,46.42,46.55,46.35,46.51,196000.0
2011-06-17 11:30:00,46.49,46.65,46.28,46.63,269000.0,46.49,46.65,46.28,46.63,269000.0
2011-06-17 12:00:00,46.63,47.0,46.52,46.7,309000.0,46.63,47.0,46.52,46.7,309000.0
2011-06-17 12:30:00,46.7,46.84,46.6,46.71,186800.0,46.7,46.84,46.6,46.71,186800.0
2011-06-17 13:00:00,46.71,46.72,46.4,46.63,282200.0,46.71,46.72,46.4,46.63,282200.0
2011-06-17 13:30:00,46.59,46.78,46.46,46.55,160200.0,46.59,46.78,46.46,46.55,160200.0
2011-06-17 14:00:00,46.51,46.8,46.51,46.75,117200.0,46.51,46.8,46.51,46.75,117200.0
2011-06-17 14:30:00,46.75,46.77,46.53,46.58,144800.0,46.75,46.77,46.53,46.58,144800.0
2011-06-17 15:00:00,46.58,46.63,46.48,46.54,287600.0,46.58,46.63,46.48,46.54,287600.0
2011-06-17 15:30:00,46.54,46.86,46.48,46.71,687200.0,46.54,46.86,46.48,46.71,687200.0
2011-06-20 09:30:00,46.44,47.88,46.37,47.85,665200.0,46.44,47.88,46.37,47.85,665200.0
2011-06-20 10:00:00,47.85,47.99,47.37,47.85,347000.0,47.85,47.99,47.37,47.85,347000.0
2011-06-20 10:30:00,47.86,47.99,47.65,47.85,256800.0,47.86,47.99,47.65,47.85,256800.0
2011-06-20 11:00:00,47.82,48.32,47.77,48.3,368600.0,47.82,48.32,47.77,48.3,368600.0
2011-06-20 11:30:00,48.26,48.53,48.1,48.49,343200.0,48.26,48.53,48.1,48.49,343200.0
2011-06-20 12:00:00,48.47,48.59,48.31,48.54,202400.0,48.47,48.59,48.31,48.54,202400.0
2011-06-20 12:30:00,48.55,48.87,48.47,48.77,281000.0,48.55,48.87,48.47,48.77,281000.0
2011-06-20 13:00:00,48.76,48.86,48.69,48.85,183400.0,48.76,48.86,48.69,48.85,183400.0
2011-06-20 13:30:00,48.85,48.93,48.52,48.72,292200.0,48.85,48.93,48.52,48.72,292200.0
2011-06-20 14:00:00,48.75,48.82,48.54,48.55,211200.0,48.75,48.82,48.54,48.55,211200.0
2011-06-20 14:30:00,48.52,48.88,48.52,48.88,176600.0,48.52,48.88,48.52,48.88,176600.0
2011-06-20 15:00:00,48.85,48.85,48.54,48.6,205400.0,48.85,48.85,48.54,48.6,205400.0
2011-06-20 15:30:00,48.6,48.94,48.57,48.9,495600.0,48.6,48.94,48.57,48.9,495600.0
2011-06-21 09:30:00,49.37,50.75,49.22,50.68,1226000.0,49.37,50.75,49.22,50.68,1226000.0
2011-06-21 10:00:00,50.69,50.88,50.38,50.76,600800.0,50.69,50.88,50.38,50.76,600800.0
2011-06-21 10:30:00,50.77,51.67,50.58,51.52,823400.0,50.77,51.67,50.58,51.52,823400.0
2011-06-21 11:00:00,51.53,51.53,50.75,51.24,680000.0,51.53,51.53,50.75,51.24,680000.0
2011-06-21 11:30:00,51.24,51.73,51.21,51.44,533600.0,51.24,51.73,51.21,51.44,533600.0
2011-06-21 12:00:00,51.45,51.6,51.17,51.47,206200.0,51.45,51.6,51.17,51.47,206200.0
2011-06-21 12:30:00,51.47,51.67,51.42,51.6,268200.0,51.47,51.67,51.42,51.6,268200.0
2011-06-21 13:00:00,51.6,51.63,51.19,51.26,291800.0,51.6,51.63,51.19,51.26,291800.0
2011-06-21 13:30:00,51.26,51.28,51.06,51.12,183000.0,51.26,51.28,51.06,51.12,183000.0
2011-06-21 14:00:00,51.14,51.3,51.1,51.24,221600.0,51.14,51.3,51.1,51.24,221600.0
2011-06-21 14:30:00,51.22,51.45,51.15,51.32,280600.0,51.22,51.45,51.15,51.32,280600.0
2011-06-21 15:00:00,51.32,51.59,51.24,51.48,330000.0,51.32,51.59,51.24,51.48,330000.0
2011-06-21 15:30:00,51.49,51.55,51.15,51.42,634600.0,51.49,51.55,51.15,51.42,634600.0
2011-06-22 09:30:00,51.31,52.46,51.16,51.87,886400.0,51.31,52.46,51.16,51.87,886400.0
2011-06-22 10:00:00,51.87,52.0,51.12,51.42,499800.0,51.87,52.0,51.12,51.42,499800.0
2011-06-22 10:30:00,51.41,52.21,51.23,52.13,299000.0,51.41,52.21,51.23,52.13,299000.0
2011-06-22 11:00:00,52.17,52.32,52.02,52.15,234000.0,52.17,52.32,52.02,52.15,234000.0
2011-06-22 11:30:00,52.15,52.15,51.9,51.96,129800.0,52.15,52.15,51.9,51.96,129800.0
2011-06-22 12:00:00,51.95,52.17,51.81,52.16,131000.0,51.95,52.17,51.81,52.16,131000.0
2011-06-22 12:30:00,52.13,52.24,51.87,52.13,173200.0,52.13,52.24,51.87,52.13,173200.0
2011-06-22 13:00:00,52.15,52.15,52.02,52.12,76400.0,52.15,52.15,52.02,52.12,76400.0
2011-06-22 13:30:00,52.13,52.23,51.99,52.03,156800.0,52.13,52.23,51.99,52.03,156800.0
2011-06-22 14:00:00,52.02,52.05,51.65,51.77,187800.0,52.02,52.05,51.65,51.77,187800.0
2011-06-22 14:30:00,51.81,51.83,51.33,51.37,242000.0,51.81,51.83,51.33,51.37,242000.0
2011-06-22 15:00:00,51.35,51.48,50.91,51.1,451800.0,51.35,51.48,50.91,51.1,451800.0
2011-06-22 15:30:00,51.1,51.1,50.65,50.69,575400.0,51.1,51.1,50.65,50.69,575400.0
2011-06-23 09:30:00,49.99,50.64,49.55,50.07,978200.0,49.99,50.64,49.55,50.07,978200.0
2011-06-23 10:00:00,50.1,51.05,49.89,50.52,729400.0,50.1,51.05,49.89,50.52,729400.0
2011-06-23 10:30:00,50.49,50.49,50.02,50.38,364200.0,50.49,50.49,50.02,50.38,364200.0
2011-06-23 11:00:00,50.38,51.47,50.38,51.38,429200.0,50.38,51.47,50.38,51.38,429200.0
2011-06-23 11:30:00,51.41,51.69,51.15,51.33,318600.0,51.41,51.69,51.15,51.33,318600.0
2011-06-23 12:00:00,51.35,51.71,51.29,51.37,174400.0,51.35,51.71,51.29,51.37,174400.0
2011-06-23 12:30:00,51.34,51.94,51.3,51.9,231200.0,51.34,51.94,51.3,51.9,231200.0
2011-06-23 13:00:00,51.92,52.05,51.81,51.99,220400.0,51.92,52.05,51.81,51.99,220400.0
2011-06-23 13:30:00,51.99,52.32,51.88,51.98,388000.0,51.99,52.32,51.88,51.98,388000.0
2011-06-23 14:00:00,51.97,52.01,51.66,51.92,272200.0,51.97,52.01,51.66,51.92,272200.0
2011-06-23 14:30:00,51.92,52.29,51.52,52.26,306400.0,51.92,52.29,51.52,52.26,306400.0
2011-06-23 15:00:00,52.29,52.65,51.83,52.58,533400.0,52.29,52.65,51.83,52.58,533400.0
2011-06-23 15:30:00,52.58,53.38,52.57,53.35,1115200.0,52.58,53.38,52.57,53.35,1115200.0
2011-06-24 09:30:00,53.08,53.24,52.13,52.3,721000.0,53.08,53.24,52.13,52.3,721000.0
2011-06-24 10:00:00,52.33,52.33,51.64,51.97,540200.0,52.33,52.33,51.64,51.97,540200.0
2011-06-24 10:30:00,51.93,52.43,51.88,52.3,357000.0,51.93,52.43,51.88,52.3,357000.0
2011-06-24 11:00:00,52.33,52.45,52.2,52.35,297800.0,52.33,52.45,52.2,52.35,297800.0
2011-06-24 11:30:00,52.35,52.75,52.33,52.58,356400.0,52.35,52.75,52.33,52.58,356400.0
2011-06-24 12:00:00,52.54,52.77,52.54,52.74,159800.0,52.54,52.77,52.54,52.74,159800.0
2011-06-24 12:30:00,52.74,52.8,52.36,52.48,230800.0,52.74,52.8,52.36,52.48,230800.0
2011-06-24 13:00:00,52.45,52.68,52.24,52.52,151600.0,52.45,52.68,52.24,52.52,151600.0
2011-06-24 13:30:00,52.52,52.61,52.31,52.42,130400.0,52.52,52.61,52.31,52.42,130400.0
2011-06-24 14:00:00,52.43,52.65,52.29,52.52,171800.0,52.43,52.65,52.29,52.52,171800.0
2011-06-24 14:30:00,52.54,52.73,52.34,52.63,157000.0,52.54,52.73,52.34,52.63,157000.0
2011-06-24 15:00:00,52.65,52.68,52.08,52.27,335000.0,52.65,52.68,52.08,52.27,335000.0
2011-06-24 15:30:00,52.32,52.52,51.92,52.19,719600.0,52.32,52.52,51.92,52.19,719600.0
2011-06-27 09:30:00,51.99,52.56,51.08,52.05,608400.0,51.99,52.56,51.08,52.05,608400.0
2011-06-27 10:00:00,52.02,53.0,51.95,52.86,277200.0,52.02,53.0,51.95,52.86,277200.0
2011-06-27 10:30:00,52.89,53.22,52.69,53.05,339600.0,52.89,53.22,52.69,53.05,339600.0
2011-06-27 11:00:00,53.05,53.56,52.96,53.44,479000.0,53.05,53.56,52.96,53.44,479000.0
2011-06-27 11:30:00,53.45,53.75,53.27,53.66,322400.0,53.45,53.75,53.27,53.66,322400.0
2011-06-27 12:00:00,53.69,54.19,53.64,53.91,413400.0,53.69,54.19,53.64,53.91,413400.0
2011-06-27 12:30:00,53.92,54.18,53.8,53.99,247800.0,53.92,54.18,53.8,53.99,247800.0
2011-06-27 13:00:00,53.97,54.12,53.77,53.79,203800.0,53.97,54.12,53.77,53.79,203800.0
2011-06-27 13:30:00,53.79,54.05,53.63,53.98,168200.0,53.79,54.05,53.63,53.98,168200.0
2011-06-27 14:00:00,53.99,54.23,53.83,53.88,295000.0,53.99,54.23,53.83,53.88,295000.0
2011-06-27 14:30:00,53.87,54.21,53.83,54.14,211200.0,53.87,54.21,53.83,54.14,211200.0
2011-06-27 15:00:00,54.14,54.45,54.07,54.26,313200.0,54.14,54.45,54.07,54.26,313200.0
2011-06-27 15:30:00,54.27,54.49,54.25,54.3,645800.0,54.27,54.49,54.25,54.3,645800.0
2011-06-28 09:30:00,54.68,55.98,54.66,55.52,1091200.0,54.68,55.98,54.66,55.52,1091200.0
2011-06-28 10:00:00,55.54,55.73,55.4,55.68,479600.0,55.54,55.73,55.4,55.68,479600.0
2011-06-28 10:30:00,55.68,55.87,55.55,55.58,323600.0,55.68,55.87,55.55,55.58,323600.0
2011-06-28 11:00:00,55.55,56.08,55.53,55.92,274400.0,55.55,56.08,55.53,55.92,274400.0
2011-06-28 11:30:00,55.93,56.06,55.88,55.98,210000.0,55.93,56.06,55.88,55.98,210000.0
2011-06-28 12:00:00,56.0,56.27,55.93,56.15,217800.0,56.0,56.27,55.93,56.15,217800.0
2011-06-28 12:30:00,56.14,56.19,55.89,55.9,186200.0,56.14,56.19,55.89,55.9,186200.0
2011-06-28 13:00:00,55.89,56.23,55.88,56.21,140200.0,55.89,56.23,55.88,56.21,140200.0
2011-06-28 13:30:00,56.19,56.38,56.19,56.37,304000.0,56.19,56.38,56.19,56.37,304000.0
2011-06-28 14:00:00,56.38,56.65,56.31,56.57,345600.0,56.38,56.65,56.31,56.57,345600.0
2011-06-28 14:30:00,56.56,56.7,56.45,56.69,224000.0,56.56,56.7,56.45,56.69,224000.0
2011-06-28 15:00:00,56.67,56.75,56.41,56.45,321400.0,56.67,56.75,56.41,56.45,321400.0
2011-06-28 15:30:00,56.46,56.6,56.24,56.55,585200.0,56.46,56.6,56.24,56.55,585200.0
2011-06-29 09:30:00,56.95,57.1,55.81,55.97,757600.0,56.95,57.1,55.81,55.97,757600.0
2011-06-29 10:00:00,55.97,56.34,55.58,56.26,404400.0,55.97,56.34,55.58,56.26,404400.0
2011-06-29 10:30:00,56.27,56.35,55.83,56.3,326400.0,56.27,56.35,55.83,56.3,326400.0
2011-06-29 11:00:00,56.33,56.53,56.26,56.49,275600.0,56.33,56.53,56.26,56.49,275600.0
2011-06-29 11:30:00,56.48,56.62,56.25,56.27,129400.0,56.48,56.62,56.25,56.27,129400.0
2011-06-29 12:00:00,56.3,56.45,56.16,56.21,142800.0,56.3,56.45,56.16,56.21,142800.0
2011-06-29 12:30:00,56.2,56.31,56.08,56.23,89000.0,56.2,56.31,56.08,56.23,89000.0
2011-06-29 13:00:00,56.25,56.6,56.23,56.52,212400.0,56.25,56.6,56.23,56.52,212400.0
2011-06-29 13:30:00,56.52,56.6,56.23,56.41,187200.0,56.52,56.6,56.23,56.41,187200.0
2011-06-29 14:00:00,56.41,56.52,55.85,55.93,284600.0,56.41,56.52,55.85,55.93,284600.0
2011-06-29 14:30:00,55.91,56.12,55.68,55.91,249600.0,55.91,56.12,55.68,55.91,249600.0
2011-06-29 15:00:00,55.91,56.1,55.73,55.92,301400.0,55.91,56.1,55.73,55.92,301400.0
2011-06-29 15:30:00,55.91,56.08,55.75,55.84,432400.0,55.91,56.08,55.75,55.84,432400.0
2011-06-30 09:30:00,55.02,56.11,54.87,55.49,671000.0,55.02,56.11,54.87,55.49,671000.0
2011-06-30 10:00:00,55.55,55.79,55.38,55.52,302800.0,55.55,55.79,55.38,55.52,302800.0
2011-06-30 10:30:00,55.52,55.65,55.06,55.42,289800.0,55.52,55.65,55.06,55.42,289800.0
2011-06-30 11:00:00,55.44,55.85,55.38,55.84,250200.0,55.44,55.85,55.38,55.84,250200.0
2011-06-30 11:30:00,55.85,56.4,55.85,56.36,348800.0,55.85,56.4,55.85,56.36,348800.0
2011-06-30 12:00:00,56.37,56.63,56.23,56.45,252200.0,56.37,56.63,56.23,56.45,252200.0
2011-06-30 12:30:00,56.45,56.52,56.33,56.46,154400.0,56.45,56.52,56.33,56.46,154400.0
2011-06-30 13:00:00,56.48,56.52,56.16,56.26,134200.0,56.48,56.52,56.16,56.26,134200.0
2011-06-30 13:30:00,56.25,56.44,56.2,56.37,145600.0,56.25,56.44,56.2,56.37,145600.0
2011-06-30 14:00:00,56.4,56.6,56.37,56.38,170000.0,56.4,56.6,56.37,56.38,170000.0
2011-06-30 14:30:00,56.35,56.52,56.24,56.29,174200.0,56.35,56.52,56.24,56.29,174200.0
2011-06-30 15:00:00,56.31,56.33,56.05,56.05,206600.0,56.31,56.33,56.05,56.05,206600.0
2011-06-30 15:30:00,56.04,56.12,55.87,55.88,580200.0,56.04,56.12,55.87,55.88,580200.0
2011-07-01 09:30:00,55.81,56.57,55.58,56.23,382000.0,55.81,56.57,55.58,56.23,382000.0
2011-07-01 10:00:00,56.24,56.59,56.24,56.5,316000.0,56.24,56.59,56.24,56.5,316000.0
2011-07-01 10:30:00,56.5,56.62,56.27,56.33,174200.0,56.5,56.62,56.27,56.33,174200.0
2011-07-01 11:00:00,56.33,57.0,56.33,56.98,359400.0,56.33,57.0,56.33,56.98,359400.0
2011-07-01 11:30:00,56.97,57.13,56.67,57.0,200000.0,56.97,57.13,56.67,57.0,200000.0
2011-07-01 12:00:00,56.99,57.04,56.8,56.98,98800.0,56.99,57.04,56.8,56.98,98800.0
2011-07-01 12:30:00,56.98,57.07,56.85,56.98,104800.0,56.98,57.07,56.85,56.98,104800.0
2011-07-01 13:00:00,56.93,57.03,56.84,56.99,114600.0,56.93,57.03,56.84,56.99,114600.0
2011-07-01 13:30:00,56.99,57.17,56.99,57.13,143800.0,56.99,57.17,56.99,57.13,143800.0
2011-07-01 14:00:00,57.12,57.47,57.09,57.45,170000.0,57.12,57.47,57.09,57.45,170000.0
2011-07-01 14:30:00,57.42,57.55,57.38,57.53,249800.0,57.42,57.55,57.38,57.53,249800.0
2011-07-01 15:00:00,57.52,57.65,57.35,57.51,185200.0,57.52,57.65,57.35,57.51,185200.0
2011-07-01 15:30:00,57.52,57.97,57.49,57.83,492400.0,57.52,57.97,57.49,57.83,492400.0
2011-07-05 09:30:00,57.81,58.5,57.73,58.25,598800.0,57.81,58.5,57.73,58.25,598800.0
2011-07-05 10:00:00,58.25,58.68,58.1,58.4,409800.0,58.25,58.68,58.1,58.4,409800.0
2011-07-05 10:30:00,58.37,58.76,58.29,58.73,207400.0,58.37,58.76,58.29,58.73,207400.0
2011-07-05 11:00:00,58.71,59.0,58.49,58.97,278200.0,58.71,59.0,58.49,58.97,278200.0
2011-07-05 11:30:00,58.94,59.0,58.75,58.94,225600.0,58.94,59.0,58.75,58.94,225600.0
2011-07-05 12:00:00,58.93,59.0,58.65,58.9,158200.0,58.93,59.0,58.65,58.9,158200.0
2011-07-05 12:30:00,58.91,59.41,58.83,59.41,278000.0,58.91,59.41,58.83,59.41,278000.0
2011-07-05 13:00:00,59.37,59.6,59.24,59.5,319200.0,59.37,59.6,59.24,59.5,319200.0
2011-07-05 13:30:00,59.54,59.94,59.47,59.86,315800.0,59.54,59.94,59.47,59.86,315800.0
2011-07-05 14:00:00,59.86,59.92,58.99,58.99,538400.0,59.86,59.92,58.99,58.99,538400.0
2011-07-05 14:30:00,58.99,59.37,58.75,59.02,267600.0,58.99,59.37,58.75,59.02,267600.0
2011-07-05 15:00:00,59.02,59.65,58.9,59.61,356800.0,59.02,59.65,58.9,59.61,356800.0
2011-07-05 15:30:00,59.6,59.71,59.34,59.38,531400.0,59.6,59.71,59.34,59.38,531400.0
2011-07-06 09:30:00,59.31,59.73,59.08,59.22,425200.0,59.31,59.73,59.08,59.22,425200.0
2011-07-06 10:00:00,59.22,59.69,59.05,59.63,427200.0,59.22,59.69,59.05,59.63,427200.0
2011-07-06 10:30:00,59.63,60.3,59.62,59.98,560600.0,59.63,60.3,59.62,59.98,560600.0
2011-07-06 11:00:00,59.96,60.05,59.48,59.93,348400.0,59.96,60.05,59.48,59.93,348400.0
2011-07-06 11:30:00,59.93,60.0,59.66,59.92,196400.0,59.93,60.0,59.66,59.92,196400.0
2011-07-06 12:00:00,59.93,60.29,59.77,60.29,173400.0,59.93,60.29,59.77,60.29,173400.0
2011-07-06 12:30:00,60.29,60.45,60.09,60.12,247400.0,60.29,60.45,60.09,60.12,247400.0
2011-07-06 13:00:00,60.12,60.29,59.98,60.11,145400.0,60.12,60.29,59.98,60.11,145400.0
2011-07-06 13:30:00,60.12,60.74,60.09,60.65,238600.0,60.12,60.74,60.09,60.65,238600.0
2011-07-06 14:00:00,60.59,60.63,60.35,60.62,298800.0,60.59,60.63,60.35,60.62,298800.0
2011-07-06 14:30:00,60.63,60.64,60.35,60.55,321600.0,60.63,60.64,60.35,60.55,321600.0
2011-07-06 15:00:00,60.55,60.6,60.26,60.53,400000.0,60.55,60.6,60.26,60.53,400000.0
2011-07-06 15:30:00,60.52,60.88,60.51,60.66,576600.0,60.52,60.88,60.51,60.66,576600.0
2011-07-07 09:30:00,61.28,61.75,60.5,60.6,1215600.0,61.28,61.75,60.5,60.6,1215600.0
2011-07-07 10:00:00,60.6,61.08,60.17,60.99,820800.0,60.6,61.08,60.17,60.99,820800.0
2011-07-07 10:30:00,61.0,61.2,60.83,61.2,244800.0,61.0,61.2,60.83,61.2,244800.0
2011-07-07 11:00:00,61.15,61.4,61.03,61.32,226200.0,61.15,61.4,61.03,61.32,226200.0
2011-07-07 11:30:00,61.33,61.33,60.85,61.0,167400.0,61.33,61.33,60.85,61.0,167400.0
2011-07-07 12:00:00,61.02,61.33,61.01,61.17,95000.0,61.02,61.33,61.01,61.17,95000.0
2011-07-07 12:30:00,61.18,61.47,61.17,61.41,128000.0,61.18,61.47,61.17,61.41,128000.0
2011-07-07 13:00:00,61.41,61.92,61.28,61.71,246600.0,61.41,61.92,61.28,61.71,246600.0
2011-07-07 13:30:00,61.7,61.71,61.38,61.47,152200.0,61.7,61.71,61.38,61.47,152200.0
2011-07-07 14:00:00,61.47,61.62,61.4,61.48,212200.0,61.47,61.62,61.4,61.48,212200.0
2011-07-07 14:30:00,61.49,61.52,61.13,61.3,199200.0,61.49,61.52,61.13,61.3,199200.0
2011-07-07 15:00:00,61.27,61.38,61.06,61.26,242600.0,61.27,61.38,61.06,61.26,242600.0
2011-07-07 15:30:00,61.22,61.3,60.77,60.85,481600.0,61.22,61.3,60.77,60.85,481600.0
2011-07-08 09:30:00,59.88,60.49,59.33,60.06,891000.0,59.88,60.49,59.33,60.06,891000.0
2011-07-08 10:00:00,60.06,60.14,59.41,59.62,443400.0,60.06,60.14,59.41,59.62,443400.0
2011-07-08 10:30:00,59.61,59.7,59.18,59.38,450000.0,59.61,59.7,59.18,59.38,450000.0
2011-07-08 11:00:00,59.35,59.75,58.96,59.57,429600.0,59.35,59.75,58.96,59.57,429600.0
2011-07-08 11:30:00,59.55,59.9,59.46,59.9,292600.0,59.55,59.9,59.46,59.9,292600.0
2011-07-08 12:00:00,59.87,60.13,59.7,59.88,194000.0,59.87,60.13,59.7,59.88,194000.0
2011-07-08 12:30:00,59.92,60.28,59.88,60.1,225400.0,59.92,60.28,59.88,60.1,225400.0
2011-07-08 13:00:00,60.07,60.17,59.95,60.13,344600.0,60.07,60.17,59.95,60.13,344600.0
2011-07-08 13:30:00,60.13,60.38,60.04,60.12,317800.0,60.13,60.38,60.04,60.12,317800.0
2011-07-08 14:00:00,60.06,60.12,59.84,60.03,108600.0,60.06,60.12,59.84,60.03,108600.0
2011-07-08 14:30:00,60.03,60.15,59.94,60.0,179000.0,60.03,60.15,59.94,60.0,179000.0
2011-07-08 15:00:00,60.0,60.03,59.88,59.98,210400.0,60.0,60.03,59.88,59.98,210400.0
2011-07-08 15:30:00,59.96,60.16,59.92,60.12,563800.0,59.96,60.16,59.92,60.12,563800.0
2011-07-11 09:30:00,59.41,60.29,59.27,59.94,498800.0,59.41,60.29,59.27,59.94,498800.0
2011-07-11 10:00:00,59.94,60.04,59.05,59.05,316200.0,59.94,60.04,59.05,59.05,316200.0
2011-07-11 10:30:00,59.06,59.37,58.66,58.66,195600.0,59.06,59.37,58.66,58.66,195600.0
2011-07-11 11:00:00,58.66,59.49,58.3,59.31,349400.0,58.66,59.49,58.3,59.31,349400.0
2011-07-11 11:30:00,59.29,59.9,59.28,59.83,220600.0,59.29,59.9,59.28,59.83,220600.0
2011-07-11 12:00:00,59.81,59.81,59.42,59.53,67400.0,59.81,59.81,59.42,59.53,67400.0
2011-07-11 12:30:00,59.56,59.6,59.31,59.33,99000.0,59.56,59.6,59.31,59.33,99000.0
2011-07-11 13:00:00,59.39,59.47,58.81,58.97,186400.0,59.39,59.47,58.81,58.97,186400.0
2011-07-11 13:30:00,58.92,59.18,58.88,59.09,118000.0,58.92,59.18,58.88,59.09,118000.0
2011-07-11 14:00:00,59.09,59.09,58.68,58.76,116800.0,59.09,59.09,58.68,58.76,116800.0
2011-07-11 14:30:00,58.74,58.96,58.58,58.78,122200.0,58.74,58.96,58.58,58.78,122200.0
2011-07-11 15:00:00,58.81,58.9,58.45,58.63,215000.0,58.81,58.9,58.45,58.63,215000.0
2011-07-11 15:30:00,58.63,58.98,58.61,58.88,460800.0,58.63,58.98,58.61,58.88,460800.0
2011-07-12 09:30:00,58.75,59.9,58.6,59.29,613800.0,58.75,59.9,58.6,59.29,613800.0
2011-07-12 10:00:00,59.29,60.4,59.12,60.25,473600.0,59.29,60.4,59.12,60.25,473600.0
2011-07-12 10:30:00,60.22,60.58,59.55,59.96,383200.0,60.22,60.58,59.55,59.96,383200.0
2011-07-12 11:00:00,59.94,60.24,59.8,59.9,217600.0,59.94,60.24,59.8,59.9,217600.0
2011-07-12 11:30:00,59.82,60.2,59.63,60.2,158200.0,59.82,60.2,59.63,60.2,158200.0
2011-07-12 12:00:00,60.18,60.39,59.95,59.98,160200.0,60.18,60.39,59.95,59.98,160200.0
2011-07-12 12:30:00,60.02,60.17,59.74,59.96,116700.0,60.02,60.17,59.74,59.96,116700.0
2011-07-12 13:00:00,59.93,60.09,59.75,59.82,82700.0,59.93,60.09,59.75,59.82,82700.0
2011-07-12 13:30:00,59.81,60.2,59.78,60.17,115800.0,59.81,60.2,59.78,60.17,115800.0
2011-07-12 14:00:00,60.15,60.7,60.0,60.57,244500.0,60.15,60.7,60.0,60.57,244500.0
2011-07-12 14:30:00,60.57,60.6,60.3,60.38,184900.0,60.57,60.6,60.3,60.38,184900.0
2011-07-12 15:00:00,60.38,60.4,60.0,60.15,208200.0,60.38,60.4,60.0,60.15,208200.0
2011-07-12 15:30:00,60.15,60.19,59.71,59.89,353700.0,60.15,60.19,59.71,59.89,353700.0
2011-07-13 09:30:00,60.9,61.7,60.65,61.44,683700.0,60.9,61.7,60.65,61.44,683700.0
2011-07-13 10:00:00,61.44,62.43,61.38,62.08,585300.0,61.44,62.43,61.38,62.08,585300.0
2011-07-13 10:30:00,62.08,62.45,61.9,62.24,225100.0,62.08,62.45,61.9,62.24,225100.0
2011-07-13 11:00:00,62.19,62.86,62.11,62.7,246300.0,62.19,62.86,62.11,62.7,246300.0
2011-07-13 11:30:00,62.64,62.68,62.15,62.37,210500.0,62.64,62.68,62.15,62.37,210500.0
2011-07-13 12:00:00,62.38,62.74,62.15,62.58,201900.0,62.38,62.74,62.15,62.58,201900.0
2011-07-13 12:30:00,62.57,62.57,62.23,62.4,111500.0,62.57,62.57,62.23,62.4,111500.0
2011-07-13 13:00:00,62.4,62.43,62.06,62.16,111100.0,62.4,62.43,62.06,62.16,111100.0
2011-07-13 13:30:00,62.18,62.33,62.08,62.11,76100.0,62.18,62.33,62.08,62.11,76100.0
2011-07-13 14:00:00,62.15,62.33,61.58,61.67,218400.0,62.15,62.33,61.58,61.67,218400.0
2011-07-13 14:30:00,61.67,61.73,61.44,61.55,276700.0,61.67,61.73,61.44,61.55,276700.0
2011-07-13 15:00:00,61.57,61.61,60.61,60.7,555600.0,61.57,61.61,60.61,60.7,555600.0
2011-07-13 15:30:00,60.71,60.73,60.26,60.64,589100.0,60.71,60.73,60.26,60.64,589100.0
2011-07-14 09:30:00,61.9,62.19,61.06,61.49,649800.0,61.9,62.19,61.06,61.49,649800.0
2011-07-14 10:00:00,61.5,61.75,61.25,61.62,261100.0,61.5,61.75,61.25,61.62,261100.0
2011-07-14 10:30:00,61.64,61.66,60.55,60.63,426300.0,61.64,61.66,60.55,60.63,426300.0
2011-07-14 11:00:00,60.64,60.78,60.43,60.69,286200.0,60.64,60.78,60.43,60.69,286200.0
2011-07-14 11:30:00,60.67,61.1,60.53,60.82,233400.0,60.67,61.1,60.53,60.82,233400.0
2011-07-14 12:00:00,60.82,60.89,60.17,60.33,243500.0,60.82,60.89,60.17,60.33,243500.0
2011-07-14 12:30:00,60.34,60.53,59.93,60.02,199500.0,60.34,60.53,59.93,60.02,199500.0
2011-07-14 13:00:00,60.01,60.1,59.29,59.56,338600.0,60.01,60.1,59.29,59.56,338600.0
2011-07-14 13:30:00,59.57,60.14,59.52,59.93,262100.0,59.57,60.14,59.52,59.93,262100.0
2011-07-14 14:00:00,59.94,60.01,59.5,59.61,159600.0,59.94,60.01,59.5,59.61,159600.0
2011-07-14 14:30:00,59.59,59.68,59.42,59.5,158300.0,59.59,59.68,59.42,59.5,158300.0
2011-07-14 15:00:00,59.5,59.68,59.35,59.61,209400.0,59.5,59.68,59.35,59.61,209400.0
2011-07-14 15:30:00,59.59,59.88,59.5,59.75,387800.0,59.59,59.88,59.5,59.75,387800.0
2011-07-15 09:30:00,60.75,60.78,59.82,59.94,435000.0,60.75,60.78,59.82,59.94,435000.0
2011-07-15 10:00:00,59.98,60.13,59.52,59.71,299600.0,59.98,60.13,59.52,59.71,299600.0
2011-07-15 10:30:00,59.75,60.11,59.62,59.95,232500.0,59.75,60.11,59.62,59.95,232500.0
2011-07-15 11:00:00,59.94,60.11,59.88,60.03,165100.0,59.94,60.11,59.88,60.03,165100.0
2011-07-15 11:30:00,60.09,60.19,59.85,60.0,134900.0,60.09,60.19,59.85,60.0,134900.0
2011-07-15 12:00:00,60.02,60.49,59.94,60.0,180800.0,60.02,60.49,59.94,60.0,180800.0
2011-07-15 12:30:00,60.06,60.15,59.77,60.08,111500.0,60.06,60.15,59.77,60.08,111500.0
2011-07-15 13:00:00,60.08,60.45,60.03,60.3,119400.0,60.08,60.45,60.03,60.3,119400.0
2011-07-15 13:30:00,60.28,60.38,60.18,60.28,74100.0,60.28,60.38,60.18,60.28,74100.0
2011-07-15 14:00:00,60.26,60.35,59.97,60.04,160600.0,60.26,60.35,59.97,60.04,160600.0
2011-07-15 14:30:00,60.03,60.28,60.0,60.03,106400.0,60.03,60.28,60.0,60.03,106400.0
2011-07-15 15:00:00,60.02,60.28,59.95,60.26,142600.0,60.02,60.28,59.95,60.26,142600.0
2011-07-15 15:30:00,60.24,60.55,60.15,60.53,509300.0,60.24,60.55,60.15,60.53,509300.0
2011-07-18 09:30:00,60.38,61.0,59.81,60.08,361600.0,60.38,61.0,59.81,60.08,361600.0
2011-07-18 10:00:00,60.08,60.25,59.81,60.04,215100.0,60.08,60.25,59.81,60.04,215100.0
2011-07-18 10:30:00,60.04,60.25,59.76,59.88,165900.0,60.04,60.25,59.76,59.88,165900.0
2011-07-18 11:00:00,59.87,60.48,59.73,60.39,160600.0,59.87,60.48,59.73,60.39,160600.0
2011-07-18 11:30:00,60.35,60.35,59.98,59.98,91500.0,60.35,60.35,59.98,59.98,91500.0
2011-07-18 12:00:00,60.0,60.17,59.85,60.12,80700.0,60.0,60.17,59.85,60.12,80700.0
2011-07-18 12:30:00,60.12,60.18,60.0,60.11,47900.0,60.12,60.18,60.0,60.11,47900.0
2011-07-18 13:00:00,60.11,60.12,59.86,59.86,84100.0,60.11,60.12,59.86,59.86,84100.0
2011-07-18 13:30:00,59.89,60.46,59.87,60.26,135200.0,59.89,60.46,59.87,60.26,135200.0
2011-07-18 14:00:00,60.28,60.41,60.1,60.24,74700.0,60.28,60.41,60.1,60.24,74700.0
2011-07-18 14:30:00,60.27,60.32,60.09,60.32,114300.0,60.27,60.32,60.09,60.32,114300.0
2011-07-18 15:00:00,60.32,60.45,60.26,60.37,114800.0,60.32,60.45,60.26,60.37,114800.0
2011-07-18 15:30:00,60.37,60.6,60.35,60.51,364800.0,60.37,60.6,60.35,60.51,364800.0
2011-07-19 09:30:00,61.41,61.6,60.87,61.34,296000.0,61.41,61.6,60.87,61.34,296000.0
2011-07-19 10:00:00,61.33,61.82,61.31,61.54,242700.0,61.33,61.82,61.31,61.54,242700.0
2011-07-19 10:30:00,61.53,61.9,61.49,61.84,212700.0,61.53,61.9,61.49,61.84,212700.0
2011-07-19 11:00:00,61.86,62.29,61.75,62.21,308000.0,61.86,62.29,61.75,62.21,308000.0
2011-07-19 11:30:00,62.22,62.28,61.55,62.13,309400.0,62.22,62.28,61.55,62.13,309400.0
2011-07-19 12:00:00,62.13,62.2,61.82,61.84,188500.0,62.13,62.2,61.82,61.84,188500.0
2011-07-19 12:30:00,61.83,62.19,61.81,62.16,92900.0,61.83,62.19,61.81,62.16,92900.0
2011-07-19 13:00:00,62.15,62.34,61.99,62.33,86500.0,62.15,62.34,61.99,62.33,86500.0
2011-07-19 13:30:00,62.33,63.67,62.31,63.27,647600.0,62.33,63.67,62.31,63.27,647600.0
2011-07-19 14:00:00,63.28,63.67,63.2,63.35,235600.0,63.28,63.67,63.2,63.35,235600.0
2011-07-19 14:30:00,63.3,63.52,63.24,63.37,212400.0,63.3,63.52,63.24,63.37,212400.0
2011-07-19 15:00:00,63.38,63.96,63.35,63.52,324300.0,63.38,63.96,63.35,63.52,324300.0
2011-07-19 15:30:00,63.5,63.68,63.43,63.51,416400.0,63.5,63.68,63.43,63.51,416400.0
2011-07-20 09:30:00,63.9,64.49,63.3,63.95,555700.0,63.9,64.49,63.3,63.95,555700.0
2011-07-20 10:00:00,63.89,63.98,63.15,63.89,308700.0,63.89,63.98,63.15,63.89,308700.0
2011-07-20 10:30:00,63.88,64.32,63.79,64.14,151300.0,63.88,64.32,63.79,64.14,151300.0
2011-07-20 11:00:00,64.07,64.12,63.5,63.51,162000.0,64.07,64.12,63.5,63.51,162000.0
2011-07-20 11:30:00,63.51,63.57,63.34,63.49,207100.0,63.51,63.57,63.34,63.49,207100.0
2011-07-20 12:00:00,63.49,63.6,63.17,63.46,140700.0,63.49,63.6,63.17,63.46,140700.0
2011-07-20 12:30:00,63.46,63.58,63.4,63.45,153900.0,63.46,63.58,63.4,63.45,153900.0
2011-07-20 13:00:00,63.46,63.73,63.3,63.59,104700.0,63.46,63.73,63.3,63.59,104700.0
2011-07-20 13:30:00,63.56,63.63,63.36,63.44,131400.0,63.56,63.63,63.36,63.44,131400.0
2011-07-20 14:00:00,63.43,63.53,63.35,63.42,99800.0,63.43,63.53,63.35,63.42,99800.0
2011-07-20 14:30:00,63.42,63.67,63.37,63.6,83800.0,63.42,63.67,63.37,63.6,83800.0
2011-07-20 15:00:00,63.56,63.88,63.52,63.73,110800.0,63.56,63.88,63.52,63.73,110800.0
2011-07-20 15:30:00,63.74,63.95,63.66,63.75,214400.0,63.74,63.95,63.66,63.75,214400.0
2011-07-21 09:30:00,64.18,64.2,63.22,63.63,236800.0,64.18,64.2,63.22,63.63,236800.0
2011-07-21 10:00:00,63.56,64.1,63.5,64.09,182800.0,63.56,64.1,63.5,64.09,182800.0
2011-07-21 10:30:00,64.07,64.13,63.69,63.77,105300.0,64.07,64.13,63.69,63.77,105300.0
2011-07-21 11:00:00,63.77,63.85,63.46,63.55,131200.0,63.77,63.85,63.46,63.55,131200.0
2011-07-21 11:30:00,63.51,63.56,62.3,62.64,308200.0,63.51,63.56,62.3,62.64,308200.0
2011-07-21 12:00:00,62.63,62.88,62.54,62.8,90300.0,62.63,62.88,62.54,62.8,90300.0
2011-07-21 12:30:00,62.86,63.37,62.68,63.09,152400.0,62.86,63.37,62.68,63.09,152400.0
2011-07-21 13:00:00,63.13,63.15,62.43,62.6,158800.0,63.13,63.15,62.43,62.6,158800.0
2011-07-21 13:30:00,62.58,62.78,62.48,62.65,78100.0,62.58,62.78,62.48,62.65,78100.0
2011-07-21 14:00:00,62.67,62.74,62.5,62.59,77400.0,62.67,62.74,62.5,62.59,77400.0
2011-07-21 14:30:00,62.58,62.99,62.54,62.79,165800.0,62.58,62.99,62.54,62.79,165800.0
2011-07-21 15:00:00,62.76,62.93,62.63,62.84,114800.0,62.76,62.93,62.63,62.84,114800.0
2011-07-21 15:30:00,62.81,63.02,62.7,63.0,281500.0,62.81,63.02,62.7,63.0,281500.0
2011-07-22 09:30:00,62.63,63.46,62.63,62.88,220100.0,62.63,63.46,62.63,62.88,220100.0
2011-07-22 10:00:00,62.9,63.11,62.58,62.76,136900.0,62.9,63.11,62.58,62.76,136900.0
2011-07-22 10:30:00,62.77,63.46,62.73,63.42,135600.0,62.77,63.46,62.73,63.42,135600.0
2011-07-22 11:00:00,63.43,63.84,63.26,63.45,133000.0,63.43,63.84,63.26,63.45,133000.0
2011-07-22 11:30:00,63.49,63.64,63.35,63.55,105500.0,63.49,63.64,63.35,63.55,105500.0
2011-07-22 12:00:00,63.52,63.69,63.26,63.41,107000.0,63.52,63.69,63.26,63.41,107000.0
2011-07-22 12:30:00,63.41,63.62,63.31,63.55,113300.0,63.41,63.62,63.31,63.55,113300.0
2011-07-22 13:00:00,63.54,63.7,63.5,63.67,120200.0,63.54,63.7,63.5,63.67,120200.0
2011-07-22 13:30:00,63.69,63.73,63.57,63.7,77100.0,63.69,63.73,63.57,63.7,77100.0
2011-07-22 14:00:00,63.73,63.78,63.61,63.73,72400.0,63.73,63.78,63.61,63.73,72400.0
2011-07-22 14:30:00,63.73,63.75,63.64,63.68,50500.0,63.73,63.75,63.64,63.68,50500.0
2011-07-22 15:00:00,63.65,63.78,63.47,63.49,101000.0,63.65,63.78,63.47,63.49,101000.0
2011-07-22 15:30:00,63.53,63.58,63.23,63.4,149700.0,63.53,63.58,63.23,63.4,149700.0
2011-07-25 09:30:00,62.78,63.0,62.36,62.83,334500.0,62.78,63.0,62.36,62.83,334500.0
2011-07-25 10:00:00,62.85,62.95,62.55,62.67,162500.0,62.85,62.95,62.55,62.67,162500.0
2011-07-25 10:30:00,62.69,62.73,62.1,62.55,247800.0,62.69,62.73,62.1,62.55,247800.0
2011-07-25 11:00:00,62.58,62.95,62.36,62.82,118600.0,62.58,62.95,62.36,62.82,118600.0
2011-07-25 11:30:00,62.83,62.85,62.61,62.79,62100.0,62.83,62.85,62.61,62.79,62100.0
2011-07-25 12:00:00,62.77,62.83,62.53,62.56,82200.0,62.77,62.83,62.53,62.56,82200.0
2011-07-25 12:30:00,62.6,62.61,62.38,62.42,78300.0,62.6,62.61,62.38,62.42,78300.0
2011-07-25 13:00:00,62.46,62.6,62.38,62.56,35400.0,62.46,62.6,62.38,62.56,35400.0
2011-07-25 13:30:00,62.56,62.59,62.32,62.33,57900.0,62.56,62.59,62.32,62.33,57900.0
2011-07-25 14:00:00,62.33,62.37,62.2,62.25,106600.0,62.33,62.37,62.2,62.25,106600.0
2011-07-25 14:30:00,62.29,62.36,62.14,62.3,126100.0,62.29,62.36,62.14,62.3,126100.0
2011-07-25 15:00:00,62.27,62.31,61.74,61.87,273600.0,62.27,62.31,61.74,61.87,273600.0
2011-07-25 15:30:00,61.86,62.01,61.75,61.9,262800.0,61.86,62.01,61.75,61.9,262800.0
2011-07-26 09:30:00,61.87,62.45,61.18,61.35,271700.0,61.87,62.45,61.18,61.35,271700.0
2011-07-26 10:00:00,61.35,61.6,61.15,61.45,140100.0,61.35,61.6,61.15,61.45,140100.0
2011-07-26 10:30:00,61.42,61.93,61.11,61.9,217900.0,61.42,61.93,61.11,61.9,217900.0
2011-07-26 11:00:00,61.94,62.74,61.89,62.42,213000.0,61.94,62.74,61.89,62.42,213000.0
2011-07-26 11:30:00,62.45,62.55,62.04,62.51,82400.0,62.45,62.55,62.04,62.51,82400.0
2011-07-26 12:00:00,62.48,62.6,62.43,62.53,102000.0,62.48,62.6,62.43,62.53,102000.0
2011-07-26 12:30:00,62.5,62.63,62.29,62.56,59600.0,62.5,62.63,62.29,62.56,59600.0
2011-07-26 13:00:00,62.59,62.7,62.45,62.67,68900.0,62.59,62.7,62.45,62.67,68900.0
2011-07-26 13:30:00,62.66,62.69,62.54,62.67,49900.0,62.66,62.69,62.54,62.67,49900.0
2011-07-26 14:00:00,62.66,63.07,62.63,63.06,156300.0,62.66,63.07,62.63,63.06,156300.0
2011-07-26 14:30:00,63.07,63.12,62.71,62.8,109000.0,63.07,63.12,62.71,62.8,109000.0
2011-07-26 15:00:00,62.76,63.16,62.76,63.1,142100.0,62.76,63.16,62.76,63.1,142100.0
2011-07-26 15:30:00,63.08,63.15,62.62,62.86,419400.0,63.08,63.15,62.62,62.86,419400.0
2011-07-27 09:30:00,62.31,62.45,61.53,61.85,279000.0,62.31,62.45,61.53,61.85,279000.0
2011-07-27 10:00:00,61.79,61.89,60.82,60.97,418100.0,61.79,61.89,60.82,60.97,418100.0
2011-07-27 10:30:00,60.92,61.87,60.39,61.83,428600.0,60.92,61.87,60.39,61.83,428600.0
2011-07-27 11:00:00,61.79,61.79,61.21,61.63,140200.0,61.79,61.79,61.21,61.63,140200.0
2011-07-27 11:30:00,61.65,61.9,61.42,61.82,191500.0,61.65,61.9,61.42,61.82,191500.0
2011-07-27 12:00:00,61.81,61.82,61.36,61.55,87400.0,61.81,61.82,61.36,61.55,87400.0
2011-07-27 12:30:00,61.53,61.57,61.2,61.26,120800.0,61.53,61.57,61.2,61.26,120800.0
2011-07-27 13:00:00,61.25,61.37,61.03,61.1,104300.0,61.25,61.37,61.03,61.1,104300.0
2011-07-27 13:30:00,61.08,61.45,61.04,61.4,75000.0,61.08,61.45,61.04,61.4,75000.0
2011-07-27 14:00:00,61.4,61.47,61.05,61.14,121000.0,61.4,61.47,61.05,61.14,121000.0
2011-07-27 14:30:00,61.14,61.18,60.9,61.16,182000.0,61.14,61.18,60.9,61.16,182000.0
2011-07-27 15:00:00,61.15,61.19,60.69,60.92,176400.0,61.15,61.19,60.69,60.92,176400.0
2011-07-27 15:30:00,60.9,61.28,60.75,60.98,299200.0,60.9,61.28,60.75,60.98,299200.0
2011-07-28 09:30:00,61.04,62.56,61.02,62.03,436200.0,61.04,62.56,61.02,62.03,436200.0
2011-07-28 10:00:00,62.06,62.79,61.94,62.73,436700.0,62.06,62.79,61.94,62.73,436700.0
2011-07-28 10:30:00,62.77,63.13,62.64,62.89,255100.0,62.77,63.13,62.64,62.89,255100.0
2011-07-28 11:00:00,62.88,63.08,62.51,63.01,133700.0,62.88,63.08,62.51,63.01,133700.0
2011-07-28 11:30:00,62.97,63.14,62.73,63.05,118100.0,62.97,63.14,62.73,63.05,118100.0
2011-07-28 12:00:00,63.04,63.11,62.72,62.84,77300.0,63.04,63.11,62.72,62.84,77300.0
2011-07-28 12:30:00,62.85,63.06,62.74,62.74,66700.0,62.85,63.06,62.74,62.74,66700.0
2011-07-28 13:00:00,62.74,62.85,62.4,62.55,109200.0,62.74,62.85,62.4,62.55,109200.0
2011-07-28 13:30:00,62.55,62.64,62.36,62.48,82300.0,62.55,62.64,62.36,62.48,82300.0
2011-07-28 14:00:00,62.5,62.5,61.97,62.01,134500.0,62.5,62.5,61.97,62.01,134500.0
2011-07-28 14:30:00,62.0,62.4,61.77,62.34,150400.0,62.0,62.4,61.77,62.34,150400.0
2011-07-28 15:00:00,62.33,62.33,61.8,61.8,89500.0,62.33,62.33,61.8,61.8,89500.0
2011-07-28 15:30:00,61.8,61.95,61.44,61.72,236200.0,61.8,61.95,61.44,61.72,236200.0
2011-07-29 09:30:00,60.43,60.86,58.53,59.96,605500.0,60.43,60.86,58.53,59.96,605500.0
2011-07-29 10:00:00,59.95,60.12,59.64,60.08,207100.0,59.95,60.12,59.64,60.08,207100.0
2011-07-29 10:30:00,60.02,61.1,59.76,60.83,219500.0,60.02,61.1,59.76,60.83,219500.0
2011-07-29 11:00:00,60.87,61.21,60.44,60.89,251900.0,60.87,61.21,60.44,60.89,251900.0
2011-07-29 11:30:00,60.88,60.91,60.39,60.59,98800.0,60.88,60.91,60.39,60.59,98800.0
2011-07-29 12:00:00,60.63,60.66,60.29,60.4,121600.0,60.63,60.66,60.29,60.4,121600.0
2011-07-29 12:30:00,60.4,60.54,60.1,60.27,108000.0,60.4,60.54,60.1,60.27,108000.0
2011-07-29 13:00:00,60.24,60.74,60.21,60.62,65300.0,60.24,60.74,60.21,60.62,65300.0
2011-07-29 13:30:00,60.59,61.07,60.51,60.97,62400.0,60.59,61.07,60.51,60.97,62400.0
2011-07-29 14:00:00,60.99,61.2,60.81,60.93,74700.0,60.99,61.2,60.81,60.93,74700.0
2011-07-29 14:30:00,60.94,60.98,60.6,60.6,59000.0,60.94,60.98,60.6,60.6,59000.0
2011-07-29 15:00:00,60.6,60.71,60.32,60.39,105800.0,60.6,60.71,60.32,60.39,105800.0
2011-07-29 15:30:00,60.36,60.74,60.36,60.55,170900.0,60.36,60.74,60.36,60.55,170900.0
2011-08-01 09:30:00,62.62,62.75,61.7,61.88,518400.0,62.62,62.75,61.7,61.88,518400.0
2011-08-01 10:00:00,61.81,62.03,60.74,61.62,264800.0,61.81,62.03,60.74,61.62,264800.0
2011-08-01 10:30:00,61.62,61.91,61.25,61.69,111700.0,61.62,61.91,61.25,61.69,111700.0
2011-08-01 11:00:00,61.68,61.77,61.07,61.65,87800.0,61.68,61.77,61.07,61.65,87800.0
2011-08-01 11:30:00,61.68,61.68,60.66,60.8,228400.0,61.68,61.68,60.66,60.8,228400.0
2011-08-01 12:00:00,60.82,61.27,60.38,61.25,185200.0,60.82,61.27,60.38,61.25,185200.0
2011-08-01 12:30:00,61.23,61.55,61.18,61.28,99600.0,61.23,61.55,61.18,61.28,99600.0
2011-08-01 13:00:00,61.23,61.54,61.21,61.52,87100.0,61.23,61.54,61.21,61.52,87100.0
2011-08-01 13:30:00,61.53,61.91,61.47,61.91,113900.0,61.53,61.91,61.47,61.91,113900.0
2011-08-01 14:00:00,61.89,61.89,61.55,61.59,123200.0,61.89,61.89,61.55,61.59,123200.0
2011-08-01 14:30:00,61.62,62.37,61.58,62.04,166200.0,61.62,62.37,61.58,62.04,166200.0
2011-08-01 15:00:00,62.03,62.06,61.72,62.01,172300.0,62.03,62.06,61.72,62.01,172300.0
2011-08-01 15:30:00,62.04,62.24,61.71,62.17,306900.0,62.04,62.24,61.71,62.17,306900.0
2011-08-02 09:30:00,61.88,62.7,61.23,62.52,370300.0,61.88,62.7,61.23,62.52,370300.0
2011-08-02 10:00:00,62.44,62.63,62.02,62.06,140400.0,62.44,62.63,62.02,62.06,140400.0
2011-08-02 10:30:00,62.04,62.49,61.42,61.42,150000.0,62.04,62.49,61.42,61.42,150000.0
2011-08-02 11:00:00,61.42,61.86,61.4,61.62,168700.0,61.42,61.86,61.4,61.62,168700.0
2011-08-02 11:30:00,61.6,61.71,61.27,61.41,184800.0,61.6,61.71,61.27,61.41,184800.0
2011-08-02 12:00:00,61.43,61.61,61.18,61.46,173200.0,61.43,61.61,61.18,61.46,173200.0
2011-08-02 12:30:00,61.38,61.38,60.43,60.58,366000.0,61.38,61.38,60.43,60.58,366000.0
2011-08-02 13:00:00,60.59,61.02,60.51,60.81,123600.0,60.59,61.02,60.51,60.81,123600.0
2011-08-02 13:30:00,60.79,60.89,59.74,60.02,283000.0,60.79,60.89,59.74,60.02,283000.0
2011-08-02 14:00:00,59.95,60.5,59.86,60.2,130200.0,59.95,60.5,59.86,60.2,130200.0
2011-08-02 14:30:00,60.2,60.34,59.75,60.18,144300.0,60.2,60.34,59.75,60.18,144300.0
2011-08-02 15:00:00,60.19,60.29,59.6,59.63,175000.0,60.19,60.29,59.6,59.63,175000.0
2011-08-02 15:30:00,59.63,59.76,59.17,59.29,426700.0,59.63,59.76,59.17,59.29,426700.0
2011-08-03 09:30:00,59.59,60.41,59.22,60.02,316600.0,59.59,60.41,59.22,60.02,316600.0
2011-08-03 10:00:00,60.02,60.44,58.8,59.12,302000.0,60.02,60.44,58.8,59.12,302000.0
2011-08-03 10:30:00,59.12,59.12,57.24,58.4,786900.0,59.12,59.12,57.24,58.4,786900.0
2011-08-03 11:00:00,58.39,59.21,58.25,58.91,301700.0,58.39,59.21,58.25,58.91,301700.0
2011-08-03 11:30:00,59.01,59.7,59.01,59.36,134500.0,59.01,59.7,59.01,59.36,134500.0
2011-08-03 12:00:00,59.36,59.36,58.41,58.66,98100.0,59.36,59.36,58.41,58.66,98100.0
2011-08-03 12:30:00,58.68,59.22,58.55,58.88,80200.0,58.68,59.22,58.55,58.88,80200.0
2011-08-03 13:00:00,58.86,58.98,58.62,58.91,71900.0,58.86,58.98,58.62,58.91,71900.0
2011-08-03 13:30:00,58.97,59.65,58.91,59.41,151100.0,58.97,59.65,58.91,59.41,151100.0
2011-08-03 14:00:00,59.44,59.75,59.25,59.27,172400.0,59.44,59.75,59.25,59.27,172400.0
2011-08-03 14:30:00,59.33,59.73,59.29,59.66,130400.0,59.33,59.73,59.29,59.66,130400.0
2011-08-03 15:00:00,59.71,60.3,59.6,60.16,150900.0,59.71,60.3,59.6,60.16,150900.0
2011-08-03 15:30:00,60.12,60.49,59.98,60.47,273200.0,60.12,60.49,59.98,60.47,273200.0
2011-08-04 09:30:00,59.67,59.99,58.83,59.22,222800.0,59.67,59.99,58.83,59.22,222800.0
2011-08-04 10:00:00,59.3,59.34,57.87,58.64,349400.0,59.3,59.34,57.87,58.64,349400.0
2011-08-04 10:30:00,58.65,58.99,57.84,58.34,266000.0,58.65,58.99,57.84,58.34,266000.0
2011-08-04 11:00:00,58.28,59.04,58.0,58.02,306800.0,58.28,59.04,58.0,58.02,306800.0
2011-08-04 11:30:00,58.0,58.23,57.5,57.81,393900.0,58.0,58.23,57.5,57.81,393900.0
2011-08-04 12:00:00,57.87,58.34,57.77,57.94,215100.0,57.87,58.34,57.77,57.94,215100.0
2011-08-04 12:30:00,57.96,58.62,57.96,58.2,191300.0,57.96,58.62,57.96,58.2,191300.0
2011-08-04 13:00:00,58.23,58.49,57.81,58.34,189600.0,58.23,58.49,57.81,58.34,189600.0
2011-08-04 13:30:00,58.33,58.33,57.36,57.58,365400.0,58.33,58.33,57.36,57.58,365400.0
2011-08-04 14:00:00,57.63,57.74,56.16,56.46,409700.0,57.63,57.74,56.16,56.46,409700.0
2011-08-04 14:30:00,56.48,57.35,56.25,56.87,287400.0,56.48,57.35,56.25,56.87,287400.0
2011-08-04 15:00:00,56.85,57.25,56.34,56.34,327500.0,56.85,57.25,56.34,56.34,327500.0
2011-08-04 15:30:00,56.32,56.42,55.91,55.97,567800.0,56.32,56.42,55.91,55.97,567800.0
2011-08-05 09:30:00,57.04,57.41,53.7,54.0,1176500.0,57.04,57.41,53.7,54.0,1176500.0
2011-08-05 10:00:00,54.0,56.15,53.94,55.7,547800.0,54.0,56.15,53.94,55.7,547800.0
2011-08-05 10:30:00,55.62,55.78,54.53,55.07,322600.0,55.62,55.78,54.53,55.07,322600.0
2011-08-05 11:00:00,55.06,55.06,53.8,54.07,481600.0,55.06,55.06,53.8,54.07,481600.0
2011-08-05 11:30:00,54.08,54.41,51.04,51.27,910500.0,54.08,54.41,51.04,51.27,910500.0
2011-08-05 12:00:00,51.23,53.21,51.0,52.87,1024200.0,51.23,53.21,51.0,52.87,1024200.0
2011-08-05 12:30:00,52.86,54.33,52.67,53.71,649400.0,52.86,54.33,52.67,53.71,649400.0
2011-08-05 13:00:00,53.66,53.91,52.86,53.43,572400.0,53.66,53.91,52.86,53.43,572400.0
2011-08-05 13:30:00,53.44,53.49,52.72,53.2,531900.0,53.44,53.49,52.72,53.2,531900.0
2011-08-05 14:00:00,53.2,53.62,52.95,53.37,289700.0,53.2,53.62,52.95,53.37,289700.0
2011-08-05 14:30:00,53.35,53.67,53.22,53.67,379200.0,53.35,53.67,53.22,53.67,379200.0
2011-08-05 15:00:00,53.62,53.88,52.91,53.15,391500.0,53.62,53.88,52.91,53.15,391500.0
2011-08-05 15:30:00,53.15,54.0,53.15,53.55,505800.0,53.15,54.0,53.15,53.55,505800.0
2011-08-08 09:30:00,50.01,51.18,48.0,50.99,1339100.0,50.01,51.18,48.0,50.99,1339100.0
2011-08-08 10:00:00,51.0,51.45,50.58,50.85,495700.0,51.0,51.45,50.58,50.85,495700.0
2011-08-08 10:30:00,50.85,51.08,49.98,50.19,479300.0,50.85,51.08,49.98,50.19,479300.0
2011-08-08 11:00:00,50.13,51.29,50.06,51.0,315400.0,50.13,51.29,50.06,51.0,315400.0
2011-08-08 11:30:00,50.99,50.99,50.11,50.3,269700.0,50.99,50.99,50.11,50.3,269700.0
2011-08-08 12:00:00,50.36,50.59,49.99,50.01,183000.0,50.36,50.59,49.99,50.01,183000.0
2011-08-08 12:30:00,50.02,50.33,49.75,50.09,258300.0,50.02,50.33,49.75,50.09,258300.0
2011-08-08 13:00:00,50.09,50.23,49.9,50.0,243100.0,50.09,50.23,49.9,50.0,243100.0
2011-08-08 13:30:00,50.0,50.01,49.05,49.05,224900.0,50.0,50.01,49.05,49.05,224900.0
2011-08-08 14:00:00,49.07,49.32,47.9,48.09,370000.0,49.07,49.32,47.9,48.09,370000.0
2011-08-08 14:30:00,48.05,49.14,47.91,48.66,280500.0,48.05,49.14,47.91,48.66,280500.0
2011-08-08 15:00:00,48.61,50.0,48.53,49.52,295100.0,48.61,50.0,48.53,49.52,295100.0
2011-08-08 15:30:00,49.53,49.62,48.69,48.76,413100.0,49.53,49.62,48.69,48.76,413100.0
2011-08-09 09:30:00,50.07,50.4,48.1,49.14,843900.0,50.07,50.4,48.1,49.14,843900.0
2011-08-09 10:00:00,49.15,50.65,49.14,50.36,527600.0,49.15,50.65,49.14,50.36,527600.0
2011-08-09 10:30:00,50.36,51.19,50.14,50.5,471300.0,50.36,51.19,50.14,50.5,471300.0
2011-08-09 11:00:00,50.49,50.62,49.77,50.62,310200.0,50.49,50.62,49.77,50.62,310200.0
2011-08-09 11:30:00,50.62,50.75,50.18,50.62,201200.0,50.62,50.75,50.18,50.62,201200.0
2011-08-09 12:00:00,50.62,50.72,50.16,50.43,228300.0,50.62,50.72,50.16,50.43,228300.0
2011-08-09 12:30:00,50.43,50.61,50.1,50.2,186300.0,50.43,50.61,50.1,50.2,186300.0
2011-08-09 13:00:00,50.17,50.58,50.12,50.4,192000.0,50.17,50.58,50.12,50.4,192000.0
2011-08-09 13:30:00,50.38,50.4,49.53,49.55,239300.0,50.38,50.4,49.53,49.55,239300.0
2011-08-09 14:00:00,49.55,50.0,48.45,49.46,343200.0,49.55,50.0,48.45,49.46,343200.0
2011-08-09 14:30:00,49.49,49.49,47.16,47.92,580100.0,49.49,49.49,47.16,47.92,580100.0
2011-08-09 15:00:00,47.99,49.04,47.83,48.9,487200.0,47.99,49.04,47.83,48.9,487200.0
2011-08-09 15:30:00,48.87,50.72,48.73,50.43,877100.0,48.87,50.72,48.73,50.43,877100.0
2011-08-10 09:30:00,49.79,50.37,47.74,49.44,638900.0,49.79,50.37,47.74,49.44,638900.0
2011-08-10 10:00:00,49.4,49.99,49.05,49.4,245600.0,49.4,49.99,49.05,49.4,245600.0
2011-08-10 10:30:00,49.4,50.36,49.32,50.06,344800.0,49.4,50.36,49.32,50.06,344800.0
2011-08-10 11:00:00,50.01,50.5,49.72,50.0,273600.0,50.01,50.5,49.72,50.0,273600.0
2011-08-10 11:30:00,50.0,51.35,49.83,50.87,351600.0,50.0,51.35,49.83,50.87,351600.0
2011-08-10 12:00:00,50.87,51.68,50.57,51.04,329100.0,50.87,51.68,50.57,51.04,329100.0
2011-08-10 12:30:00,51.03,51.38,50.33,51.09,237200.0,51.03,51.38,50.33,51.09,237200.0
2011-08-10 13:00:00,51.09,51.41,50.5,51.18,167200.0,51.09,51.41,50.5,51.18,167200.0
2011-08-10 13:30:00,51.19,52.61,51.08,52.47,351700.0,51.19,52.61,51.08,52.47,351700.0
2011-08-10 14:00:00,52.44,53.35,52.19,53.01,353000.0,52.44,53.35,52.19,53.01,353000.0
2011-08-10 14:30:00,53.02,53.16,51.91,52.0,275500.0,53.02,53.16,51.91,52.0,275500.0
2011-08-10 15:00:00,51.99,52.66,51.57,52.07,324300.0,51.99,52.66,51.57,52.07,324300.0
2011-08-10 15:30:00,52.0,52.17,51.21,51.29,516400.0,52.0,52.17,51.21,51.29,516400.0
2011-08-11 09:30:00,51.7,53.33,51.25,52.12,457900.0,51.7,53.33,51.25,52.12,457900.0
2011-08-11 10:00:00,52.17,52.91,51.76,52.52,363700.0,52.17,52.91,51.76,52.52,363700.0
2011-08-11 10:30:00,52.58,53.35,52.58,52.95,228700.0,52.58,53.35,52.58,52.95,228700.0
2011-08-11 11:00:00,52.92,53.05,52.25,52.44,163000.0,52.92,53.05,52.25,52.44,163000.0
2011-08-11 11:30:00,52.36,53.48,52.36,53.17,173400.0,52.36,53.48,52.36,53.17,173400.0
2011-08-11 12:00:00,53.19,53.5,52.87,53.32,139700.0,53.19,53.5,52.87,53.32,139700.0
2011-08-11 12:30:00,53.28,54.55,53.26,54.33,199400.0,53.28,54.55,53.26,54.33,199400.0
2011-08-11 13:00:00,54.34,54.35,53.66,54.19,158700.0,54.34,54.35,53.66,54.19,158700.0
2011-08-11 13:30:00,54.12,54.38,53.57,54.0,157200.0,54.12,54.38,53.57,54.0,157200.0
2011-08-11 14:00:00,54.03,54.74,53.73,54.46,210700.0,54.03,54.74,53.73,54.46,210700.0
2011-08-11 14:30:00,54.46,54.46,53.82,54.31,228200.0,54.46,54.46,53.82,54.31,228200.0
2011-08-11 15:00:00,54.31,54.86,54.07,54.34,317800.0,54.31,54.86,54.07,54.34,317800.0
2011-08-11 15:30:00,54.34,54.74,53.66,53.81,565000.0,54.34,54.74,53.66,53.81,565000.0
2011-08-12 09:30:00,55.5,56.4,55.18,56.1,691900.0,55.5,56.4,55.18,56.1,691900.0
2011-08-12 10:00:00,56.04,57.35,55.82,56.94,632900.0,56.04,57.35,55.82,56.94,632900.0
2011-08-12 10:30:00,56.95,58.16,56.91,57.72,595600.0,56.95,58.16,56.91,57.72,595600.0
2011-08-12 11:00:00,57.77,57.87,57.39,57.55,357100.0,57.77,57.87,57.39,57.55,357100.0
2011-08-12 11:30:00,57.42,58.0,57.2,57.75,248700.0,57.42,58.0,57.2,57.75,248700.0
2011-08-12 12:00:00,57.8,58.04,57.5,57.95,197800.0,57.8,58.04,57.5,57.95,197800.0
2011-08-12 12:30:00,57.95,58.04,57.55,57.95,237600.0,57.95,58.04,57.55,57.95,237600.0
2011-08-12 13:00:00,57.95,58.0,57.67,57.93,162800.0,57.95,58.0,57.67,57.93,162800.0
2011-08-12 13:30:00,57.91,58.48,57.77,58.47,212900.0,57.91,58.48,57.77,58.47,212900.0
2011-08-12 14:00:00,58.46,58.72,57.57,57.61,273200.0,58.46,58.72,57.57,57.61,273200.0
2011-08-12 14:30:00,57.6,58.35,57.29,58.02,247500.0,57.6,58.35,57.29,58.02,247500.0
2011-08-12 15:00:00,58.02,58.36,57.81,58.14,219400.0,58.02,58.36,57.81,58.14,219400.0
2011-08-12 15:30:00,58.15,58.28,57.66,58.08,416400.0,58.15,58.28,57.66,58.08,416400.0
2011-08-15 09:30:00,59.26,59.75,58.76,59.42,643500.0,59.26,59.75,58.76,59.42,643500.0
2011-08-15 10:00:00,59.48,59.48,58.5,58.95,421800.0,59.48,59.48,58.5,58.95,421800.0
2011-08-15 10:30:00,58.91,59.05,58.2,58.27,321400.0,58.91,59.05,58.2,58.27,321400.0
2011-08-15 11:00:00,58.23,58.7,57.33,57.44,325800.0,58.23,58.7,57.33,57.44,325800.0
2011-08-15 11:30:00,57.42,57.46,57.17,57.45,236500.0,57.42,57.46,57.17,57.45,236500.0
2011-08-15 12:00:00,57.41,58.1,57.41,58.06,200700.0,57.41,58.1,57.41,58.06,200700.0
2011-08-15 12:30:00,58.05,58.33,57.66,58.09,127600.0,58.05,58.33,57.66,58.09,127600.0
2011-08-15 13:00:00,58.09,58.17,57.55,57.69,124000.0,58.09,58.17,57.55,57.69,124000.0
2011-08-15 13:30:00,57.66,57.9,57.45,57.53,174000.0,57.66,57.9,57.45,57.53,174000.0
2011-08-15 14:00:00,57.54,57.7,57.31,57.7,218500.0,57.54,57.7,57.31,57.7,218500.0
2011-08-15 14:30:00,57.7,58.19,57.36,58.08,228100.0,57.7,58.19,57.36,58.08,228100.0
2011-08-15 15:00:00,58.08,58.23,57.85,57.99,191400.0,58.08,58.23,57.85,57.99,191400.0
2011-08-15 15:30:00,58.01,58.59,58.01,58.59,331400.0,58.01,58.59,58.01,58.59,331400.0
2011-08-16 09:30:00,57.75,57.76,56.2,56.47,585300.0,57.75,57.76,56.2,56.47,585300.0
2011-08-16 10:00:00,56.41,56.65,55.79,56.31,364900.0,56.41,56.65,55.79,56.31,364900.0
2011-08-16 10:30:00,56.31,56.4,55.52,56.01,336600.0,56.31,56.4,55.52,56.01,336600.0
2011-08-16 11:00:00,56.03,56.2,55.66,56.08,150200.0,56.03,56.2,55.66,56.08,150200.0
2011-08-16 11:30:00,56.09,56.43,55.74,55.94,130400.0,56.09,56.43,55.74,55.94,130400.0
2011-08-16 12:00:00,55.87,56.42,55.3,55.47,224900.0,55.87,56.42,55.3,55.47,224900.0
2011-08-16 12:30:00,55.46,55.74,55.3,55.43,162400.0,55.46,55.74,55.3,55.43,162400.0
2011-08-16 13:00:00,55.37,55.4,54.4,54.84,291700.0,55.37,55.4,54.4,54.84,291700.0
2011-08-16 13:30:00,54.84,55.0,54.09,54.42,278900.0,54.84,55.0,54.09,54.42,278900.0
2011-08-16 14:00:00,54.49,55.4,54.47,54.88,189400.0,54.49,55.4,54.47,54.88,189400.0
2011-08-16 14:30:00,54.85,55.02,54.52,54.52,163900.0,54.85,55.02,54.52,54.52,163900.0
2011-08-16 15:00:00,54.55,54.72,54.4,54.47,346600.0,54.55,54.72,54.4,54.47,346600.0
2011-08-16 15:30:00,54.49,54.69,54.14,54.18,692400.0,54.49,54.69,54.14,54.18,692400.0
2011-08-17 09:30:00,55.37,55.5,54.24,54.95,346100.0,55.37,55.5,54.24,54.95,346100.0
2011-08-17 10:00:00,54.95,56.0,54.9,55.75,271100.0,54.95,56.0,54.9,55.75,271100.0
2011-08-17 10:30:00,55.73,55.8,54.55,54.56,187200.0,55.73,55.8,54.55,54.56,187200.0
2011-08-17 11:00:00,54.51,54.89,54.0,54.11,187100.0,54.51,54.89,54.0,54.11,187100.0
2011-08-17 11:30:00,54.13,54.24,52.3,52.57,493500.0,54.13,54.24,52.3,52.57,493500.0
2011-08-17 12:00:00,52.57,52.75,51.92,52.34,408700.0,52.57,52.75,51.92,52.34,408700.0
2011-08-17 12:30:00,52.37,53.06,52.23,52.34,265300.0,52.37,53.06,52.23,52.34,265300.0
2011-08-17 13:00:00,52.35,52.8,52.23,52.37,144700.0,52.35,52.8,52.23,52.37,144700.0
2011-08-17 13:30:00,52.41,52.51,52.1,52.11,113400.0,52.41,52.51,52.1,52.11,113400.0
2011-08-17 14:00:00,52.14,52.7,52.14,52.31,160100.0,52.14,52.7,52.14,52.31,160100.0
2011-08-17 14:30:00,52.38,52.51,52.12,52.47,117700.0,52.38,52.51,52.12,52.47,117700.0
2011-08-17 15:00:00,52.42,52.74,52.23,52.4,193500.0,52.42,52.74,52.23,52.4,193500.0
2011-08-17 15:30:00,52.4,52.73,52.29,52.54,309900.0,52.4,52.73,52.29,52.54,309900.0
2011-08-18 09:30:00,49.94,50.05,48.82,49.67,736200.0,49.94,50.05,48.82,49.67,736200.0
2011-08-18 10:00:00,49.64,49.64,48.43,48.89,609200.0,49.64,49.64,48.43,48.89,609200.0
2011-08-18 10:30:00,48.91,49.3,48.4,49.23,397700.0,48.91,49.3,48.4,49.23,397700.0
2011-08-18 11:00:00,49.23,49.23,48.44,48.62,277900.0,49.23,49.23,48.44,48.62,277900.0
2011-08-18 11:30:00,48.64,49.09,48.46,48.92,241700.0,48.64,49.09,48.46,48.92,241700.0
2011-08-18 12:00:00,48.92,48.96,48.5,48.7,276300.0,48.92,48.96,48.5,48.7,276300.0
2011-08-18 12:30:00,48.76,48.94,48.5,48.59,111200.0,48.76,48.94,48.5,48.59,111200.0
2011-08-18 13:00:00,48.56,48.57,48.27,48.4,244200.0,48.56,48.57,48.27,48.4,244200.0
2011-08-18 13:30:00,48.34,48.57,48.05,48.42,150200.0,48.34,48.57,48.05,48.42,150200.0
2011-08-18 14:00:00,48.43,48.6,48.23,48.28,282400.0,48.43,48.6,48.23,48.28,282400.0
2011-08-18 14:30:00,48.26,48.4,47.75,47.77,252700.0,48.26,48.4,47.75,47.77,252700.0
2011-08-18 15:00:00,47.75,47.8,47.23,47.5,409400.0,47.75,47.8,47.23,47.5,409400.0
2011-08-18 15:30:00,47.51,48.11,47.49,48.02,491400.0,47.51,48.11,47.49,48.02,491400.0
2011-08-19 09:30:00,47.1,48.87,46.6,48.7,637400.0,47.1,48.87,46.6,48.7,637400.0
2011-08-19 10:00:00,48.7,49.6,48.46,49.58,401400.0,48.7,49.6,48.46,49.58,401400.0
2011-08-19 10:30:00,49.57,49.77,48.35,48.87,436400.0,49.57,49.77,48.35,48.87,436400.0
2011-08-19 11:00:00,48.86,48.9,47.68,47.9,254700.0,48.86,48.9,47.68,47.9,254700.0
2011-08-19 11:30:00,47.86,48.36,47.86,48.32,130900.0,47.86,48.36,47.86,48.32,130900.0
2011-08-19 12:00:00,48.31,48.49,48.02,48.45,130500.0,48.31,48.49,48.02,48.45,130500.0
2011-08-19 12:30:00,48.42,48.77,48.26,48.3,152100.0,48.42,48.77,48.26,48.3,152100.0
2011-08-19 13:00:00,48.28,48.33,47.85,47.96,123500.0,48.28,48.33,47.85,47.96,123500.0
2011-08-19 13:30:00,47.96,48.0,47.45,47.72,147700.0,47.96,48.0,47.45,47.72,147700.0
2011-08-19 14:00:00,47.7,47.78,47.0,47.05,165200.0,47.7,47.78,47.0,47.05,165200.0
2011-08-19 14:30:00,47.06,47.08,46.03,46.27,613600.0,47.06,47.08,46.03,46.27,613600.0
2011-08-19 15:00:00,46.29,46.35,45.61,46.2,415800.0,46.29,46.35,45.61,46.2,415800.0
2011-08-19 15:30:00,46.2,46.45,45.91,45.97,514200.0,46.2,46.45,45.91,45.97,514200.0
2011-08-22 09:30:00,47.06,47.59,44.6,45.39,1198900.0,47.06,47.59,44.6,45.39,1198900.0
2011-08-22 10:00:00,45.44,46.42,44.73,46.28,735700.0,45.44,46.42,44.73,46.28,735700.0
2011-08-22 10:30:00,46.27,46.58,45.39,45.39,445000.0,46.27,46.58,45.39,45.39,445000.0
2011-08-22 11:00:00,45.39,45.68,44.64,44.95,295900.0,45.39,45.68,44.64,44.95,295900.0
2011-08-22 11:30:00,44.97,45.07,44.27,44.7,217300.0,44.97,45.07,44.27,44.7,217300.0
2011-08-22 12:00:00,44.64,45.81,44.58,45.08,235800.0,44.64,45.81,44.58,45.08,235800.0
2011-08-22 12:30:00,45.08,46.09,44.61,46.08,209200.0,45.08,46.09,44.61,46.08,209200.0
2011-08-22 13:00:00,46.03,46.75,45.82,46.19,269600.0,46.03,46.75,45.82,46.19,269600.0
2011-08-22 13:30:00,46.19,46.35,45.7,46.01,131700.0,46.19,46.35,45.7,46.01,131700.0
2011-08-22 14:00:00,46.07,46.5,45.89,46.13,171200.0,46.07,46.5,45.89,46.13,171200.0
2011-08-22 14:30:00,46.13,46.24,45.57,45.6,145800.0,46.13,46.24,45.57,45.6,145800.0
2011-08-22 15:00:00,45.58,46.03,45.58,46.0,166300.0,45.58,46.03,45.58,46.0,166300.0
2011-08-22 15:30:00,46.0,46.01,45.17,45.45,353100.0,46.0,46.01,45.17,45.45,353100.0
2011-08-23 09:30:00,46.14,46.99,45.33,46.8,342300.0,46.14,46.99,45.33,46.8,342300.0
2011-08-23 10:00:00,46.8,48.19,46.75,48.03,454300.0,46.8,48.19,46.75,48.03,454300.0
2011-08-23 10:30:00,48.07,48.59,47.55,47.59,301800.0,48.07,48.59,47.55,47.59,301800.0
2011-08-23 11:00:00,47.59,47.97,47.24,47.94,220300.0,47.59,47.97,47.24,47.94,220300.0
2011-08-23 11:30:00,47.93,48.61,47.88,48.54,167300.0,47.93,48.61,47.88,48.54,167300.0
2011-08-23 12:00:00,48.55,48.75,48.4,48.5,132200.0,48.55,48.75,48.4,48.5,132200.0
2011-08-23 12:30:00,48.52,49.48,48.51,49.36,252400.0,48.52,49.48,48.51,49.36,252400.0
2011-08-23 13:00:00,49.33,49.73,49.33,49.46,291600.0,49.33,49.73,49.33,49.46,291600.0
2011-08-23 13:30:00,49.52,50.29,49.45,50.25,407600.0,49.52,50.29,49.45,50.25,407600.0
2011-08-23 14:00:00,50.25,50.54,49.84,50.53,479600.0,50.25,50.54,49.84,50.53,479600.0
2011-08-23 14:30:00,50.53,51.09,50.2,50.34,517000.0,50.53,51.09,50.2,50.34,517000.0
2011-08-23 15:00:00,50.33,51.25,50.26,50.38,524200.0,50.33,51.25,50.26,50.38,524200.0
2011-08-23 15:30:00,50.42,50.74,50.28,50.63,576900.0,50.42,50.74,50.28,50.63,576900.0
2011-08-24 09:30:00,51.15,52.74,49.96,52.74,734600.0,51.15,52.74,49.96,52.74,734600.0
2011-08-24 10:00:00,52.68,52.84,50.69,51.49,587100.0,52.68,52.84,50.69,51.49,587100.0
2011-08-24 10:30:00,51.48,52.01,50.65,50.94,387800.0,51.48,52.01,50.65,50.94,387800.0
2011-08-24 11:00:00,50.91,51.08,50.18,50.9,366200.0,50.91,51.08,50.18,50.9,366200.0
2011-08-24 11:30:00,50.96,51.1,50.11,50.18,150900.0,50.96,51.1,50.11,50.18,150900.0
2011-08-24 12:00:00,50.15,50.5,49.61,50.3,302000.0,50.15,50.5,49.61,50.3,302000.0
2011-08-24 12:30:00,50.33,50.42,49.87,50.2,143900.0,50.33,50.42,49.87,50.2,143900.0
2011-08-24 13:00:00,50.21,50.75,49.9,50.72,189900.0,50.21,50.75,49.9,50.72,189900.0
2011-08-24 13:30:00,50.74,50.98,50.24,50.98,210200.0,50.74,50.98,50.24,50.98,210200.0
2011-08-24 14:00:00,50.97,50.97,50.15,50.41,159800.0,50.97,50.97,50.15,50.41,159800.0
2011-08-24 14:30:00,50.47,50.8,50.17,50.8,145600.0,50.47,50.8,50.17,50.8,145600.0
2011-08-24 15:00:00,50.8,51.46,50.59,51.2,208000.0,50.8,51.46,50.59,51.2,208000.0
2011-08-24 15:30:00,51.19,51.46,50.85,50.93,372000.0,51.19,51.46,50.85,50.93,372000.0
2011-08-25 09:30:00,51.75,52.3,50.25,50.33,402900.0,51.75,52.3,50.25,50.33,402900.0
2011-08-25 10:00:00,50.41,50.44,49.61,50.07,352500.0,50.41,50.44,49.61,50.07,352500.0
2011-08-25 10:30:00,50.1,50.44,49.11,49.87,292000.0,50.1,50.44,49.11,49.87,292000.0
2011-08-25 11:00:00,49.85,50.76,49.77,50.75,164600.0,49.85,50.76,49.77,50.75,164600.0
2011-08-25 11:30:00,50.7,50.88,50.09,50.48,87700.0,50.7,50.88,50.09,50.48,87700.0
2011-08-25 12:00:00,50.48,50.49,49.77,50.17,82800.0,50.48,50.49,49.77,50.17,82800.0
2011-08-25 12:30:00,50.16,50.18,49.43,49.59,125700.0,50.16,50.18,49.43,49.59,125700.0
2011-08-25 13:00:00,49.66,50.12,49.58,50.03,80300.0,49.66,50.12,49.58,50.03,80300.0
2011-08-25 13:30:00,50.02,50.22,49.73,50.04,77100.0,50.02,50.22,49.73,50.04,77100.0
2011-08-25 14:00:00,50.07,50.09,49.5,49.6,115800.0,50.07,50.09,49.5,49.6,115800.0
2011-08-25 14:30:00,49.64,49.91,49.38,49.43,181900.0,49.64,49.91,49.38,49.43,181900.0
2011-08-25 15:00:00,49.43,49.62,49.15,49.39,180000.0,49.43,49.62,49.15,49.39,180000.0
2011-08-25 15:30:00,49.41,49.56,48.94,49.12,462900.0,49.41,49.56,48.94,49.12,462900.0
2011-08-26 09:30:00,48.55,49.22,48.0,48.65,228100.0,48.55,49.22,48.0,48.65,228100.0
2011-08-26 10:00:00,48.61,49.86,48.01,49.2,319700.0,48.61,49.86,48.01,49.2,319700.0
2011-08-26 10:30:00,49.14,50.48,48.68,49.58,348600.0,49.14,50.48,48.68,49.58,348600.0
2011-08-26 11:00:00,49.56,50.9,49.5,50.38,356100.0,49.56,50.9,49.5,50.38,356100.0
2011-08-26 11:30:00,50.36,51.0,50.33,50.94,158100.0,50.36,51.0,50.33,50.94,158100.0
2011-08-26 12:00:00,50.98,52.01,50.91,51.95,420200.0,50.98,52.01,50.91,51.95,420200.0
2011-08-26 12:30:00,51.97,52.0,51.33,51.78,252700.0,51.97,52.0,51.33,51.78,252700.0
2011-08-26 13:00:00,51.81,51.9,51.36,51.88,161400.0,51.81,51.9,51.36,51.88,161400.0
2011-08-26 13:30:00,51.82,52.5,51.78,51.83,288500.0,51.82,52.5,51.78,51.83,288500.0
2011-08-26 14:00:00,51.91,52.25,51.77,52.03,183900.0,51.91,52.25,51.77,52.03,183900.0
2011-08-26 14:30:00,52.02,52.71,51.94,52.44,177900.0,52.02,52.71,51.94,52.44,177900.0
2011-08-26 15:00:00,52.45,52.47,51.76,52.03,205900.0,52.45,52.47,51.76,52.03,205900.0
2011-08-26 15:30:00,52.03,52.4,51.93,52.31,494800.0,52.03,52.4,51.93,52.31,494800.0
2011-08-29 09:30:00,54.05,54.75,53.75,54.29,604100.0,54.05,54.75,53.75,54.29,604100.0
2011-08-29 10:00:00,54.19,54.84,53.55,54.34,333700.0,54.19,54.84,53.55,54.34,333700.0
2011-08-29 10:30:00,54.3,54.66,54.25,54.45,216700.0,54.3,54.66,54.25,54.45,216700.0
2011-08-29 11:00:00,54.51,54.61,53.9,54.38,214300.0,54.51,54.61,53.9,54.38,214300.0
2011-08-29 11:30:00,54.41,55.09,54.32,54.92,209500.0,54.41,55.09,54.32,54.92,209500.0
2011-08-29 12:00:00,54.91,55.18,54.71,54.9,110400.0,54.91,55.18,54.71,54.9,110400.0
2011-08-29 12:30:00,54.88,54.99,54.64,54.75,132100.0,54.88,54.99,54.64,54.75,132100.0
2011-08-29 13:00:00,54.72,55.05,54.7,54.78,198500.0,54.72,55.05,54.7,54.78,198500.0
2011-08-29 13:30:00,54.8,54.83,54.5,54.71,214200.0,54.8,54.83,54.5,54.71,214200.0
2011-08-29 14:00:00,54.7,54.9,54.63,54.76,250000.0,54.7,54.9,54.63,54.76,250000.0
2011-08-29 14:30:00,54.79,54.85,54.59,54.78,168600.0,54.79,54.85,54.59,54.78,168600.0
2011-08-29 15:00:00,54.78,55.08,54.65,55.04,190400.0,54.78,55.08,54.65,55.04,190400.0
2011-08-29 15:30:00,55.04,55.35,54.95,55.22,456100.0,55.04,55.35,54.95,55.22,456100.0
2011-08-30 09:30:00,54.58,55.93,54.3,55.33,392200.0,54.58,55.93,54.3,55.33,392200.0
2011-08-30 10:00:00,55.28,55.4,54.3,55.12,321700.0,55.28,55.4,54.3,55.12,321700.0
2011-08-30 10:30:00,55.24,55.4,55.03,55.16,157100.0,55.24,55.4,55.03,55.16,157100.0
2011-08-30 11:00:00,55.19,55.67,55.07,55.64,196800.0,55.19,55.67,55.07,55.64,196800.0
2011-08-30 11:30:00,55.56,56.3,55.4,56.16,175700.0,55.56,56.3,55.4,56.16,175700.0
2011-08-30 12:00:00,56.19,56.27,55.56,55.77,170600.0,56.19,56.27,55.56,55.77,170600.0
2011-08-30 12:30:00,55.75,56.06,55.15,55.35,219900.0,55.75,56.06,55.15,55.35,219900.0
2011-08-30 13:00:00,55.39,55.59,55.04,55.46,134800.0,55.39,55.59,55.04,55.46,134800.0
2011-08-30 13:30:00,55.51,55.64,55.22,55.48,134200.0,55.51,55.64,55.22,55.48,134200.0
2011-08-30 14:00:00,55.51,56.04,55.26,56.04,239700.0,55.51,56.04,55.26,56.04,239700.0
2011-08-30 14:30:00,56.0,56.08,55.52,56.02,157100.0,56.0,56.08,55.52,56.02,157100.0
2011-08-30 15:00:00,56.0,56.24,55.77,56.24,213200.0,56.0,56.24,55.77,56.24,213200.0
2011-08-30 15:30:00,56.25,56.45,55.82,56.09,475200.0,56.25,56.45,55.82,56.09,475200.0
2011-08-31 09:30:00,57.15,57.86,56.82,57.01,476100.0,57.15,57.86,56.82,57.01,476100.0
2011-08-31 10:00:00,57.13,57.9,57.0,57.43,286200.0,57.13,57.9,57.0,57.43,286200.0
2011-08-31 10:30:00,57.4,57.71,56.78,57.03,317900.0,57.4,57.71,56.78,57.03,317900.0
2011-08-31 11:00:00,57.01,57.33,56.54,56.84,284100.0,57.01,57.33,56.54,56.84,284100.0
2011-08-31 11:30:00,56.85,56.95,55.91,56.02,286600.0,56.85,56.95,55.91,56.02,286600.0
2011-08-31 12:00:00,55.99,56.58,55.95,56.33,216800.0,55.99,56.58,55.95,56.33,216800.0
2011-08-31 12:30:00,56.33,56.59,56.1,56.57,196500.0,56.33,56.59,56.1,56.57,196500.0
2011-08-31 13:00:00,56.58,56.63,55.51,55.68,217100.0,56.58,56.63,55.51,55.68,217100.0
2011-08-31 13:30:00,55.68,55.75,54.85,54.9,189500.0,55.68,55.75,54.85,54.9,189500.0
2011-08-31 14:00:00,54.87,55.21,54.66,54.91,251400.0,54.87,55.21,54.66,54.91,251400.0
2011-08-31 14:30:00,54.89,54.9,53.58,54.1,336300.0,54.89,54.9,53.58,54.1,336300.0
2011-08-31 15:00:00,54.15,54.71,53.92,54.27,241800.0,54.15,54.71,53.92,54.27,241800.0
2011-08-31 15:30:00,54.32,54.95,54.0,54.72,544400.0,54.32,54.95,54.0,54.72,544400.0
2011-09-01 09:30:00,54.63,55.68,54.05,55.63,400500.0,54.63,55.68,54.05,55.63,400500.0
2011-09-01 10:00:00,55.6,56.45,55.22,55.63,246800.0,55.6,56.45,55.22,55.63,246800.0
2011-09-01 10:30:00,55.66,55.79,55.05,55.4,171400.0,55.66,55.79,55.05,55.4,171400.0
2011-09-01 11:00:00,55.36,55.51,55.15,55.5,135500.0,55.36,55.51,55.15,55.5,135500.0
2011-09-01 11:30:00,55.55,56.0,55.21,55.87,129300.0,55.55,56.0,55.21,55.87,129300.0
2011-09-01 12:00:00,55.9,55.9,55.32,55.48,89700.0,55.9,55.9,55.32,55.48,89700.0
2011-09-01 12:30:00,55.5,55.57,55.16,55.25,72800.0,55.5,55.57,55.16,55.25,72800.0
2011-09-01 13:00:00,55.21,55.25,54.5,54.69,161100.0,55.21,55.25,54.5,54.69,161100.0
2011-09-01 13:30:00,54.68,54.79,54.17,54.3,139700.0,54.68,54.79,54.17,54.3,139700.0
2011-09-01 14:00:00,54.32,54.65,54.08,54.42,131900.0,54.32,54.65,54.08,54.42,131900.0
2011-09-01 14:30:00,54.43,54.7,54.36,54.55,142900.0,54.43,54.7,54.36,54.55,142900.0
2011-09-01 15:00:00,54.51,54.72,54.32,54.64,135300.0,54.51,54.72,54.32,54.64,135300.0
2011-09-01 15:30:00,54.65,54.8,54.21,54.49,280800.0,54.65,54.8,54.21,54.49,280800.0
2011-09-02 09:30:00,53.02,54.17,52.06,54.17,595200.0,53.02,54.17,52.06,54.17,595200.0
2011-09-02 10:00:00,54.06,54.48,53.6,53.81,225300.0,54.06,54.48,53.6,53.81,225300.0
2011-09-02 10:30:00,53.8,54.07,53.44,53.78,154500.0,53.8,54.07,53.44,53.78,154500.0
2011-09-02 11:00:00,53.78,54.04,53.42,53.65,199900.0,53.78,54.04,53.42,53.65,199900.0
2011-09-02 11:30:00,53.61,53.98,53.38,53.7,181700.0,53.61,53.98,53.38,53.7,181700.0
2011-09-02 12:00:00,53.73,53.93,53.51,53.6,64200.0,53.73,53.93,53.51,53.6,64200.0
2011-09-02 12:30:00,53.6,53.67,53.33,53.45,82700.0,53.6,53.67,53.33,53.45,82700.0
2011-09-02 13:00:00,53.48,53.61,52.98,53.06,131700.0,53.48,53.61,52.98,53.06,131700.0
2011-09-02 13:30:00,53.09,53.14,52.53,52.99,85300.0,53.09,53.14,52.53,52.99,85300.0
2011-09-02 14:00:00,52.96,52.97,52.43,52.55,120400.0,52.96,52.97,52.43,52.55,120400.0
2011-09-02 14:30:00,52.5,52.71,52.21,52.46,93000.0,52.5,52.71,52.21,52.46,93000.0
2011-09-02 15:00:00,52.46,52.9,52.4,52.83,139600.0,52.46,52.9,52.4,52.83,139600.0
2011-09-02 15:30:00,52.86,53.33,52.74,53.2,328800.0,52.86,53.33,52.74,53.2,328800.0
2011-09-06 09:30:00,51.44,53.14,51.03,52.7,477300.0,51.44,53.14,51.03,52.7,477300.0
2011-09-06 10:00:00,52.73,53.34,51.5,51.53,260600.0,52.73,53.34,51.5,51.53,260600.0
2011-09-06 10:30:00,51.53,51.82,51.08,51.66,272700.0,51.53,51.82,51.08,51.66,272700.0
2011-09-06 11:00:00,51.81,52.23,51.3,52.13,217900.0,51.81,52.23,51.3,52.13,217900.0
2011-09-06 11:30:00,52.13,52.66,51.98,52.13,105700.0,52.13,52.66,51.98,52.13,105700.0
2011-09-06 12:00:00,52.22,52.91,52.05,52.76,99200.0,52.22,52.91,52.05,52.76,99200.0
2011-09-06 12:30:00,52.74,52.86,52.1,52.16,86400.0,52.74,52.86,52.1,52.16,86400.0
2011-09-06 13:00:00,52.26,52.94,52.26,52.41,102300.0,52.26,52.94,52.26,52.41,102300.0
2011-09-06 13:30:00,52.43,53.52,52.33,53.04,127500.0,52.43,53.52,52.33,53.04,127500.0
2011-09-06 14:00:00,52.96,53.72,52.69,53.41,180800.0,52.96,53.72,52.69,53.41,180800.0
2011-09-06 14:30:00,53.43,53.7,53.01,53.16,145000.0,53.43,53.7,53.01,53.16,145000.0
2011-09-06 15:00:00,53.17,53.46,52.8,53.29,193300.0,53.17,53.46,52.8,53.29,193300.0
2011-09-06 15:30:00,53.27,54.16,53.1,54.03,360300.0,53.27,54.16,53.1,54.03,360300.0
2011-09-07 09:30:00,55.8,56.1,54.55,55.0,865700.0,55.8,56.1,54.55,55.0,865700.0
2011-09-07 10:00:00,55.0,56.0,54.61,55.62,735700.0,55.0,56.0,54.61,55.62,735700.0
2011-09-07 10:30:00,55.57,55.85,55.26,55.57,320100.0,55.57,55.85,55.26,55.57,320100.0
2011-09-07 11:00:00,55.54,56.35,55.52,56.35,270400.0,55.54,56.35,55.52,56.35,270400.0
2011-09-07 11:30:00,56.35,56.58,56.0,56.43,230100.0,56.35,56.58,56.0,56.43,230100.0
2011-09-07 12:00:00,56.39,56.54,56.27,56.51,138300.0,56.39,56.54,56.27,56.51,138300.0
2011-09-07 12:30:00,56.51,56.89,56.43,56.79,203700.0,56.51,56.89,56.43,56.79,203700.0
2011-09-07 13:00:00,56.81,57.1,56.53,56.94,243200.0,56.81,57.1,56.53,56.94,243200.0
2011-09-07 13:30:00,56.91,56.91,56.4,56.51,160500.0,56.91,56.91,56.4,56.51,160500.0
2011-09-07 14:00:00,56.54,56.83,56.43,56.72,264400.0,56.54,56.83,56.43,56.72,264400.0
2011-09-07 14:30:00,56.72,56.77,56.54,56.65,264200.0,56.72,56.77,56.54,56.65,264200.0
2011-09-07 15:00:00,56.64,56.66,56.24,56.3,306200.0,56.64,56.66,56.24,56.3,306200.0
2011-09-07 15:30:00,56.3,56.68,56.19,56.65,604000.0,56.3,56.68,56.19,56.65,604000.0
2011-09-08 09:30:00,56.34,57.82,56.16,57.19,938600.0,56.34,57.82,56.16,57.19,938600.0
2011-09-08 10:00:00,57.21,57.78,56.87,57.5,606800.0,57.21,57.78,56.87,57.5,606800.0
2011-09-08 10:30:00,57.52,58.24,57.19,57.94,607400.0,57.52,58.24,57.19,57.94,607400.0
2011-09-08 11:00:00,57.95,58.23,57.77,58.11,359800.0,57.95,58.23,57.77,58.11,359800.0
2011-09-08 11:30:00,58.13,58.6,57.88,58.05,436000.0,58.13,58.6,57.88,58.05,436000.0
2011-09-08 12:00:00,58.01,58.25,57.67,58.0,273900.0,58.01,58.25,57.67,58.0,273900.0
2011-09-08 12:30:00,58.01,58.32,57.87,58.08,339700.0,58.01,58.32,57.87,58.08,339700.0
2011-09-08 13:00:00,58.13,58.4,58.0,58.16,281800.0,58.13,58.4,58.0,58.16,281800.0
2011-09-08 13:30:00,58.17,58.39,57.6,57.9,582100.0,58.17,58.39,57.6,57.9,582100.0
2011-09-08 14:00:00,57.91,58.29,57.65,58.0,402400.0,57.91,58.29,57.65,58.0,402400.0
2011-09-08 14:30:00,57.95,58.18,57.2,57.69,381100.0,57.95,58.18,57.2,57.69,381100.0
2011-09-08 15:00:00,57.69,57.99,57.4,57.98,439500.0,57.69,57.99,57.4,57.98,439500.0
2011-09-08 15:30:00,57.98,58.21,57.51,57.75,709000.0,57.98,58.21,57.51,57.75,709000.0
2011-09-09 09:30:00,55.29,55.49,53.53,54.64,2322300.0,55.29,55.49,53.53,54.64,2322300.0
2011-09-09 10:00:00,54.65,55.0,53.25,54.82,1697300.0,54.65,55.0,53.25,54.82,1697300.0
2011-09-09 10:30:00,54.77,55.08,53.96,54.22,1145700.0,54.77,55.08,53.96,54.22,1145700.0
2011-09-09 11:00:00,54.25,54.98,53.57,53.95,699500.0,54.25,54.98,53.57,53.95,699500.0
2011-09-09 11:30:00,53.9,54.34,53.58,53.63,656500.0,53.9,54.34,53.58,53.63,656500.0
2011-09-09 12:00:00,53.64,53.9,53.2,53.52,543500.0,53.64,53.9,53.2,53.52,543500.0
2011-09-09 12:30:00,53.56,54.17,53.44,54.15,426200.0,53.56,54.17,53.44,54.15,426200.0
2011-09-09 13:00:00,54.12,54.72,53.98,54.27,458700.0,54.12,54.72,53.98,54.27,458700.0
2011-09-09 13:30:00,54.27,54.46,53.9,54.06,388200.0,54.27,54.46,53.9,54.06,388200.0
2011-09-09 14:00:00,54.14,54.37,53.59,53.81,378700.0,54.14,54.37,53.59,53.81,378700.0
2011-09-09 14:30:00,53.77,54.28,53.65,54.2,475000.0,53.77,54.28,53.65,54.2,475000.0
2011-09-09 15:00:00,54.2,54.39,54.06,54.3,427700.0,54.2,54.39,54.06,54.3,427700.0
2011-09-09 15:30:00,54.3,55.24,54.29,55.05,1078600.0,54.3,55.24,54.29,55.05,1078600.0
2011-09-12 09:30:00,53.24,56.22,52.81,55.88,887200.0,53.24,56.22,52.81,55.88,887200.0
2011-09-12 10:00:00,55.82,56.38,54.87,54.96,487700.0,55.82,56.38,54.87,54.96,487700.0
2011-09-12 10:30:00,54.97,55.3,54.07,54.09,474200.0,54.97,55.3,54.07,54.09,474200.0
2011-09-12 11:00:00,54.1,55.29,53.85,55.16,301700.0,54.1,55.29,53.85,55.16,301700.0
2011-09-12 11:30:00,55.16,55.55,54.54,54.61,190900.0,55.16,55.55,54.54,54.61,190900.0
2011-09-12 12:00:00,54.63,55.31,54.62,55.3,179400.0,54.63,55.31,54.62,55.3,179400.0
2011-09-12 12:30:00,55.3,55.3,54.35,54.6,200200.0,55.3,55.3,54.35,54.6,200200.0
2011-09-12 13:00:00,54.61,54.93,54.36,54.36,165500.0,54.61,54.93,54.36,54.36,165500.0
2011-09-12 13:30:00,54.38,54.46,53.6,54.24,211200.0,54.38,54.46,53.6,54.24,211200.0
2011-09-12 14:00:00,54.21,54.24,53.48,53.78,296100.0,54.21,54.24,53.48,53.78,296100.0
2011-09-12 14:30:00,53.82,54.66,53.7,54.03,239300.0,53.82,54.66,53.7,54.03,239300.0
2011-09-12 15:00:00,54.07,54.4,53.76,54.21,225100.0,54.07,54.4,53.76,54.21,225100.0
2011-09-12 15:30:00,54.21,55.2,54.17,55.13,455300.0,54.21,55.2,54.17,55.13,455300.0
2011-09-13 09:30:00,55.53,56.95,54.79,56.47,478900.0,55.53,56.95,54.79,56.47,478900.0
2011-09-13 10:00:00,56.5,56.75,55.72,56.12,348300.0,56.5,56.75,55.72,56.12,348300.0
2011-09-13 10:30:00,56.12,56.44,55.65,55.98,267500.0,56.12,56.44,55.65,55.98,267500.0
2011-09-13 11:00:00,55.98,56.27,55.62,55.97,178600.0,55.98,56.27,55.62,55.97,178600.0
2011-09-13 11:30:00,55.97,56.38,55.72,56.16,135700.0,55.97,56.38,55.72,56.16,135700.0
2011-09-13 12:00:00,56.13,56.72,55.83,56.59,247600.0,56.13,56.72,55.83,56.59,247600.0
2011-09-13 12:30:00,56.55,56.75,56.29,56.44,146800.0,56.55,56.75,56.29,56.44,146800.0
2011-09-13 13:00:00,56.47,56.74,56.28,56.52,171500.0,56.47,56.74,56.28,56.52,171500.0
2011-09-13 13:30:00,56.43,56.75,56.15,56.69,187300.0,56.43,56.75,56.15,56.69,187300.0
2011-09-13 14:00:00,56.69,56.87,56.43,56.87,265000.0,56.69,56.87,56.43,56.87,265000.0
2011-09-13 14:30:00,56.87,56.9,56.5,56.65,229100.0,56.87,56.9,56.5,56.65,229100.0
2011-09-13 15:00:00,56.63,56.9,56.37,56.89,352000.0,56.63,56.9,56.37,56.89,352000.0
2011-09-13 15:30:00,56.9,57.45,56.85,57.22,574700.0,56.9,57.45,56.85,57.22,574700.0
2011-09-14 09:30:00,57.65,58.48,57.26,57.26,528900.0,57.65,58.48,57.26,57.26,528900.0
2011-09-14 10:00:00,57.34,57.99,56.68,57.25,371600.0,57.34,57.99,56.68,57.25,371600.0
2011-09-14 10:30:00,57.24,57.53,57.03,57.4,192100.0,57.24,57.53,57.03,57.4,192100.0
2011-09-14 11:00:00,57.4,57.84,57.15,57.49,198700.0,57.4,57.84,57.15,57.49,198700.0
2011-09-14 11:30:00,57.49,57.96,57.32,57.96,145200.0,57.49,57.96,57.32,57.96,145200.0
2011-09-14 12:00:00,57.99,58.0,57.52,57.68,107600.0,57.99,58.0,57.52,57.68,107600.0
2011-09-14 12:30:00,57.72,58.17,57.72,58.07,232200.0,57.72,58.17,57.72,58.07,232200.0
2011-09-14 13:00:00,58.07,58.33,57.94,58.3,161400.0,58.07,58.33,57.94,58.3,161400.0
2011-09-14 13:30:00,58.3,58.73,58.0,58.2,289800.0,58.3,58.73,58.0,58.2,289800.0
2011-09-14 14:00:00,58.21,58.8,58.21,58.54,149600.0,58.21,58.8,58.21,58.54,149600.0
2011-09-14 14:30:00,58.51,58.97,58.4,58.88,156000.0,58.51,58.97,58.4,58.88,156000.0
2011-09-14 15:00:00,58.92,59.16,58.71,59.01,318800.0,58.92,59.16,58.71,59.01,318800.0
2011-09-14 15:30:00,58.96,59.16,58.16,58.37,507100.0,58.96,59.16,58.16,58.37,507100.0
2011-09-15 09:30:00,58.94,59.44,58.22,58.89,565600.0,58.94,59.44,58.22,58.89,565600.0
2011-09-15 10:00:00,58.93,59.28,58.18,58.45,363400.0,58.93,59.28,58.18,58.45,363400.0
2011-09-15 10:30:00,58.36,58.6,57.71,58.45,278700.0,58.36,58.6,57.71,58.45,278700.0
2011-09-15 11:00:00,58.44,58.8,58.01,58.69,289300.0,58.44,58.8,58.01,58.69,289300.0
2011-09-15 11:30:00,58.7,58.92,58.59,58.8,193200.0,58.7,58.92,58.59,58.8,193200.0
2011-09-15 12:00:00,58.77,58.85,58.28,58.35,111300.0,58.77,58.85,58.28,58.35,111300.0
2011-09-15 12:30:00,58.41,58.65,58.35,58.47,90400.0,58.41,58.65,58.35,58.47,90400.0
2011-09-15 13:00:00,58.47,58.61,58.18,58.21,101000.0,58.47,58.61,58.18,58.21,101000.0
2011-09-15 13:30:00,58.21,58.53,58.18,58.51,91800.0,58.21,58.53,58.18,58.51,91800.0
2011-09-15 14:00:00,58.5,58.86,58.27,58.46,131700.0,58.5,58.86,58.27,58.46,131700.0
2011-09-15 14:30:00,58.45,58.87,58.43,58.73,151900.0,58.45,58.87,58.43,58.73,151900.0
2011-09-15 15:00:00,58.78,59.0,58.21,58.35,317100.0,58.78,59.0,58.21,58.35,317100.0
2011-09-15 15:30:00,58.34,58.74,58.3,58.57,335700.0,58.34,58.74,58.3,58.57,335700.0
2011-09-16 09:30:00,58.25,58.7,57.82,57.87,396700.0,58.25,58.7,57.82,57.87,396700.0
2011-09-16 10:00:00,57.88,58.04,57.07,57.07,256400.0,57.88,58.04,57.07,57.07,256400.0
2011-09-16 10:30:00,57.07,57.54,56.87,57.19,220000.0,57.07,57.54,56.87,57.19,220000.0
2011-09-16 11:00:00,57.17,57.55,57.15,57.55,139700.0,57.17,57.55,57.15,57.55,139700.0
2011-09-16 11:30:00,57.55,58.0,57.35,58.0,161100.0,57.55,58.0,57.35,58.0,161100.0
2011-09-16 12:00:00,57.97,58.37,57.86,58.21,216500.0,57.97,58.37,57.86,58.21,216500.0
2011-09-16 12:30:00,58.16,58.44,57.95,58.11,83000.0,58.16,58.44,57.95,58.11,83000.0
2011-09-16 13:00:00,58.12,58.12,57.54,57.76,115900.0,58.12,58.12,57.54,57.76,115900.0
2011-09-16 13:30:00,57.75,57.78,57.41,57.66,137500.0,57.75,57.78,57.41,57.66,137500.0
2011-09-16 14:00:00,57.66,58.0,57.63,57.64,110800.0,57.66,58.0,57.63,57.64,110800.0
2011-09-16 14:30:00,57.67,58.16,57.67,57.94,136100.0,57.67,58.16,57.67,57.94,136100.0
2011-09-16 15:00:00,57.94,57.96,57.5,57.53,170500.0,57.94,57.96,57.5,57.53,170500.0
2011-09-16 15:30:00,57.52,57.76,57.51,57.75,475100.0,57.52,57.76,57.51,57.75,475100.0
2011-09-19 09:30:00,56.26,57.18,55.9,56.6,390500.0,56.26,57.18,55.9,56.6,390500.0
2011-09-19 10:00:00,56.62,57.9,56.58,57.89,382800.0,56.62,57.9,56.58,57.89,382800.0
2011-09-19 10:30:00,57.89,58.67,57.88,58.28,351100.0,57.89,58.67,57.88,58.28,351100.0
2011-09-19 11:00:00,58.3,59.0,58.25,58.31,305500.0,58.3,59.0,58.25,58.31,305500.0
2011-09-19 11:30:00,58.31,59.47,58.24,59.01,276600.0,58.31,59.47,58.24,59.01,276600.0
2011-09-19 12:00:00,59.04,59.34,58.5,58.64,252500.0,59.04,59.34,58.5,58.64,252500.0
2011-09-19 12:30:00,58.69,58.79,58.1,58.43,181300.0,58.69,58.79,58.1,58.43,181300.0
2011-09-19 13:00:00,58.42,59.2,58.14,59.15,290300.0,58.42,59.2,58.14,59.15,290300.0
2011-09-19 13:30:00,59.18,59.28,58.82,59.0,315700.0,59.18,59.28,58.82,59.0,315700.0
2011-09-19 14:00:00,58.99,60.0,58.83,59.68,550300.0,58.99,60.0,58.83,59.68,550300.0
2011-09-19 14:30:00,59.7,60.37,59.52,59.53,596200.0,59.7,60.37,59.52,59.53,596200.0
2011-09-19 15:00:00,59.58,60.35,59.05,60.23,458000.0,59.58,60.35,59.05,60.23,458000.0
2011-09-19 15:30:00,60.25,61.0,60.15,60.78,1039300.0,60.25,61.0,60.15,60.78,1039300.0
2011-09-20 09:30:00,60.94,61.3,59.12,59.73,704100.0,60.94,61.3,59.12,59.73,704100.0
2011-09-20 10:00:00,59.73,61.2,59.6,61.11,537700.0,59.73,61.2,59.6,61.11,537700.0
2011-09-20 10:30:00,61.16,61.68,60.91,61.49,404500.0,61.16,61.68,60.91,61.49,404500.0
2011-09-20 11:00:00,61.44,61.8,61.14,61.66,346100.0,61.44,61.8,61.14,61.66,346100.0
2011-09-20 11:30:00,61.62,61.74,61.2,61.45,170900.0,61.62,61.74,61.2,61.45,170900.0
2011-09-20 12:00:00,61.43,61.49,60.84,61.25,181600.0,61.43,61.49,60.84,61.25,181600.0
2011-09-20 12:30:00,61.25,61.35,60.81,61.27,195700.0,61.25,61.35,60.81,61.27,195700.0
2011-09-20 13:00:00,61.3,61.38,61.07,61.37,175700.0,61.3,61.38,61.07,61.37,175700.0
2011-09-20 13:30:00,61.35,61.36,60.8,61.03,141600.0,61.35,61.36,60.8,61.03,141600.0
2011-09-20 14:00:00,60.99,61.2,60.72,60.86,188400.0,60.99,61.2,60.72,60.86,188400.0
2011-09-20 14:30:00,60.85,60.92,59.68,59.74,259900.0,60.85,60.92,59.68,59.74,259900.0
2011-09-20 15:00:00,59.74,60.01,58.92,59.02,407000.0,59.74,60.01,58.92,59.02,407000.0
2011-09-20 15:30:00,59.03,59.81,58.75,58.98,495100.0,59.03,59.81,58.75,58.98,495100.0
2011-09-21 09:30:00,59.14,60.16,59.14,59.92,678700.0,59.14,60.16,59.14,59.92,678700.0
2011-09-21 10:00:00,59.96,59.98,58.92,59.01,384500.0,59.96,59.98,58.92,59.01,384500.0
2011-09-21 10:30:00,59.06,59.17,57.83,58.36,352800.0,59.06,59.17,57.83,58.36,352800.0
2011-09-21 11:00:00,58.35,58.68,58.0,58.44,145000.0,58.35,58.68,58.0,58.44,145000.0
2011-09-21 11:30:00,58.44,59.59,58.44,59.49,441700.0,58.44,59.59,58.44,59.49,441700.0
2011-09-21 12:00:00,59.53,59.69,59.09,59.11,220700.0,59.53,59.69,59.09,59.11,220700.0
2011-09-21 12:30:00,59.03,59.66,59.02,59.21,182300.0,59.03,59.66,59.02,59.21,182300.0
2011-09-21 13:00:00,59.29,59.43,58.8,58.92,156200.0,59.29,59.43,58.8,58.92,156200.0
2011-09-21 13:30:00,58.93,59.15,58.8,58.97,165600.0,58.93,59.15,58.8,58.97,165600.0
2011-09-21 14:00:00,58.94,59.16,58.61,58.91,274400.0,58.94,59.16,58.61,58.91,274400.0
2011-09-21 14:30:00,58.93,59.3,58.4,59.02,327600.0,58.93,59.3,58.4,59.02,327600.0
2011-09-21 15:00:00,58.97,59.31,58.66,58.78,255900.0,58.97,59.31,58.66,58.78,255900.0
2011-09-21 15:30:00,58.82,58.86,56.8,56.83,652500.0,58.82,58.86,56.8,56.83,652500.0
2011-09-22 09:30:00,54.68,55.7,53.27,53.38,771000.0,54.68,55.7,53.27,53.38,771000.0
2011-09-22 10:00:00,53.38,56.29,53.3,55.26,601900.0,53.38,56.29,53.3,55.26,601900.0
2011-09-22 10:30:00,55.3,55.95,55.01,55.07,322100.0,55.3,55.95,55.01,55.07,322100.0
2011-09-22 11:00:00,55.09,55.39,54.44,54.62,257300.0,55.09,55.39,54.44,54.62,257300.0
2011-09-22 11:30:00,54.54,55.38,54.46,54.73,190500.0,54.54,55.38,54.46,54.73,190500.0
2011-09-22 12:00:00,54.75,54.95,54.45,54.9,229800.0,54.75,54.95,54.45,54.9,229800.0
2011-09-22 12:30:00,54.9,55.69,54.72,55.61,165400.0,54.9,55.69,54.72,55.61,165400.0
2011-09-22 13:00:00,55.69,55.69,54.84,55.0,172700.0,55.69,55.69,54.84,55.0,172700.0
2011-09-22 13:30:00,54.93,55.09,54.0,54.02,185200.0,54.93,55.09,54.0,54.02,185200.0
2011-09-22 14:00:00,54.01,54.86,53.74,54.65,254300.0,54.01,54.86,53.74,54.65,254300.0
2011-09-22 14:30:00,54.54,54.62,54.0,54.07,152100.0,54.54,54.62,54.0,54.07,152100.0
2011-09-22 15:00:00,54.06,54.21,53.5,53.77,253400.0,54.06,54.21,53.5,53.77,253400.0
2011-09-22 15:30:00,53.8,54.5,53.68,54.25,428800.0,53.8,54.5,53.68,54.25,428800.0
2011-09-23 09:30:00,53.55,55.6,53.4,55.23,501400.0,53.55,55.6,53.4,55.23,501400.0
2011-09-23 10:00:00,55.09,55.23,53.75,54.15,337600.0,55.09,55.23,53.75,54.15,337600.0
2011-09-23 10:30:00,54.21,54.58,53.76,54.41,175000.0,54.21,54.58,53.76,54.41,175000.0
2011-09-23 11:00:00,54.44,55.1,54.32,55.09,218300.0,54.44,55.1,54.32,55.09,218300.0
2011-09-23 11:30:00,55.1,55.1,54.52,54.94,227800.0,55.1,55.1,54.52,54.94,227800.0
2011-09-23 12:00:00,54.97,55.18,54.63,54.71,93400.0,54.97,55.18,54.63,54.71,93400.0
2011-09-23 12:30:00,54.71,55.44,54.64,55.08,215600.0,54.71,55.44,54.64,55.08,215600.0
2011-09-23 13:00:00,55.04,55.3,54.87,55.0,146900.0,55.04,55.3,54.87,55.0,146900.0
2011-09-23 13:30:00,54.97,55.79,54.91,55.58,167600.0,54.97,55.79,54.91,55.58,167600.0
2011-09-23 14:00:00,55.58,55.98,55.13,55.18,195900.0,55.58,55.98,55.13,55.18,195900.0
2011-09-23 14:30:00,55.21,55.59,55.0,55.07,160700.0,55.21,55.59,55.0,55.07,160700.0
2011-09-23 15:00:00,55.07,56.1,55.01,56.08,279100.0,55.07,56.1,55.01,56.08,279100.0
2011-09-23 15:30:00,56.05,56.17,55.5,55.82,367000.0,56.05,56.17,55.5,55.82,367000.0
2011-09-26 09:30:00,55.29,55.86,53.53,53.56,856700.0,55.29,55.86,53.53,53.56,856700.0
2011-09-26 10:00:00,53.56,53.68,52.27,52.73,581700.0,53.56,53.68,52.27,52.73,581700.0
2011-09-26 10:30:00,52.84,53.4,52.47,53.32,281200.0,52.84,53.4,52.47,53.32,281200.0
2011-09-26 11:00:00,53.34,53.71,53.01,53.5,367700.0,53.34,53.71,53.01,53.5,367700.0
2011-09-26 11:30:00,53.5,54.46,53.35,54.39,269300.0,53.5,54.46,53.35,54.39,269300.0
2011-09-26 12:00:00,54.41,54.41,53.49,53.69,157500.0,54.41,54.41,53.49,53.69,157500.0
2011-09-26 12:30:00,53.66,53.83,53.05,53.44,197200.0,53.66,53.83,53.05,53.44,197200.0
2011-09-26 13:00:00,53.42,53.64,52.84,53.18,252700.0,53.42,53.64,52.84,53.18,252700.0
2011-09-26 13:30:00,53.14,53.6,52.87,53.24,169300.0,53.14,53.6,52.87,53.24,169300.0
2011-09-26 14:00:00,53.31,54.09,53.29,53.86,200900.0,53.31,54.09,53.29,53.86,200900.0
2011-09-26 14:30:00,53.83,54.87,53.77,54.71,257000.0,53.83,54.87,53.77,54.71,257000.0
2011-09-26 15:00:00,54.71,55.25,54.55,55.23,216000.0,54.71,55.25,54.55,55.23,216000.0
2011-09-26 15:30:00,55.2,55.75,55.05,55.71,325600.0,55.2,55.75,55.05,55.71,325600.0
2011-09-27 09:30:00,57.0,57.53,56.05,56.98,479600.0,57.0,57.53,56.05,56.98,479600.0
2011-09-27 10:00:00,56.98,57.09,55.95,56.38,254500.0,56.98,57.09,55.95,56.38,254500.0
2011-09-27 10:30:00,56.38,56.76,56.03,56.75,166800.0,56.38,56.76,56.03,56.75,166800.0
2011-09-27 11:00:00,56.71,56.71,56.13,56.62,172800.0,56.71,56.71,56.13,56.62,172800.0
2011-09-27 11:30:00,56.59,56.85,56.25,56.67,162500.0,56.59,56.85,56.25,56.67,162500.0
2011-09-27 12:00:00,56.64,56.99,56.42,56.84,193800.0,56.64,56.99,56.42,56.84,193800.0
2011-09-27 12:30:00,56.84,57.43,56.69,57.29,279000.0,56.84,57.43,56.69,57.29,279000.0
2011-09-27 13:00:00,57.31,57.66,57.19,57.42,159300.0,57.31,57.66,57.19,57.42,159300.0
2011-09-27 13:30:00,57.4,57.82,57.04,57.73,141900.0,57.4,57.82,57.04,57.73,141900.0
2011-09-27 14:00:00,57.68,57.99,57.5,57.51,116900.0,57.68,57.99,57.5,57.51,116900.0
2011-09-27 14:30:00,57.51,57.75,57.18,57.36,161800.0,57.51,57.75,57.18,57.36,161800.0
2011-09-27 15:00:00,57.36,57.36,56.2,56.3,209100.0,57.36,57.36,56.2,56.3,209100.0
2011-09-27 15:30:00,56.27,56.6,55.35,55.85,358800.0,56.27,56.6,55.35,55.85,358800.0
2011-09-28 09:30:00,55.97,56.95,55.78,56.75,417900.0,55.97,56.95,55.78,56.75,417900.0
2011-09-28 10:00:00,56.8,56.81,55.5,55.76,270200.0,56.8,56.81,55.5,55.76,270200.0
2011-09-28 10:30:00,55.76,56.04,55.4,55.73,210100.0,55.76,56.04,55.4,55.73,210100.0
2011-09-28 11:00:00,55.78,55.84,55.05,55.32,182900.0,55.78,55.84,55.05,55.32,182900.0
2011-09-28 11:30:00,55.33,55.55,55.05,55.41,136100.0,55.33,55.55,55.05,55.41,136100.0
2011-09-28 12:00:00,55.46,55.56,54.75,54.99,255000.0,55.46,55.56,54.75,54.99,255000.0
2011-09-28 12:30:00,54.95,55.04,54.35,54.5,164900.0,54.95,55.04,54.35,54.5,164900.0
2011-09-28 13:00:00,54.51,54.51,53.78,54.08,199200.0,54.51,54.51,53.78,54.08,199200.0
2011-09-28 13:30:00,54.08,54.12,53.06,53.11,249800.0,54.08,54.12,53.06,53.11,249800.0
2011-09-28 14:00:00,53.11,53.58,52.92,53.5,291700.0,53.11,53.58,52.92,53.5,291700.0
2011-09-28 14:30:00,53.46,54.22,53.36,54.12,208500.0,53.46,54.22,53.36,54.12,208500.0
2011-09-28 15:00:00,54.05,54.48,53.67,53.75,287900.0,54.05,54.48,53.67,53.75,287900.0
2011-09-28 15:30:00,53.69,53.8,53.17,53.25,576700.0,53.69,53.8,53.17,53.25,576700.0
2011-09-29 09:30:00,54.46,54.91,53.25,53.53,369500.0,54.46,54.91,53.25,53.53,369500.0
2011-09-29 10:00:00,53.51,53.69,51.9,51.9,348800.0,53.51,53.69,51.9,51.9,348800.0
2011-09-29 10:30:00,51.91,52.08,50.8,51.64,413300.0,51.91,52.08,50.8,51.64,413300.0
2011-09-29 11:00:00,51.66,52.26,51.44,52.26,407000.0,51.66,52.26,51.44,52.26,407000.0
2011-09-29 11:30:00,52.27,52.65,51.95,52.04,415200.0,52.27,52.65,51.95,52.04,415200.0
2011-09-29 12:00:00,52.05,52.31,51.82,51.92,293800.0,52.05,52.31,51.82,51.92,293800.0
2011-09-29 12:30:00,51.98,51.98,51.25,51.37,233200.0,51.98,51.98,51.25,51.37,233200.0
2011-09-29 13:00:00,51.39,51.68,50.8,50.8,148300.0,51.39,51.68,50.8,50.8,148300.0
2011-09-29 13:30:00,50.8,50.92,50.1,50.61,312700.0,50.8,50.92,50.1,50.61,312700.0
2011-09-29 14:00:00,50.67,51.04,49.87,50.89,438800.0,50.67,51.04,49.87,50.89,438800.0
2011-09-29 14:30:00,50.88,51.17,50.31,50.8,227600.0,50.88,51.17,50.31,50.8,227600.0
2011-09-29 15:00:00,50.87,51.31,50.33,51.09,225500.0,50.87,51.31,50.33,51.09,225500.0
2011-09-29 15:30:00,51.11,51.94,51.01,51.92,330000.0,51.11,51.94,51.01,51.92,330000.0
2011-09-30 09:30:00,50.44,50.5,49.34,49.96,590200.0,50.44,50.5,49.34,49.96,590200.0
2011-09-30 10:00:00,49.95,51.2,49.9,50.7,390500.0,49.95,51.2,49.9,50.7,390500.0
2011-09-30 10:30:00,50.72,50.93,50.2,50.24,215300.0,50.72,50.93,50.2,50.24,215300.0
2011-09-30 11:00:00,50.24,51.43,50.17,50.91,259700.0,50.24,51.43,50.17,50.91,259700.0
2011-09-30 11:30:00,50.96,51.29,50.72,50.72,283800.0,50.96,51.29,50.72,50.72,283800.0
2011-09-30 12:00:00,50.71,50.85,50.05,50.52,186500.0,50.71,50.85,50.05,50.52,186500.0
2011-09-30 12:30:00,50.51,50.73,50.44,50.5,176200.0,50.51,50.73,50.44,50.5,176200.0
2011-09-30 13:00:00,50.5,50.66,50.05,50.1,179700.0,50.5,50.66,50.05,50.1,179700.0
2011-09-30 13:30:00,50.01,50.26,49.71,49.77,154900.0,50.01,50.26,49.71,49.77,154900.0
2011-09-30 14:00:00,49.74,49.81,48.5,48.76,353700.0,49.74,49.81,48.5,48.76,353700.0
2011-09-30 14:30:00,48.71,49.22,48.58,49.13,227900.0,48.71,49.22,48.58,49.13,227900.0
2011-09-30 15:00:00,49.09,49.52,48.72,48.8,287300.0,49.09,49.52,48.72,48.8,287300.0
2011-09-30 15:30:00,48.8,49.24,48.55,48.65,582000.0,48.8,49.24,48.55,48.65,582000.0
2011-10-03 09:30:00,48.03,48.22,46.91,47.5,649300.0,48.03,48.22,46.91,47.5,649300.0
2011-10-03 10:00:00,47.53,49.0,47.45,48.12,540900.0,47.53,49.0,47.45,48.12,540900.0
2011-10-03 10:30:00,48.14,48.36,47.13,47.42,358500.0,48.14,48.36,47.13,47.42,358500.0
2011-10-03 11:00:00,47.34,47.76,46.64,47.63,363300.0,47.34,47.76,46.64,47.63,363300.0
2011-10-03 11:30:00,47.57,48.13,47.24,47.73,179700.0,47.57,48.13,47.24,47.73,179700.0
2011-10-03 12:00:00,47.74,47.79,46.97,47.19,118000.0,47.74,47.79,46.97,47.19,118000.0
2011-10-03 12:30:00,47.18,47.28,46.38,46.39,243800.0,47.18,47.28,46.38,46.39,243800.0
2011-10-03 13:00:00,46.4,46.4,45.07,45.5,607600.0,46.4,46.4,45.07,45.5,607600.0
2011-10-03 13:30:00,45.49,45.67,44.71,45.02,406300.0,45.49,45.67,44.71,45.02,406300.0
2011-10-03 14:00:00,45.04,45.78,44.76,45.69,421500.0,45.04,45.78,44.76,45.69,421500.0
2011-10-03 14:30:00,45.68,45.68,44.87,45.25,356300.0,45.68,45.68,44.87,45.25,356300.0
2011-10-03 15:00:00,45.26,45.72,44.95,45.0,301300.0,45.26,45.72,44.95,45.0,301300.0
2011-10-03 15:30:00,45.03,45.45,44.75,44.77,565200.0,45.03,45.45,44.75,44.77,565200.0
2011-10-04 09:30:00,44.53,44.64,42.18,42.68,846700.0,44.53,44.64,42.18,42.68,846700.0
2011-10-04 10:00:00,42.69,44.96,42.55,43.36,694200.0,42.69,44.96,42.55,43.36,694200.0
2011-10-04 10:30:00,43.36,45.2,43.28,44.87,445900.0,43.36,45.2,43.28,44.87,445900.0
2011-10-04 11:00:00,44.81,46.72,44.65,46.6,610900.0,44.81,46.72,44.65,46.6,610900.0
2011-10-04 11:30:00,46.6,46.69,45.73,46.26,473500.0,46.6,46.69,45.73,46.26,473500.0
2011-10-04 12:00:00,46.26,47.75,46.2,47.02,496900.0,46.26,47.75,46.2,47.02,496900.0
2011-10-04 12:30:00,46.99,47.45,46.47,47.1,206500.0,46.99,47.45,46.47,47.1,206500.0
2011-10-04 13:00:00,47.09,47.27,46.16,46.77,299000.0,47.09,47.27,46.16,46.77,299000.0
2011-10-04 13:30:00,46.74,47.09,45.64,45.72,246200.0,46.74,47.09,45.64,45.72,246200.0
2011-10-04 14:00:00,45.73,46.18,44.81,45.5,274100.0,45.73,46.18,44.81,45.5,274100.0
2011-10-04 14:30:00,45.5,46.31,45.01,45.06,213300.0,45.5,46.31,45.01,45.06,213300.0
2011-10-04 15:00:00,45.05,45.72,44.53,45.51,412500.0,45.05,45.72,44.53,45.51,412500.0
2011-10-04 15:30:00,45.55,47.64,45.47,47.6,735600.0,45.55,47.64,45.47,47.6,735600.0
2011-10-05 09:30:00,47.41,47.6,46.32,47.41,590900.0,47.41,47.6,46.32,47.41,590900.0
2011-10-05 10:00:00,47.35,48.25,47.31,48.06,492100.0,47.35,48.25,47.31,48.06,492100.0
2011-10-05 10:30:00,48.11,49.03,48.01,48.83,335000.0,48.11,49.03,48.01,48.83,335000.0
2011-10-05 11:00:00,48.81,49.19,48.5,49.06,319400.0,48.81,49.19,48.5,49.06,319400.0
2011-10-05 11:30:00,49.03,49.5,48.95,49.3,365900.0,49.03,49.5,48.95,49.3,365900.0
2011-10-05 12:00:00,49.32,49.69,48.6,48.78,376400.0,49.32,49.69,48.6,48.78,376400.0
2011-10-05 12:30:00,48.78,49.11,48.6,48.93,187900.0,48.78,49.11,48.6,48.93,187900.0
2011-10-05 13:00:00,48.97,49.5,48.88,49.28,189400.0,48.97,49.5,48.88,49.28,189400.0
2011-10-05 13:30:00,49.28,49.85,49.14,49.74,271200.0,49.28,49.85,49.14,49.74,271200.0
2011-10-05 14:00:00,49.77,49.84,49.31,49.64,238700.0,49.77,49.84,49.31,49.64,238700.0
2011-10-05 14:30:00,49.64,49.76,49.21,49.66,242800.0,49.64,49.76,49.21,49.66,242800.0
2011-10-05 15:00:00,49.66,49.75,49.23,49.6,340200.0,49.66,49.75,49.23,49.6,340200.0
2011-10-05 15:30:00,49.6,50.27,49.54,50.2,568100.0,49.6,50.27,49.54,50.2,568100.0
2011-10-06 09:30:00,50.58,51.43,49.68,50.21,491200.0,50.58,51.43,49.68,50.21,491200.0
2011-10-06 10:00:00,50.21,51.37,50.02,51.31,469000.0,50.21,51.37,50.02,51.31,469000.0
2011-10-06 10:30:00,51.31,52.2,51.03,51.32,407100.0,51.31,52.2,51.03,51.32,407100.0
2011-10-06 11:00:00,51.35,51.93,51.25,51.65,207000.0,51.35,51.93,51.25,51.65,207000.0
2011-10-06 11:30:00,51.65,52.24,51.63,52.0,207900.0,51.65,52.24,51.63,52.0,207900.0
2011-10-06 12:00:00,52.0,52.61,51.85,52.3,265900.0,52.0,52.61,51.85,52.3,265900.0
2011-10-06 12:30:00,52.3,52.51,52.03,52.14,196900.0,52.3,52.51,52.03,52.14,196900.0
2011-10-06 13:00:00,52.14,52.22,51.21,51.33,301900.0,52.14,52.22,51.21,51.33,301900.0
2011-10-06 13:30:00,51.33,51.48,51.14,51.46,165000.0,51.33,51.48,51.14,51.46,165000.0
2011-10-06 14:00:00,51.48,52.18,51.48,52.0,214900.0,51.48,52.18,51.48,52.0,214900.0
2011-10-06 14:30:00,52.03,52.15,51.71,51.95,161800.0,52.03,52.15,51.71,51.95,161800.0
2011-10-06 15:00:00,51.95,52.27,51.65,51.84,178100.0,51.95,52.27,51.65,51.84,178100.0
2011-10-06 15:30:00,51.84,52.42,51.75,52.13,356500.0,51.84,52.42,51.75,52.13,356500.0
2011-10-07 09:30:00,52.55,52.6,50.77,51.35,542900.0,52.55,52.6,50.77,51.35,542900.0
2011-10-07 10:00:00,51.35,52.5,51.01,52.04,324700.0,51.35,52.5,51.01,52.04,324700.0
2011-10-07 10:30:00,52.05,52.18,51.46,51.49,194000.0,52.05,52.18,51.46,51.49,194000.0
2011-10-07 11:00:00,51.49,51.6,51.05,51.1,498500.0,51.49,51.6,51.05,51.1,498500.0
2011-10-07 11:30:00,51.11,51.14,50.5,50.9,358700.0,51.11,51.14,50.5,50.9,358700.0
2011-10-07 12:00:00,50.89,51.08,50.25,50.72,249100.0,50.89,51.08,50.25,50.72,249100.0
2011-10-07 12:30:00,50.65,50.8,50.45,50.58,105700.0,50.65,50.8,50.45,50.58,105700.0
2011-10-07 13:00:00,50.55,50.8,50.4,50.44,302600.0,50.55,50.8,50.4,50.44,302600.0
2011-10-07 13:30:00,50.45,50.86,50.0,50.84,178800.0,50.45,50.86,50.0,50.84,178800.0
2011-10-07 14:00:00,50.87,51.43,50.57,51.05,135100.0,50.87,51.43,50.57,51.05,135100.0
2011-10-07 14:30:00,51.08,51.24,50.52,51.07,234600.0,51.08,51.24,50.52,51.07,234600.0
2011-10-07 15:00:00,51.01,51.99,50.9,51.92,203200.0,51.01,51.99,50.9,51.92,203200.0
2011-10-07 15:30:00,51.96,52.13,50.86,50.96,324300.0,51.96,52.13,50.86,50.96,324300.0
2011-10-10 09:30:00,52.18,52.61,51.75,52.5,335600.0,52.18,52.61,51.75,52.5,335600.0
2011-10-10 10:00:00,52.5,53.27,52.46,52.79,319700.0,52.5,53.27,52.46,52.79,319700.0
2011-10-10 10:30:00,52.8,53.45,52.75,53.19,215000.0,52.8,53.45,52.75,53.19,215000.0
2011-10-10 11:00:00,53.19,53.35,52.87,53.34,180500.0,53.19,53.35,52.87,53.34,180500.0
2011-10-10 11:30:00,53.3,53.7,53.2,53.68,155100.0,53.3,53.7,53.2,53.68,155100.0
2011-10-10 12:00:00,53.7,53.75,53.25,53.27,155400.0,53.7,53.75,53.25,53.27,155400.0
2011-10-10 12:30:00,53.27,53.55,53.27,53.35,94200.0,53.27,53.55,53.27,53.35,94200.0
2011-10-10 13:00:00,53.35,53.85,53.27,53.64,114400.0,53.35,53.85,53.27,53.64,114400.0
2011-10-10 13:30:00,53.64,53.73,53.4,53.48,111200.0,53.64,53.73,53.4,53.48,111200.0
2011-10-10 14:00:00,53.49,53.54,53.2,53.41,114100.0,53.49,53.54,53.2,53.41,114100.0
2011-10-10 14:30:00,53.39,53.49,52.89,52.94,138400.0,53.39,53.49,52.89,52.94,138400.0
2011-10-10 15:00:00,52.98,53.17,52.62,52.89,361200.0,52.98,53.17,52.62,52.89,361200.0
2011-10-10 15:30:00,52.87,53.59,52.86,53.55,389100.0,52.87,53.59,52.86,53.55,389100.0
2011-10-11 09:30:00,52.55,53.4,52.21,53.0,325000.0,52.55,53.4,52.21,53.0,325000.0
2011-10-11 10:00:00,52.94,53.9,52.7,53.61,231200.0,52.94,53.9,52.7,53.61,231200.0
2011-10-11 10:30:00,53.61,53.65,53.01,53.09,253500.0,53.61,53.65,53.01,53.09,253500.0
2011-10-11 11:00:00,53.16,53.29,52.98,53.02,141100.0,53.16,53.29,52.98,53.02,141100.0
2011-10-11 11:30:00,53.08,53.31,53.0,53.21,111800.0,53.08,53.31,53.0,53.21,111800.0
2011-10-11 12:00:00,53.23,53.27,52.99,53.05,71300.0,53.23,53.27,52.99,53.05,71300.0
2011-10-11 12:30:00,53.06,53.2,52.9,53.1,128000.0,53.06,53.2,52.9,53.1,128000.0
2011-10-11 13:00:00,53.09,53.17,52.88,53.14,76500.0,53.09,53.17,52.88,53.14,76500.0
2011-10-11 13:30:00,53.12,53.54,53.05,53.44,135000.0,53.12,53.54,53.05,53.44,135000.0
2011-10-11 14:00:00,53.48,53.54,52.98,53.03,101400.0,53.48,53.54,52.98,53.03,101400.0
2011-10-11 14:30:00,53.01,53.4,52.95,53.4,149500.0,53.01,53.4,52.95,53.4,149500.0
2011-10-11 15:00:00,53.37,53.6,52.98,53.04,167100.0,53.37,53.6,52.98,53.04,167100.0
2011-10-11 15:30:00,53.06,53.56,53.04,53.2,313100.0,53.06,53.56,53.04,53.2,313100.0
2011-10-12 09:30:00,53.74,55.0,53.5,54.98,511400.0,53.74,55.0,53.5,54.98,511400.0
2011-10-12 10:00:00,54.98,55.0,54.05,54.15,325000.0,54.98,55.0,54.05,54.15,325000.0
2011-10-12 10:30:00,54.21,55.0,54.06,54.36,197600.0,54.21,55.0,54.06,54.36,197600.0
2011-10-12 11:00:00,54.39,54.8,54.39,54.64,111800.0,54.39,54.8,54.39,54.64,111800.0
2011-10-12 11:30:00,54.7,54.94,54.45,54.47,95100.0,54.7,54.94,54.45,54.47,95100.0
2011-10-12 12:00:00,54.45,54.72,54.14,54.58,82100.0,54.45,54.72,54.14,54.58,82100.0
2011-10-12 12:30:00,54.6,54.93,54.51,54.85,82600.0,54.6,54.93,54.51,54.85,82600.0
2011-10-12 13:00:00,54.87,54.99,54.41,54.62,107900.0,54.87,54.99,54.41,54.62,107900.0
2011-10-12 13:30:00,54.64,54.75,54.29,54.29,101200.0,54.64,54.75,54.29,54.29,101200.0
2011-10-12 14:00:00,54.34,54.7,54.26,54.37,116100.0,54.34,54.7,54.26,54.37,116100.0
2011-10-12 14:30:00,54.37,54.51,53.72,53.75,176000.0,54.37,54.51,53.72,53.75,176000.0
2011-10-12 15:00:00,53.81,53.85,53.26,53.67,281600.0,53.81,53.85,53.26,53.67,281600.0
2011-10-12 15:30:00,53.7,53.96,53.12,53.2,404500.0,53.7,53.96,53.12,53.2,404500.0
2011-10-13 09:30:00,52.99,53.03,52.25,52.41,319500.0,52.99,53.03,52.25,52.41,319500.0
2011-10-13 10:00:00,52.42,52.64,51.91,52.44,245000.0,52.42,52.64,51.91,52.44,245000.0
2011-10-13 10:30:00,52.44,52.7,51.98,52.0,118600.0,52.44,52.7,51.98,52.0,118600.0
2011-10-13 11:00:00,52.02,52.45,52.0,52.07,112000.0,52.02,52.45,52.0,52.07,112000.0
2011-10-13 11:30:00,52.1,52.56,52.03,52.37,117000.0,52.1,52.56,52.03,52.37,117000.0
2011-10-13 12:00:00,52.41,52.55,52.01,52.01,70700.0,52.41,52.55,52.01,52.01,70700.0
2011-10-13 12:30:00,52.03,52.12,52.0,52.05,101400.0,52.03,52.12,52.0,52.05,101400.0
2011-10-13 13:00:00,52.04,52.58,51.79,52.53,225800.0,52.04,52.58,51.79,52.53,225800.0
2011-10-13 13:30:00,52.5,52.85,52.44,52.62,116600.0,52.5,52.85,52.44,52.62,116600.0
2011-10-13 14:00:00,52.63,52.71,52.28,52.33,81200.0,52.63,52.71,52.28,52.33,81200.0
2011-10-13 14:30:00,52.38,53.08,52.36,52.84,128100.0,52.38,53.08,52.36,52.84,128100.0
2011-10-13 15:00:00,52.84,53.23,52.61,52.75,135500.0,52.84,53.23,52.61,52.75,135500.0
2011-10-13 15:30:00,52.73,53.0,52.63,52.98,170100.0,52.73,53.0,52.63,52.98,170100.0
2011-10-14 09:30:00,54.34,54.85,53.8,54.02,265300.0,54.34,54.85,53.8,54.02,265300.0
2011-10-14 10:00:00,53.99,54.16,53.46,53.5,233900.0,53.99,54.16,53.46,53.5,233900.0
2011-10-14 10:30:00,53.47,53.64,53.01,53.46,179500.0,53.47,53.64,53.01,53.46,179500.0
2011-10-14 11:00:00,53.5,53.69,52.82,52.9,88300.0,53.5,53.69,52.82,52.9,88300.0
2011-10-14 11:30:00,52.91,53.35,52.77,53.3,110200.0,52.91,53.35,52.77,53.3,110200.0
2011-10-14 12:00:00,53.3,53.56,53.21,53.29,102500.0,53.3,53.56,53.21,53.29,102500.0
2011-10-14 12:30:00,53.29,53.52,53.24,53.38,57600.0,53.29,53.52,53.24,53.38,57600.0
2011-10-14 13:00:00,53.39,53.91,53.39,53.71,103600.0,53.39,53.91,53.39,53.71,103600.0
2011-10-14 13:30:00,53.71,54.15,53.55,54.04,87300.0,53.71,54.15,53.55,54.04,87300.0
2011-10-14 14:00:00,54.04,54.13,53.87,54.05,69200.0,54.04,54.13,53.87,54.05,69200.0
2011-10-14 14:30:00,54.06,54.19,53.88,54.16,102600.0,54.06,54.19,53.88,54.16,102600.0
2011-10-14 15:00:00,54.19,54.34,54.09,54.33,128300.0,54.19,54.34,54.09,54.33,128300.0
2011-10-14 15:30:00,54.33,54.41,53.99,54.25,182100.0,54.33,54.41,53.99,54.25,182100.0
2011-10-17 09:30:00,53.7,54.13,53.5,53.88,441400.0,53.7,54.13,53.5,53.88,441400.0
2011-10-17 10:00:00,53.84,54.16,53.64,53.76,164400.0,53.84,54.16,53.64,53.76,164400.0
2011-10-17 10:30:00,53.74,53.75,53.14,53.14,243100.0,53.74,53.75,53.14,53.14,243100.0
2011-10-17 11:00:00,53.15,53.73,53.07,53.73,162700.0,53.15,53.73,53.07,53.73,162700.0
2011-10-17 11:30:00,53.7,53.9,53.22,53.22,138900.0,53.7,53.9,53.22,53.22,138900.0
2011-10-17 12:00:00,53.2,53.23,52.68,52.98,137600.0,53.2,53.23,52.68,52.98,137600.0
2011-10-17 12:30:00,52.93,52.93,52.49,52.73,164500.0,52.93,52.93,52.49,52.73,164500.0
2011-10-17 13:00:00,52.73,53.32,52.48,53.15,182800.0,52.73,53.32,52.48,53.15,182800.0
2011-10-17 13:30:00,53.14,53.14,52.62,52.98,162000.0,53.14,53.14,52.62,52.98,162000.0
2011-10-17 14:00:00,52.91,53.16,52.8,52.97,169100.0,52.91,53.16,52.8,52.97,169100.0
2011-10-17 14:30:00,52.97,52.98,52.36,52.65,217800.0,52.97,52.98,52.36,52.65,217800.0
2011-10-17 15:00:00,52.68,53.16,52.66,53.01,131500.0,52.68,53.16,52.66,53.01,131500.0
2011-10-17 15:30:00,53.04,53.11,52.47,52.5,283100.0,53.04,53.11,52.47,52.5,283100.0
2011-10-18 09:30:00,52.26,52.31,49.27,50.11,767500.0,52.26,52.31,49.27,50.11,767500.0
2011-10-18 10:00:00,50.11,50.82,49.96,50.82,526900.0,50.11,50.82,49.96,50.82,526900.0
2011-10-18 10:30:00,50.82,51.29,50.67,50.7,269700.0,50.82,51.29,50.67,50.7,269700.0
2011-10-18 11:00:00,50.66,50.98,50.27,50.31,181700.0,50.66,50.98,50.27,50.31,181700.0
2011-10-18 11:30:00,50.38,51.19,50.35,50.75,364800.0,50.38,51.19,50.35,50.75,364800.0
2011-10-18 12:00:00,50.72,50.85,50.49,50.57,139000.0,50.72,50.85,50.49,50.57,139000.0
2011-10-18 12:30:00,50.57,51.12,50.55,50.87,150400.0,50.57,51.12,50.55,50.87,150400.0
2011-10-18 13:00:00,50.85,50.88,50.0,50.23,186700.0,50.85,50.88,50.0,50.23,186700.0
2011-10-18 13:30:00,50.23,50.44,50.05,50.42,167600.0,50.23,50.44,50.05,50.42,167600.0
2011-10-18 14:00:00,50.45,50.45,50.09,50.37,192400.0,50.45,50.45,50.09,50.37,192400.0
2011-10-18 14:30:00,50.31,50.5,50.16,50.41,143200.0,50.31,50.5,50.16,50.41,143200.0
2011-10-18 15:00:00,50.41,51.77,50.41,51.54,487800.0,50.41,51.77,50.41,51.54,487800.0
2011-10-18 15:30:00,51.54,51.65,51.1,51.42,418400.0,51.54,51.65,51.1,51.42,418400.0
2011-10-19 09:30:00,51.65,51.78,50.69,51.07,191100.0,51.65,51.78,50.69,51.07,191100.0
2011-10-19 10:00:00,51.05,52.33,50.9,52.31,208700.0,51.05,52.33,50.9,52.31,208700.0
2011-10-19 10:30:00,52.33,52.38,51.89,51.89,102800.0,52.33,52.38,51.89,51.89,102800.0
2011-10-19 11:00:00,51.89,51.89,51.28,51.6,114900.0,51.89,51.89,51.28,51.6,114900.0
2011-10-19 11:30:00,51.59,51.69,50.89,50.91,75300.0,51.59,51.69,50.89,50.91,75300.0
2011-10-19 12:00:00,50.95,51.47,50.88,51.27,79100.0,50.95,51.47,50.88,51.27,79100.0
2011-10-19 12:30:00,51.3,51.44,51.03,51.3,51200.0,51.3,51.44,51.03,51.3,51200.0
2011-10-19 13:00:00,51.3,51.81,51.3,51.46,84100.0,51.3,51.81,51.3,51.46,84100.0
2011-10-19 13:30:00,51.48,51.49,51.24,51.42,129100.0,51.48,51.49,51.24,51.42,129100.0
2011-10-19 14:00:00,51.4,51.47,50.46,50.51,179100.0,51.4,51.47,50.46,50.51,179100.0
2011-10-19 14:30:00,50.5,50.65,50.33,50.39,286500.0,50.5,50.65,50.33,50.39,286500.0
2011-10-19 15:00:00,50.35,50.4,50.0,50.07,175500.0,50.35,50.4,50.0,50.07,175500.0
2011-10-19 15:30:00,50.04,50.38,49.99,50.25,247000.0,50.04,50.38,49.99,50.25,247000.0
2011-10-20 09:30:00,50.07,50.75,48.74,49.11,392300.0,50.07,50.75,48.74,49.11,392300.0
2011-10-20 10:00:00,49.12,50.16,49.08,49.65,340700.0,49.12,50.16,49.08,49.65,340700.0
2011-10-20 10:30:00,49.71,50.02,49.35,49.35,154000.0,49.71,50.02,49.35,49.35,154000.0
2011-10-20 11:00:00,49.35,49.54,48.9,49.43,138000.0,49.35,49.54,48.9,49.43,138000.0
2011-10-20 11:30:00,49.41,49.75,49.14,49.23,96900.0,49.41,49.75,49.14,49.23,96900.0
2011-10-20 12:00:00,49.29,49.32,48.75,49.21,76500.0,49.29,49.32,48.75,49.21,76500.0
2011-10-20 12:30:00,49.19,49.86,49.14,49.81,72100.0,49.19,49.86,49.14,49.81,72100.0
2011-10-20 13:00:00,49.82,50.91,49.67,50.44,197100.0,49.82,50.91,49.67,50.44,197100.0
2011-10-20 13:30:00,50.42,50.63,50.01,50.07,123400.0,50.42,50.63,50.01,50.07,123400.0
2011-10-20 14:00:00,50.08,50.3,49.81,50.0,49600.0,50.08,50.3,49.81,50.0,49600.0
2011-10-20 14:30:00,49.97,50.51,49.91,50.45,82800.0,49.97,50.51,49.91,50.45,82800.0
2011-10-20 15:00:00,50.45,50.47,49.75,49.91,95600.0,50.45,50.47,49.75,49.91,95600.0
2011-10-20 15:30:00,49.9,50.41,49.82,50.21,154000.0,49.9,50.41,49.82,50.21,154000.0
2011-10-21 09:30:00,51.07,51.64,50.66,51.41,252000.0,51.07,51.64,50.66,51.41,252000.0
2011-10-21 10:00:00,51.4,51.78,51.25,51.42,159400.0,51.4,51.78,51.25,51.42,159400.0
2011-10-21 10:30:00,51.45,51.7,51.03,51.15,168700.0,51.45,51.7,51.03,51.15,168700.0
2011-10-21 11:00:00,51.12,51.6,51.04,51.36,107800.0,51.12,51.6,51.04,51.36,107800.0
2011-10-21 11:30:00,51.33,51.4,51.03,51.03,78600.0,51.33,51.4,51.03,51.03,78600.0
2011-10-21 12:00:00,51.05,51.08,50.74,50.78,110800.0,51.05,51.08,50.74,50.78,110800.0
2011-10-21 12:30:00,50.8,50.85,50.5,50.54,81400.0,50.8,50.85,50.5,50.54,81400.0
2011-10-21 13:00:00,50.51,50.54,49.82,49.94,277000.0,50.51,50.54,49.82,49.94,277000.0
2011-10-21 13:30:00,49.92,50.17,49.8,49.94,100000.0,49.92,50.17,49.8,49.94,100000.0
2011-10-21 14:00:00,49.94,50.12,49.87,49.89,173800.0,49.94,50.12,49.87,49.89,173800.0
2011-10-21 14:30:00,49.92,50.0,49.83,49.99,169600.0,49.92,50.0,49.83,49.99,169600.0
2011-10-21 15:00:00,49.99,50.11,49.95,49.97,212900.0,49.99,50.11,49.95,49.97,212900.0
2011-10-21 15:30:00,49.96,50.14,49.66,50.14,362100.0,49.96,50.14,49.66,50.14,362100.0
2011-10-24 09:30:00,50.49,52.2,50.33,51.89,489700.0,50.49,52.2,50.33,51.89,489700.0
2011-10-24 10:00:00,51.89,52.44,51.6,52.19,275300.0,51.89,52.44,51.6,52.19,275300.0
2011-10-24 10:30:00,52.12,52.7,52.12,52.38,199600.0,52.12,52.7,52.12,52.38,199600.0
2011-10-24 11:00:00,52.41,53.15,52.25,53.08,171300.0,52.41,53.15,52.25,53.08,171300.0
2011-10-24 11:30:00,53.09,53.55,53.04,53.42,264500.0,53.09,53.55,53.04,53.42,264500.0
2011-10-24 12:00:00,53.41,54.12,53.37,54.08,210900.0,53.41,54.12,53.37,54.08,210900.0
2011-10-24 12:30:00,54.07,54.16,53.45,53.84,193300.0,54.07,54.16,53.45,53.84,193300.0
2011-10-24 13:00:00,53.88,53.9,53.46,53.7,160300.0,53.88,53.9,53.46,53.7,160300.0
2011-10-24 13:30:00,53.65,54.37,53.62,54.34,171200.0,53.65,54.37,53.62,54.34,171200.0
2011-10-24 14:00:00,54.36,54.41,53.98,53.98,256800.0,54.36,54.41,53.98,53.98,256800.0
2011-10-24 14:30:00,53.98,54.11,53.79,53.99,118300.0,53.98,54.11,53.79,53.99,118300.0
2011-10-24 15:00:00,53.97,54.2,53.88,53.94,206300.0,53.97,54.2,53.88,53.94,206300.0
2011-10-24 15:30:00,53.94,54.08,53.7,53.94,395600.0,53.94,54.08,53.7,53.94,395600.0
2011-10-25 09:30:00,53.1,53.88,52.3,53.77,434100.0,53.1,53.88,52.3,53.77,434100.0
2011-10-25 10:00:00,53.81,53.89,53.19,53.52,257100.0,53.81,53.89,53.19,53.52,257100.0
2011-10-25 10:30:00,53.55,53.55,53.0,53.07,152500.0,53.55,53.55,53.0,53.07,152500.0
2011-10-25 11:00:00,53.02,53.15,52.63,52.95,160800.0,53.02,53.15,52.63,52.95,160800.0
2011-10-25 11:30:00,52.95,53.37,52.77,52.97,134600.0,52.95,53.37,52.77,52.97,134600.0
2011-10-25 12:00:00,52.98,53.65,52.94,53.51,94600.0,52.98,53.65,52.94,53.51,94600.0
2011-10-25 12:30:00,53.48,53.52,53.0,53.03,39600.0,53.48,53.52,53.0,53.03,39600.0
2011-10-25 13:00:00,53.07,53.43,53.05,53.23,65200.0,53.07,53.43,53.05,53.23,65200.0
2011-10-25 13:30:00,53.24,53.25,52.59,52.75,96800.0,53.24,53.25,52.59,52.75,96800.0
2011-10-25 14:00:00,52.74,52.74,52.4,52.45,94000.0,52.74,52.74,52.4,52.45,94000.0
2011-10-25 14:30:00,52.4,52.55,52.21,52.46,108100.0,52.4,52.55,52.21,52.46,108100.0
2011-10-25 15:00:00,52.56,52.64,51.96,52.05,107000.0,52.56,52.64,51.96,52.05,107000.0
2011-10-25 15:30:00,52.05,52.23,51.7,51.75,270600.0,52.05,52.23,51.7,51.75,270600.0
2011-10-26 09:30:00,52.41,53.0,51.77,51.87,387000.0,52.41,53.0,51.77,51.87,387000.0
2011-10-26 10:00:00,51.93,52.2,51.16,51.82,237700.0,51.93,52.2,51.16,51.82,237700.0
2011-10-26 10:30:00,51.77,51.97,51.15,51.41,300800.0,51.77,51.97,51.15,51.41,300800.0
2011-10-26 11:00:00,51.41,52.2,51.41,52.05,352700.0,51.41,52.2,51.41,52.05,352700.0
2011-10-26 11:30:00,52.04,52.5,51.84,52.31,121300.0,52.04,52.5,51.84,52.31,121300.0
2011-10-26 12:00:00,52.25,52.42,51.96,52.07,110600.0,52.25,52.42,51.96,52.07,110600.0
2011-10-26 12:30:00,52.07,52.16,51.75,51.97,284600.0,52.07,52.16,51.75,51.97,284600.0
2011-10-26 13:00:00,51.93,52.01,51.5,52.0,104300.0,51.93,52.01,51.5,52.0,104300.0
2011-10-26 13:30:00,52.04,52.85,52.02,52.62,242700.0,52.04,52.85,52.02,52.62,242700.0
2011-10-26 14:00:00,52.64,53.04,52.56,52.67,203200.0,52.64,53.04,52.56,52.67,203200.0
2011-10-26 14:30:00,52.69,53.1,52.6,52.68,198700.0,52.69,53.1,52.6,52.68,198700.0
2011-10-26 15:00:00,52.73,53.4,52.6,53.34,228900.0,52.73,53.4,52.6,53.34,228900.0
2011-10-26 15:30:00,53.29,53.93,52.97,53.16,486500.0,53.29,53.93,52.97,53.16,486500.0
2011-10-27 09:30:00,55.72,56.96,55.26,55.84,858200.0,55.72,56.96,55.26,55.84,858200.0
2011-10-27 10:00:00,55.79,55.9,55.08,55.38,334700.0,55.79,55.9,55.08,55.38,334700.0
2011-10-27 10:30:00,55.34,55.71,54.92,55.52,315400.0,55.34,55.71,54.92,55.52,315400.0
2011-10-27 11:00:00,55.49,55.91,55.36,55.71,332400.0,55.49,55.91,55.36,55.71,332400.0
2011-10-27 11:30:00,55.75,56.75,55.62,56.72,254900.0,55.75,56.75,55.62,56.72,254900.0
2011-10-27 12:00:00,56.73,57.0,56.62,56.99,214700.0,56.73,57.0,56.62,56.99,214700.0
2011-10-27 12:30:00,56.99,57.16,56.82,57.05,288500.0,56.99,57.16,56.82,57.05,288500.0
2011-10-27 13:00:00,57.05,57.86,56.96,57.71,349200.0,57.05,57.86,56.96,57.71,349200.0
2011-10-27 13:30:00,57.71,58.0,57.7,58.0,204800.0,57.71,58.0,57.7,58.0,204800.0
2011-10-27 14:00:00,58.0,58.0,57.5,57.71,245100.0,58.0,58.0,57.5,57.71,245100.0
2011-10-27 14:30:00,57.71,57.93,57.55,57.79,232300.0,57.71,57.93,57.55,57.79,232300.0
2011-10-27 15:00:00,57.81,58.44,57.8,58.26,410900.0,57.81,58.44,57.8,58.26,410900.0
2011-10-27 15:30:00,58.24,58.38,57.33,57.58,570600.0,58.24,58.38,57.33,57.58,570600.0
2011-10-28 09:30:00,57.0,58.21,56.56,58.11,326600.0,57.0,58.21,56.56,58.11,326600.0
2011-10-28 10:00:00,58.1,58.5,57.78,57.78,253400.0,58.1,58.5,57.78,57.78,253400.0
2011-10-28 10:30:00,57.83,58.16,57.7,58.0,155100.0,57.83,58.16,57.7,58.0,155100.0
2011-10-28 11:00:00,58.0,58.49,57.95,58.19,134700.0,58.0,58.49,57.95,58.19,134700.0
2011-10-28 11:30:00,58.2,58.42,57.06,57.06,170600.0,58.2,58.42,57.06,57.06,170600.0
2011-10-28 12:00:00,57.11,57.44,56.91,57.23,126600.0,57.11,57.44,56.91,57.23,126600.0
2011-10-28 12:30:00,57.25,57.38,57.1,57.38,99200.0,57.25,57.38,57.1,57.38,99200.0
2011-10-28 13:00:00,57.35,57.54,57.23,57.4,99900.0,57.35,57.54,57.23,57.4,99900.0
2011-10-28 13:30:00,57.41,57.57,57.23,57.53,78800.0,57.41,57.57,57.23,57.53,78800.0
2011-10-28 14:00:00,57.5,57.54,57.25,57.41,75400.0,57.5,57.54,57.25,57.41,75400.0
2011-10-28 14:30:00,57.38,57.54,57.13,57.46,139500.0,57.38,57.54,57.13,57.46,139500.0
2011-10-28 15:00:00,57.48,58.05,57.48,58.02,171400.0,57.48,58.05,57.48,58.02,171400.0
2011-10-28 15:30:00,58.03,58.18,57.85,57.94,310800.0,58.03,58.18,57.85,57.94,310800.0
2011-10-31 09:30:00,57.48,58.06,56.75,57.76,342900.0,57.48,58.06,56.75,57.76,342900.0
2011-10-31 10:00:00,57.81,59.46,57.69,58.2,643300.0,57.81,59.46,57.69,58.2,643300.0
2011-10-31 10:30:00,58.22,58.84,57.95,58.18,226500.0,58.22,58.84,57.95,58.18,226500.0
2011-10-31 11:00:00,58.25,58.37,57.36,57.41,253200.0,58.25,58.37,57.36,57.41,253200.0
2011-10-31 11:30:00,57.41,57.87,57.36,57.42,119900.0,57.41,57.87,57.36,57.42,119900.0
2011-10-31 12:00:00,57.42,57.7,57.11,57.14,203700.0,57.42,57.7,57.11,57.14,203700.0
2011-10-31 12:30:00,57.13,57.55,57.01,57.55,148500.0,57.13,57.55,57.01,57.55,148500.0
2011-10-31 13:00:00,57.57,57.82,57.53,57.63,120700.0,57.57,57.82,57.53,57.63,120700.0
2011-10-31 13:30:00,57.63,57.87,57.33,57.7,146700.0,57.63,57.87,57.33,57.7,146700.0
2011-10-31 14:00:00,57.73,57.85,57.3,57.5,81300.0,57.73,57.85,57.3,57.5,81300.0
2011-10-31 14:30:00,57.5,57.59,57.16,57.34,106300.0,57.5,57.59,57.16,57.34,106300.0
2011-10-31 15:00:00,57.31,57.33,56.83,56.88,228800.0,57.31,57.33,56.83,56.88,228800.0
2011-10-31 15:30:00,56.85,57.17,56.41,56.46,432500.0,56.85,57.17,56.41,56.46,432500.0
2011-11-01 09:30:00,54.51,54.51,52.57,54.31,779700.0,54.51,54.51,52.57,54.31,779700.0
2011-11-01 10:00:00,54.28,55.24,53.83,54.49,372300.0,54.28,55.24,53.83,54.49,372300.0
2011-11-01 10:30:00,54.4,54.88,53.96,53.96,180800.0,54.4,54.88,53.96,53.96,180800.0
2011-11-01 11:00:00,54.01,54.44,53.52,53.78,179500.0,54.01,54.44,53.52,53.78,179500.0
2011-11-01 11:30:00,53.82,54.0,53.0,53.1,186300.0,53.82,54.0,53.0,53.1,186300.0
2011-11-01 12:00:00,53.14,53.8,52.89,53.64,154500.0,53.14,53.8,52.89,53.64,154500.0
2011-11-01 12:30:00,53.58,53.96,53.12,53.26,106700.0,53.58,53.96,53.12,53.26,106700.0
2011-11-01 13:00:00,53.2,53.45,52.85,53.45,151800.0,53.2,53.45,52.85,53.45,151800.0
2011-11-01 13:30:00,53.48,54.26,53.33,53.74,214600.0,53.48,54.26,53.33,53.74,214600.0
2011-11-01 14:00:00,53.74,54.56,53.58,54.45,157600.0,53.74,54.56,53.58,54.45,157600.0
2011-11-01 14:30:00,54.43,54.63,54.06,54.28,188600.0,54.43,54.63,54.06,54.28,188600.0
2011-11-01 15:00:00,54.33,54.46,53.84,54.36,277700.0,54.33,54.46,53.84,54.36,277700.0
2011-11-01 15:30:00,54.38,55.1,54.31,54.85,909000.0,54.38,55.1,54.31,54.85,909000.0
2011-11-02 09:30:00,56.02,56.15,55.3,55.51,253800.0,56.02,56.15,55.3,55.51,253800.0
2011-11-02 10:00:00,55.6,55.85,55.08,55.6,243500.0,55.6,55.85,55.08,55.6,243500.0
2011-11-02 10:30:00,55.61,56.09,55.36,55.91,129600.0,55.61,56.09,55.36,55.91,129600.0
2011-11-02 11:00:00,55.95,56.04,55.45,55.45,93300.0,55.95,56.04,55.45,55.45,93300.0
2011-11-02 11:30:00,55.46,55.62,55.2,55.54,89800.0,55.46,55.62,55.2,55.54,89800.0
2011-11-02 12:00:00,55.52,55.65,55.15,55.36,81600.0,55.52,55.65,55.15,55.36,81600.0
2011-11-02 12:30:00,55.4,55.73,55.0,55.06,112500.0,55.4,55.73,55.0,55.06,112500.0
2011-11-02 13:00:00,55.06,55.1,54.39,54.7,161200.0,55.06,55.1,54.39,54.7,161200.0
2011-11-02 13:30:00,54.69,55.45,54.6,55.05,133900.0,54.69,55.45,54.6,55.05,133900.0
2011-11-02 14:00:00,55.0,55.22,54.84,55.02,85400.0,55.0,55.22,54.84,55.02,85400.0
2011-11-02 14:30:00,54.99,55.69,54.94,55.64,112600.0,54.99,55.69,54.94,55.64,112600.0
2011-11-02 15:00:00,55.64,56.0,55.46,55.86,213900.0,55.64,56.0,55.46,55.86,213900.0
2011-11-02 15:30:00,55.85,55.91,55.43,55.73,298900.0,55.85,55.91,55.43,55.73,298900.0
2011-11-03 09:30:00,56.12,56.23,53.89,54.37,353300.0,56.12,56.23,53.89,54.37,353300.0
2011-11-03 10:00:00,54.42,54.91,53.6,54.81,267600.0,54.42,54.91,53.6,54.81,267600.0
2011-11-03 10:30:00,54.83,55.43,54.51,55.0,173900.0,54.83,55.43,54.51,55.0,173900.0
2011-11-03 11:00:00,54.89,55.94,54.7,55.9,146700.0,54.89,55.94,54.7,55.9,146700.0
2011-11-03 11:30:00,55.88,56.17,55.61,55.94,169700.0,55.88,56.17,55.61,55.94,169700.0
2011-11-03 12:00:00,55.95,55.95,55.41,55.91,101100.0,55.95,55.95,55.41,55.91,101100.0
2011-11-03 12:30:00,55.9,56.34,55.56,56.34,113600.0,55.9,56.34,55.56,56.34,113600.0
2011-11-03 13:00:00,56.34,56.6,56.07,56.18,167300.0,56.34,56.6,56.07,56.18,167300.0
2011-11-03 13:30:00,56.17,56.75,56.17,56.47,165400.0,56.17,56.75,56.17,56.47,165400.0
2011-11-03 14:00:00,56.48,56.66,56.12,56.35,144700.0,56.48,56.66,56.12,56.35,144700.0
2011-11-03 14:30:00,56.39,56.65,56.34,56.48,99400.0,56.39,56.65,56.34,56.48,99400.0
2011-11-03 15:00:00,56.47,56.82,56.35,56.51,450300.0,56.47,56.82,56.35,56.51,450300.0
2011-11-03 15:30:00,56.49,56.54,56.27,56.3,388500.0,56.49,56.54,56.27,56.3,388500.0
2011-11-04 09:30:00,55.52,56.68,55.52,55.57,351700.0,55.52,56.68,55.52,55.57,351700.0
2011-11-04 10:00:00,55.54,55.69,54.9,55.43,203700.0,55.54,55.69,54.9,55.43,203700.0
2011-11-04 10:30:00,55.35,55.47,54.88,55.44,185100.0,55.35,55.47,54.88,55.44,185100.0
2011-11-04 11:00:00,55.44,55.57,54.95,55.35,141200.0,55.44,55.57,54.95,55.35,141200.0
2011-11-04 11:30:00,55.36,55.95,55.29,55.77,135300.0,55.36,55.95,55.29,55.77,135300.0
2011-11-04 12:00:00,55.77,56.0,55.64,55.7,62400.0,55.77,56.0,55.64,55.7,62400.0
2011-11-04 12:30:00,55.71,55.76,55.15,55.51,75000.0,55.71,55.76,55.15,55.51,75000.0
2011-11-04 13:00:00,55.5,55.89,55.35,55.52,78200.0,55.5,55.89,55.35,55.52,78200.0
2011-11-04 13:30:00,55.56,55.89,55.4,55.65,85400.0,55.56,55.89,55.4,55.65,85400.0
2011-11-04 14:00:00,55.69,55.73,55.48,55.64,81000.0,55.69,55.73,55.48,55.64,81000.0
2011-11-04 14:30:00,55.65,55.84,55.43,55.73,101800.0,55.65,55.84,55.43,55.73,101800.0
2011-11-04 15:00:00,55.72,55.76,55.49,55.7,184800.0,55.72,55.76,55.49,55.7,184800.0
2011-11-04 15:30:00,55.7,56.1,55.65,56.0,326100.0,55.7,56.1,55.65,56.0,326100.0
2011-11-07 09:30:00,55.99,56.11,55.41,55.58,255900.0,55.99,56.11,55.41,55.58,255900.0
2011-11-07 10:00:00,55.64,55.64,55.07,55.09,111800.0,55.64,55.64,55.07,55.09,111800.0
2011-11-07 10:30:00,55.13,55.28,54.76,54.86,104000.0,55.13,55.28,54.76,54.86,104000.0
2011-11-07 11:00:00,54.8,55.12,54.57,54.73,128800.0,54.8,55.12,54.57,54.73,128800.0
2011-11-07 11:30:00,54.69,54.98,54.62,54.9,87100.0,54.69,54.98,54.62,54.9,87100.0
2011-11-07 12:00:00,54.88,54.99,54.5,54.52,69900.0,54.88,54.99,54.5,54.52,69900.0
2011-11-07 12:30:00,54.54,54.64,54.2,54.45,74900.0,54.54,54.64,54.2,54.45,74900.0
2011-11-07 13:00:00,54.49,54.92,54.46,54.84,36900.0,54.49,54.92,54.46,54.84,36900.0
2011-11-07 13:30:00,54.85,55.24,54.75,55.16,41900.0,54.85,55.24,54.75,55.16,41900.0
2011-11-07 14:00:00,55.17,55.33,54.95,55.25,97000.0,55.17,55.33,54.95,55.25,97000.0
2011-11-07 14:30:00,55.2,55.64,55.03,55.63,127400.0,55.2,55.64,55.03,55.63,127400.0
2011-11-07 15:00:00,55.63,55.63,55.24,55.24,129800.0,55.63,55.63,55.24,55.24,129800.0
2011-11-07 15:30:00,55.24,55.44,55.07,55.27,184700.0,55.24,55.44,55.07,55.27,184700.0
2011-11-08 09:30:00,55.61,56.16,55.53,56.15,262000.0,55.61,56.16,55.53,56.15,262000.0
2011-11-08 10:00:00,56.17,56.22,55.25,55.47,242600.0,56.17,56.22,55.25,55.47,242600.0
2011-11-08 10:30:00,55.42,57.22,55.33,56.69,711200.0,55.42,57.22,55.33,56.69,711200.0
2011-11-08 11:00:00,56.74,57.0,56.27,56.55,350400.0,56.74,57.0,56.27,56.55,350400.0
2011-11-08 11:30:00,56.5,56.75,56.04,56.69,166800.0,56.5,56.75,56.04,56.69,166800.0
2011-11-08 12:00:00,56.65,56.83,56.5,56.73,233700.0,56.65,56.83,56.5,56.73,233700.0
2011-11-08 12:30:00,56.76,56.85,56.46,56.58,180200.0,56.76,56.85,56.46,56.58,180200.0
2011-11-08 13:00:00,56.55,56.8,56.41,56.77,196000.0,56.55,56.8,56.41,56.77,196000.0
2011-11-08 13:30:00,56.75,57.93,56.67,57.74,468300.0,56.75,57.93,56.67,57.74,468300.0
2011-11-08 14:00:00,57.7,57.8,57.14,57.45,250400.0,57.7,57.8,57.14,57.45,250400.0
2011-11-08 14:30:00,57.45,57.6,57.11,57.17,123400.0,57.45,57.6,57.11,57.17,123400.0
2011-11-08 15:00:00,57.24,57.54,57.0,57.42,183400.0,57.24,57.54,57.0,57.42,183400.0
2011-11-08 15:30:00,57.42,57.59,57.19,57.5,341200.0,57.42,57.59,57.19,57.5,341200.0
2011-11-09 09:30:00,55.94,55.96,54.71,55.28,480400.0,55.94,55.96,54.71,55.28,480400.0
2011-11-09 10:00:00,55.27,55.82,55.1,55.61,304200.0,55.27,55.82,55.1,55.61,304200.0
2011-11-09 10:30:00,55.55,56.19,55.09,56.16,237700.0,55.55,56.19,55.09,56.16,237700.0
2011-11-09 11:00:00,56.15,56.47,55.84,56.36,152800.0,56.15,56.47,55.84,56.36,152800.0
2011-11-09 11:30:00,56.37,56.38,55.91,56.0,118300.0,56.37,56.38,55.91,56.0,118300.0
2011-11-09 12:00:00,55.95,56.1,55.75,55.88,84200.0,55.95,56.1,55.75,55.88,84200.0
2011-11-09 12:30:00,55.82,56.14,55.75,56.14,78500.0,55.82,56.14,55.75,56.14,78500.0
2011-11-09 13:00:00,56.15,56.23,55.44,55.64,142100.0,56.15,56.23,55.44,55.64,142100.0
2011-11-09 13:30:00,55.64,55.65,54.8,55.02,158500.0,55.64,55.65,54.8,55.02,158500.0
2011-11-09 14:00:00,55.0,55.01,54.29,54.64,273500.0,55.0,55.01,54.29,54.64,273500.0
2011-11-09 14:30:00,54.55,54.85,54.32,54.62,161900.0,54.55,54.85,54.32,54.62,161900.0
2011-11-09 15:00:00,54.6,55.0,54.59,54.74,143800.0,54.6,55.0,54.59,54.74,143800.0
2011-11-09 15:30:00,54.68,54.71,54.1,54.48,386500.0,54.68,54.71,54.1,54.48,386500.0
2011-11-10 09:30:00,55.33,55.61,54.31,54.31,248400.0,55.33,55.61,54.31,54.31,248400.0
2011-11-10 10:00:00,54.36,55.05,54.0,54.12,201700.0,54.36,55.05,54.0,54.12,201700.0
2011-11-10 10:30:00,54.09,54.33,53.5,54.19,228000.0,54.09,54.33,53.5,54.19,228000.0
2011-11-10 11:00:00,54.22,54.66,54.12,54.47,72700.0,54.22,54.66,54.12,54.47,72700.0
2011-11-10 11:30:00,54.44,54.96,54.22,54.65,94200.0,54.44,54.96,54.22,54.65,94200.0
2011-11-10 12:00:00,54.74,55.17,54.69,54.75,83100.0,54.74,55.17,54.69,54.75,83100.0
2011-11-10 12:30:00,54.7,54.77,54.12,54.58,47900.0,54.7,54.77,54.12,54.58,47900.0
2011-11-10 13:00:00,54.67,55.03,54.43,54.56,64300.0,54.67,55.03,54.43,54.56,64300.0
2011-11-10 13:30:00,54.48,54.66,54.24,54.63,48100.0,54.48,54.66,54.24,54.63,48100.0
2011-11-10 14:00:00,54.64,54.64,53.82,53.82,132200.0,54.64,54.64,53.82,53.82,132200.0
2011-11-10 14:30:00,53.85,54.03,53.55,53.57,123200.0,53.85,54.03,53.55,53.57,123200.0
2011-11-10 15:00:00,53.59,54.3,53.57,54.16,79700.0,53.59,54.3,53.57,54.16,79700.0
2011-11-10 15:30:00,54.1,54.25,53.81,54.02,159200.0,54.1,54.25,53.81,54.02,159200.0
2011-11-11 09:30:00,54.55,54.98,54.08,54.73,157100.0,54.55,54.98,54.08,54.73,157100.0
2011-11-11 10:00:00,54.77,54.88,54.53,54.64,165300.0,54.77,54.88,54.53,54.64,165300.0
2011-11-11 10:30:00,54.64,54.85,54.49,54.69,171600.0,54.64,54.85,54.49,54.69,171600.0
2011-11-11 11:00:00,54.69,55.05,54.59,54.7,188300.0,54.69,55.05,54.59,54.7,188300.0
2011-11-11 11:30:00,54.68,54.72,54.31,54.36,133500.0,54.68,54.72,54.31,54.36,133500.0
2011-11-11 12:00:00,54.36,54.76,54.35,54.65,79900.0,54.36,54.76,54.35,54.65,79900.0
2011-11-11 12:30:00,54.61,54.75,54.6,54.72,47300.0,54.61,54.75,54.6,54.72,47300.0
2011-11-11 13:00:00,54.71,54.75,54.51,54.55,72800.0,54.71,54.75,54.51,54.55,72800.0
2011-11-11 13:30:00,54.55,54.6,54.08,54.12,145200.0,54.55,54.6,54.08,54.12,145200.0
2011-11-11 14:00:00,54.12,54.25,54.0,54.02,132800.0,54.12,54.25,54.0,54.02,132800.0
2011-11-11 14:30:00,54.02,54.08,53.73,53.79,209600.0,54.02,54.08,53.73,53.79,209600.0
2011-11-11 15:00:00,53.8,54.0,53.34,53.99,285800.0,53.8,54.0,53.34,53.99,285800.0
2011-11-11 15:30:00,53.98,54.06,53.8,53.96,272700.0,53.98,54.06,53.8,53.96,272700.0
2011-11-14 09:30:00,53.89,54.11,53.4,53.77,307200.0,53.89,54.11,53.4,53.77,307200.0
2011-11-14 10:00:00,53.71,54.63,53.59,54.51,204400.0,53.71,54.63,53.59,54.51,204400.0
2011-11-14 10:30:00,54.57,54.58,54.03,54.03,134200.0,54.57,54.58,54.03,54.03,134200.0
2011-11-14 11:00:00,54.03,54.18,53.73,53.79,96100.0,54.03,54.18,53.73,53.79,96100.0
2011-11-14 11:30:00,53.79,54.26,53.79,53.83,140000.0,53.79,54.26,53.79,53.83,140000.0
2011-11-14 12:00:00,53.83,54.09,53.45,53.57,94600.0,53.83,54.09,53.45,53.57,94600.0
2011-11-14 12:30:00,53.6,53.64,53.33,53.53,66600.0,53.6,53.64,53.33,53.53,66600.0
2011-11-14 13:00:00,53.5,53.63,53.25,53.63,78600.0,53.5,53.63,53.25,53.63,78600.0
2011-11-14 13:30:00,53.63,53.89,53.24,53.34,108500.0,53.63,53.89,53.24,53.34,108500.0
2011-11-14 14:00:00,53.33,53.47,52.75,52.76,152800.0,53.33,53.47,52.75,52.76,152800.0
2011-11-14 14:30:00,52.79,53.11,52.78,52.81,110800.0,52.79,53.11,52.78,52.81,110800.0
2011-11-14 15:00:00,52.85,53.11,52.58,53.04,192300.0,52.85,53.11,52.58,53.04,192300.0
2011-11-14 15:30:00,53.03,53.17,52.68,52.71,370700.0,53.03,53.17,52.68,52.71,370700.0
2011-11-15 09:30:00,52.22,53.27,51.6,53.13,577000.0,52.22,53.27,51.6,53.13,577000.0
2011-11-15 10:00:00,53.08,53.2,52.1,52.64,290400.0,53.08,53.2,52.1,52.64,290400.0
2011-11-15 10:30:00,52.64,52.86,52.46,52.71,230000.0,52.64,52.86,52.46,52.71,230000.0
2011-11-15 11:00:00,52.76,53.01,52.26,52.64,189000.0,52.76,53.01,52.26,52.64,189000.0
2011-11-15 11:30:00,52.63,52.95,52.29,52.91,121800.0,52.63,52.95,52.29,52.91,121800.0
2011-11-15 12:00:00,52.9,53.36,52.65,53.19,213000.0,52.9,53.36,52.65,53.19,213000.0
2011-11-15 12:30:00,53.19,54.0,53.18,53.9,209300.0,53.19,54.0,53.18,53.9,209300.0
2011-11-15 13:00:00,53.92,54.01,53.44,53.74,105200.0,53.92,54.01,53.44,53.74,105200.0
2011-11-15 13:30:00,53.76,54.15,53.76,54.08,234600.0,53.76,54.15,53.76,54.08,234600.0
2011-11-15 14:00:00,54.08,54.39,53.95,54.25,207000.0,54.08,54.39,53.95,54.25,207000.0
2011-11-15 14:30:00,54.29,54.54,54.18,54.27,203100.0,54.29,54.54,54.18,54.27,203100.0
2011-11-15 15:00:00,54.28,54.65,54.2,54.51,222200.0,54.28,54.65,54.2,54.51,222200.0
2011-11-15 15:30:00,54.52,54.98,54.34,54.62,497700.0,54.52,54.98,54.34,54.62,497700.0
2011-11-16 09:30:00,53.87,54.15,53.3,53.63,282900.0,53.87,54.15,53.3,53.63,282900.0
2011-11-16 10:00:00,53.63,53.94,53.32,53.4,119500.0,53.63,53.94,53.32,53.4,119500.0
2011-11-16 10:30:00,53.3,53.88,53.15,53.62,131000.0,53.3,53.88,53.15,53.62,131000.0
2011-11-16 11:00:00,53.68,53.8,53.29,53.29,124700.0,53.68,53.8,53.29,53.29,124700.0
2011-11-16 11:30:00,53.34,53.4,52.25,52.27,276900.0,53.34,53.4,52.25,52.27,276900.0
2011-11-16 12:00:00,52.25,52.98,52.25,52.8,195800.0,52.25,52.98,52.25,52.8,195800.0
2011-11-16 12:30:00,52.79,52.88,52.49,52.72,135700.0,52.79,52.88,52.49,52.72,135700.0
2011-11-16 13:00:00,52.75,52.84,52.49,52.68,63500.0,52.75,52.84,52.49,52.68,63500.0
2011-11-16 13:30:00,52.68,53.1,52.62,52.62,185500.0,52.68,53.1,52.62,52.62,185500.0
2011-11-16 14:00:00,52.7,52.73,52.4,52.63,163300.0,52.7,52.73,52.4,52.63,163300.0
2011-11-16 14:30:00,52.66,52.84,52.05,52.14,176500.0,52.66,52.84,52.05,52.14,176500.0
2011-11-16 15:00:00,52.2,52.59,51.86,51.86,218600.0,52.2,52.59,51.86,51.86,218600.0
2011-11-16 15:30:00,51.87,52.13,51.3,51.69,518000.0,51.87,52.13,51.3,51.69,518000.0
2011-11-17 09:30:00,53.22,53.31,51.4,51.75,502400.0,53.22,53.31,51.4,51.75,502400.0
2011-11-17 10:00:00,51.68,52.07,51.42,52.03,301800.0,51.68,52.07,51.42,52.03,301800.0
2011-11-17 10:30:00,52.05,52.49,51.81,51.81,281300.0,52.05,52.49,51.81,51.81,281300.0
2011-11-17 11:00:00,51.81,51.86,51.19,51.62,157300.0,51.81,51.86,51.19,51.62,157300.0
2011-11-17 11:30:00,51.68,51.71,51.05,51.14,95100.0,51.68,51.71,51.05,51.14,95100.0
2011-11-17 12:00:00,51.14,51.19,50.7,50.7,234800.0,51.14,51.19,50.7,50.7,234800.0
2011-11-17 12:30:00,50.7,51.24,50.01,51.22,305900.0,50.7,51.24,50.01,51.22,305900.0
2011-11-17 13:00:00,51.19,51.22,50.5,50.97,152200.0,51.19,51.22,50.5,50.97,152200.0
2011-11-17 13:30:00,50.94,51.0,50.45,50.79,106900.0,50.94,51.0,50.45,50.79,106900.0
2011-11-17 14:00:00,50.78,50.87,50.5,50.57,117600.0,50.78,50.87,50.5,50.57,117600.0
2011-11-17 14:30:00,50.6,50.72,50.36,50.52,129500.0,50.6,50.72,50.36,50.52,129500.0
2011-11-17 15:00:00,50.51,50.81,50.46,50.63,206900.0,50.51,50.81,50.46,50.63,206900.0
2011-11-17 15:30:00,50.65,50.73,50.08,50.32,430200.0,50.65,50.73,50.08,50.32,430200.0
2011-11-18 09:30:00,51.14,51.14,49.78,50.29,392600.0,51.14,51.14,49.78,50.29,392600.0
2011-11-18 10:00:00,50.29,50.33,49.5,49.7,249000.0,50.29,50.33,49.5,49.7,249000.0
2011-11-18 10:30:00,49.67,50.0,49.59,49.84,160000.0,49.67,50.0,49.59,49.84,160000.0
2011-11-18 11:00:00,49.84,49.88,49.16,49.17,222200.0,49.84,49.88,49.16,49.17,222200.0
2011-11-18 11:30:00,49.2,49.25,48.62,48.65,232900.0,49.2,49.25,48.62,48.65,232900.0
2011-11-18 12:00:00,48.66,48.94,48.38,48.77,151400.0,48.66,48.94,48.38,48.77,151400.0
2011-11-18 12:30:00,48.78,48.89,48.7,48.78,74800.0,48.78,48.89,48.7,48.78,74800.0
2011-11-18 13:00:00,48.77,49.2,48.77,49.1,151100.0,48.77,49.2,48.77,49.1,151100.0
2011-11-18 13:30:00,49.13,49.31,48.96,48.98,120000.0,49.13,49.31,48.96,48.98,120000.0
2011-11-18 14:00:00,48.98,49.23,48.9,48.97,105900.0,48.98,49.23,48.9,48.97,105900.0
2011-11-18 14:30:00,48.99,49.11,48.87,48.98,192600.0,48.99,49.11,48.87,48.98,192600.0
2011-11-18 15:00:00,48.99,49.12,48.92,48.99,147500.0,48.99,49.12,48.92,48.99,147500.0
2011-11-18 15:30:00,48.96,49.37,48.95,49.07,479800.0,48.96,49.37,48.95,49.07,479800.0
2011-11-21 09:30:00,47.84,47.93,47.05,47.19,536300.0,47.84,47.93,47.05,47.19,536300.0
2011-11-21 10:00:00,47.26,48.05,46.99,47.64,359000.0,47.26,48.05,46.99,47.64,359000.0
2011-11-21 10:30:00,47.62,47.67,46.75,46.92,218500.0,47.62,47.67,46.75,46.92,218500.0
2011-11-21 11:00:00,46.91,47.35,46.67,47.3,166000.0,46.91,47.35,46.67,47.3,166000.0
2011-11-21 11:30:00,47.27,47.43,46.96,47.35,156500.0,47.27,47.43,46.96,47.35,156500.0
2011-11-21 12:00:00,47.39,47.49,47.1,47.4,177300.0,47.39,47.49,47.1,47.4,177300.0
2011-11-21 12:30:00,47.35,47.49,47.04,47.06,111800.0,47.35,47.49,47.04,47.06,111800.0
2011-11-21 13:00:00,47.05,47.41,46.97,47.27,93500.0,47.05,47.41,46.97,47.27,93500.0
2011-11-21 13:30:00,47.27,47.29,46.77,46.78,121600.0,47.27,47.29,46.77,46.78,121600.0
2011-11-21 14:00:00,46.77,47.35,46.72,47.05,155300.0,46.77,47.35,46.72,47.05,155300.0
2011-11-21 14:30:00,47.05,47.39,47.01,47.05,200800.0,47.05,47.39,47.01,47.05,200800.0
2011-11-21 15:00:00,47.05,47.72,46.97,47.67,229500.0,47.05,47.72,46.97,47.67,229500.0
2011-11-21 15:30:00,47.64,47.77,47.25,47.42,356800.0,47.64,47.77,47.25,47.42,356800.0
2011-11-22 09:30:00,47.41,48.18,47.41,47.94,353700.0,47.41,48.18,47.41,47.94,353700.0
2011-11-22 10:00:00,47.96,48.14,47.44,47.82,188600.0,47.96,48.14,47.44,47.82,188600.0
2011-11-22 10:30:00,47.84,47.88,46.83,47.01,209800.0,47.84,47.88,46.83,47.01,209800.0
2011-11-22 11:00:00,47.0,47.14,46.6,46.68,256700.0,47.0,47.14,46.6,46.68,256700.0
2011-11-22 11:30:00,46.71,46.86,46.24,46.84,223900.0,46.71,46.86,46.24,46.84,223900.0
2011-11-22 12:00:00,46.86,47.27,46.67,46.7,183300.0,46.86,47.27,46.67,46.7,183300.0
2011-11-22 12:30:00,46.69,46.86,46.5,46.83,145800.0,46.69,46.86,46.5,46.83,145800.0
2011-11-22 13:00:00,46.87,47.38,46.84,47.11,199700.0,46.87,47.38,46.84,47.11,199700.0
2011-11-22 13:30:00,47.14,47.31,46.68,46.98,181600.0,47.14,47.31,46.68,46.98,181600.0
2011-11-22 14:00:00,46.99,47.12,46.75,46.97,119400.0,46.99,47.12,46.75,46.97,119400.0
2011-11-22 14:30:00,47.0,47.15,46.84,47.0,129900.0,47.0,47.15,46.84,47.0,129900.0
2011-11-22 15:00:00,47.01,47.1,46.76,46.95,131200.0,47.01,47.1,46.76,46.95,131200.0
2011-11-22 15:30:00,46.97,47.14,46.88,47.01,224600.0,46.97,47.14,46.88,47.01,224600.0
2011-11-23 09:30:00,46.66,47.05,46.36,46.65,345700.0,46.66,47.05,46.36,46.65,345700.0
2011-11-23 10:00:00,46.66,46.79,46.0,46.29,267200.0,46.66,46.79,46.0,46.29,267200.0
2011-11-23 10:30:00,46.32,47.12,46.26,47.12,259000.0,46.32,47.12,46.26,47.12,259000.0
2011-11-23 11:00:00,47.09,47.14,46.5,46.71,215000.0,47.09,47.14,46.5,46.71,215000.0
2011-11-23 11:30:00,46.67,47.13,46.55,46.95,198200.0,46.67,47.13,46.55,46.95,198200.0
2011-11-23 12:00:00,46.95,47.37,46.93,47.24,165200.0,46.95,47.37,46.93,47.24,165200.0
2011-11-23 12:30:00,47.24,47.4,46.98,47.18,169300.0,47.24,47.4,46.98,47.18,169300.0
2011-11-23 13:00:00,47.17,47.22,46.92,47.19,152100.0,47.17,47.22,46.92,47.19,152100.0
2011-11-23 13:30:00,47.19,47.19,46.79,46.8,90600.0,47.19,47.19,46.79,46.8,90600.0
2011-11-23 14:00:00,46.79,46.83,46.5,46.66,124500.0,46.79,46.83,46.5,46.66,124500.0
2011-11-23 14:30:00,46.69,46.88,46.61,46.71,135700.0,46.69,46.88,46.61,46.71,135700.0
2011-11-23 15:00:00,46.7,47.12,46.64,46.89,190100.0,46.7,47.12,46.64,46.89,190100.0
2011-11-23 15:30:00,46.88,47.17,46.7,46.71,259900.0,46.88,47.17,46.7,46.71,259900.0
2011-11-25 09:30:00,46.86,47.33,46.81,47.13,290200.0,46.86,47.33,46.81,47.13,290200.0
2011-11-25 10:00:00,47.12,47.6,46.82,46.9,212600.0,47.12,47.6,46.82,46.9,212600.0
2011-11-25 10:30:00,46.89,47.05,46.88,47.02,83100.0,46.89,47.05,46.88,47.02,83100.0
2011-11-25 11:00:00,47.01,47.1,46.75,46.78,110700.0,47.01,47.1,46.75,46.78,110700.0
2011-11-25 11:30:00,46.75,47.0,46.32,46.41,129700.0,46.75,47.0,46.32,46.41,129700.0
2011-11-25 12:00:00,46.45,46.51,46.09,46.3,107000.0,46.45,46.51,46.09,46.3,107000.0
2011-11-25 12:30:00,46.3,46.42,46.06,46.26,233100.0,46.3,46.42,46.06,46.26,233100.0
2011-11-28 09:30:00,48.99,49.94,48.89,49.01,704800.0,48.99,49.94,48.89,49.01,704800.0
2011-11-28 10:00:00,49.02,49.3,48.85,48.99,310700.0,49.02,49.3,48.85,48.99,310700.0
2011-11-28 10:30:00,49.0,49.49,48.97,49.3,222600.0,49.0,49.49,48.97,49.3,222600.0
2011-11-28 11:00:00,49.33,49.38,48.82,48.93,156400.0,49.33,49.38,48.82,48.93,156400.0
2011-11-28 11:30:00,48.94,49.2,48.68,48.71,143600.0,48.94,49.2,48.68,48.71,143600.0
2011-11-28 12:00:00,48.71,48.87,48.44,48.67,183800.0,48.71,48.87,48.44,48.67,183800.0
2011-11-28 12:30:00,48.71,48.76,48.31,48.39,117300.0,48.71,48.76,48.31,48.39,117300.0
2011-11-28 13:00:00,48.37,48.89,48.13,48.67,121300.0,48.37,48.89,48.13,48.67,121300.0
2011-11-28 13:30:00,48.72,49.06,48.66,48.66,112000.0,48.72,49.06,48.66,48.66,112000.0
2011-11-28 14:00:00,48.67,49.17,48.63,48.98,137000.0,48.67,49.17,48.63,48.98,137000.0
2011-11-28 14:30:00,48.96,49.08,48.73,48.85,121400.0,48.96,49.08,48.73,48.85,121400.0
2011-11-28 15:00:00,48.86,49.01,48.22,48.39,227200.0,48.86,49.01,48.22,48.39,227200.0
2011-11-28 15:30:00,48.38,48.99,48.33,48.99,333200.0,48.38,48.99,48.33,48.99,333200.0
2011-11-29 09:30:00,48.99,49.06,47.51,48.5,361000.0,48.99,49.06,47.51,48.5,361000.0
2011-11-29 10:00:00,48.5,49.26,48.37,48.95,392600.0,48.5,49.26,48.37,48.95,392600.0
2011-11-29 10:30:00,48.91,48.94,48.37,48.55,101600.0,48.91,48.94,48.37,48.55,101600.0
2011-11-29 11:00:00,48.53,48.57,47.82,47.84,144900.0,48.53,48.57,47.82,47.84,144900.0
2011-11-29 11:30:00,47.83,48.15,47.73,48.01,161600.0,47.83,48.15,47.73,48.01,161600.0
2011-11-29 12:00:00,48.02,48.3,47.91,48.12,127500.0,48.02,48.3,47.91,48.12,127500.0
2011-11-29 12:30:00,48.08,48.08,47.77,47.9,103100.0,48.08,48.08,47.77,47.9,103100.0
2011-11-29 13:00:00,47.9,47.97,47.63,47.87,160200.0,47.9,47.97,47.63,47.87,160200.0
2011-11-29 13:30:00,47.9,47.9,47.36,47.38,125900.0,47.9,47.9,47.36,47.38,125900.0
2011-11-29 14:00:00,47.38,47.72,47.3,47.5,129400.0,47.38,47.72,47.3,47.5,129400.0
2011-11-29 14:30:00,47.49,47.86,47.45,47.81,108900.0,47.49,47.86,47.45,47.81,108900.0
2011-11-29 15:00:00,47.8,48.2,47.78,47.92,127300.0,47.8,48.2,47.78,47.92,127300.0
2011-11-29 15:30:00,47.93,48.16,47.71,47.76,288200.0,47.93,48.16,47.71,47.76,288200.0
2011-11-30 09:30:00,49.69,50.01,48.85,48.89,544700.0,49.69,50.01,48.85,48.89,544700.0
2011-11-30 10:00:00,48.9,49.44,48.88,48.88,340700.0,48.9,49.44,48.88,48.88,340700.0
2011-11-30 10:30:00,48.92,49.59,48.91,49.57,206500.0,48.92,49.59,48.91,49.57,206500.0
2011-11-30 11:00:00,49.57,49.77,49.51,49.77,144200.0,49.57,49.77,49.51,49.77,144200.0
2011-11-30 11:30:00,49.76,50.0,49.46,49.54,206100.0,49.76,50.0,49.46,49.54,206100.0
2011-11-30 12:00:00,49.54,49.88,49.53,49.53,201800.0,49.54,49.88,49.53,49.53,201800.0
2011-11-30 12:30:00,49.53,49.73,49.5,49.69,160300.0,49.53,49.73,49.5,49.69,160300.0
2011-11-30 13:00:00,49.67,49.7,49.31,49.32,114000.0,49.67,49.7,49.31,49.32,114000.0
2011-11-30 13:30:00,49.31,49.58,49.18,49.23,274100.0,49.31,49.58,49.18,49.23,274100.0
2011-11-30 14:00:00,49.25,49.33,49.16,49.27,234700.0,49.25,49.33,49.16,49.27,234700.0
2011-11-30 14:30:00,49.27,49.36,49.01,49.04,209900.0,49.27,49.36,49.01,49.04,209900.0
2011-11-30 15:00:00,49.06,49.14,48.87,48.99,381400.0,49.06,49.14,48.87,48.99,381400.0
2011-11-30 15:30:00,49.0,49.76,48.95,49.7,932200.0,49.0,49.76,48.95,49.7,932200.0
2011-12-01 09:30:00,42.0,43.75,41.7,43.54,6899900.0,42.0,43.75,41.7,43.54,6899900.0
2011-12-01 10:00:00,43.54,44.8,43.4,44.71,3896200.0,43.54,44.8,43.4,44.71,3896200.0
2011-12-01 10:30:00,44.71,44.74,43.64,44.12,2162400.0,44.71,44.74,43.64,44.12,2162400.0
2011-12-01 11:00:00,44.13,44.56,43.73,43.91,1142800.0,44.13,44.56,43.73,43.91,1142800.0
2011-12-01 11:30:00,43.91,44.77,43.66,44.74,1510600.0,43.91,44.77,43.66,44.74,1510600.0
2011-12-01 12:00:00,44.75,45.25,44.52,44.78,1508600.0,44.75,45.25,44.52,44.78,1508600.0
2011-12-01 12:30:00,44.77,45.3,44.74,45.18,751100.0,44.77,45.3,44.74,45.18,751100.0
2011-12-01 13:00:00,45.18,46.38,45.08,46.35,1121100.0,45.18,46.38,45.08,46.35,1121100.0
2011-12-01 13:30:00,46.34,46.9,46.23,46.46,1684000.0,46.34,46.9,46.23,46.46,1684000.0
2011-12-01 14:00:00,46.46,47.04,46.06,47.0,1356400.0,46.46,47.04,46.06,47.0,1356400.0
2011-12-01 14:30:00,46.97,47.04,46.25,46.68,987300.0,46.97,47.04,46.25,46.68,987300.0
2011-12-01 15:00:00,46.67,47.76,46.56,47.72,2212000.0,46.67,47.76,46.56,47.72,2212000.0
2011-12-01 15:30:00,47.71,47.75,47.01,47.18,1389800.0,47.71,47.75,47.01,47.18,1389800.0
2011-12-02 09:30:00,48.69,50.14,48.64,50.08,2621100.0,48.69,50.14,48.64,50.08,2621100.0
2011-12-02 10:00:00,50.05,50.32,49.67,49.92,1251300.0,50.05,50.32,49.67,49.92,1251300.0
2011-12-02 10:30:00,49.94,49.99,49.31,49.64,790200.0,49.94,49.99,49.31,49.64,790200.0
2011-12-02 11:00:00,49.64,49.8,49.07,49.74,780400.0,49.64,49.8,49.07,49.74,780400.0
2011-12-02 11:30:00,49.73,49.9,49.39,49.73,405700.0,49.73,49.9,49.39,49.73,405700.0
2011-12-02 12:00:00,49.77,49.99,49.49,49.59,352700.0,49.77,49.99,49.49,49.59,352700.0
2011-12-02 12:30:00,49.59,49.93,49.56,49.79,183700.0,49.59,49.93,49.56,49.79,183700.0
2011-12-02 13:00:00,49.78,49.9,49.59,49.82,196000.0,49.78,49.9,49.59,49.82,196000.0
2011-12-02 13:30:00,49.82,49.94,49.72,49.9,266300.0,49.82,49.94,49.72,49.9,266300.0
2011-12-02 14:00:00,49.91,49.98,49.72,49.8,277500.0,49.91,49.98,49.72,49.8,277500.0
2011-12-02 14:30:00,49.8,50.0,49.59,49.61,278000.0,49.8,50.0,49.59,49.61,278000.0
2011-12-02 15:00:00,49.6,49.65,49.32,49.62,459300.0,49.6,49.65,49.32,49.62,459300.0
2011-12-02 15:30:00,49.63,49.81,49.35,49.69,809300.0,49.63,49.81,49.35,49.69,809300.0
2011-12-05 09:30:00,50.41,50.69,50.0,50.55,692900.0,50.41,50.69,50.0,50.55,692900.0
2011-12-05 10:00:00,50.57,50.65,49.35,49.59,860400.0,50.57,50.65,49.35,49.59,860400.0
2011-12-05 10:30:00,49.59,49.6,48.87,49.17,712700.0,49.59,49.6,48.87,49.17,712700.0
2011-12-05 11:00:00,49.2,49.2,48.77,48.88,462700.0,49.2,49.2,48.77,48.88,462700.0
2011-12-05 11:30:00,48.89,49.14,48.81,48.87,406400.0,48.89,49.14,48.81,48.87,406400.0
2011-12-05 12:00:00,48.88,49.09,48.75,48.78,416100.0,48.88,49.09,48.75,48.78,416100.0
2011-12-05 12:30:00,48.76,49.28,48.76,49.1,348800.0,48.76,49.28,48.76,49.1,348800.0
2011-12-05 13:00:00,49.1,49.11,48.39,48.55,367900.0,49.1,49.11,48.39,48.55,367900.0
2011-12-05 13:30:00,48.54,48.87,48.19,48.24,440300.0,48.54,48.87,48.19,48.24,440300.0
2011-12-05 14:00:00,48.23,48.45,48.09,48.29,348800.0,48.23,48.45,48.09,48.29,348800.0
2011-12-05 14:30:00,48.28,48.39,47.89,48.33,358600.0,48.28,48.39,47.89,48.33,358600.0
2011-12-05 15:00:00,48.29,48.5,47.6,47.73,714900.0,48.29,48.5,47.6,47.73,714900.0
2011-12-05 15:30:00,47.75,48.4,47.54,48.39,842000.0,47.75,48.4,47.54,48.39,842000.0
2011-12-06 09:30:00,48.35,48.5,46.65,46.83,971500.0,48.35,48.5,46.65,46.83,971500.0
2011-12-06 10:00:00,46.83,47.02,46.21,46.66,692900.0,46.83,47.02,46.21,46.66,692900.0
2011-12-06 10:30:00,46.68,46.75,46.22,46.39,604800.0,46.68,46.75,46.22,46.39,604800.0
2011-12-06 11:00:00,46.4,46.51,46.09,46.15,371800.0,46.4,46.51,46.09,46.15,371800.0
2011-12-06 11:30:00,46.15,46.43,46.03,46.31,400700.0,46.15,46.43,46.03,46.31,400700.0
2011-12-06 12:00:00,46.3,46.3,46.01,46.2,329600.0,46.3,46.3,46.01,46.2,329600.0
2011-12-06 12:30:00,46.2,46.34,46.06,46.27,164600.0,46.2,46.34,46.06,46.27,164600.0
2011-12-06 13:00:00,46.27,46.35,46.17,46.25,225400.0,46.27,46.35,46.17,46.25,225400.0
2011-12-06 13:30:00,46.25,46.3,46.18,46.18,183200.0,46.25,46.3,46.18,46.18,183200.0
2011-12-06 14:00:00,46.18,46.29,46.16,46.18,198200.0,46.18,46.29,46.16,46.18,198200.0
2011-12-06 14:30:00,46.2,46.28,46.06,46.15,396600.0,46.2,46.28,46.06,46.15,396600.0
2011-12-06 15:00:00,46.16,46.25,45.55,45.65,771900.0,46.16,46.25,45.55,45.65,771900.0
2011-12-06 15:30:00,45.65,45.78,45.4,45.52,959100.0,45.65,45.78,45.4,45.52,959100.0
2011-12-07 09:30:00,45.71,45.71,44.71,45.15,692400.0,45.71,45.71,44.71,45.15,692400.0
2011-12-07 10:00:00,45.15,45.37,44.91,44.98,306200.0,45.15,45.37,44.91,44.98,306200.0
2011-12-07 10:30:00,44.96,45.28,44.88,45.0,242900.0,44.96,45.28,44.88,45.0,242900.0
2011-12-07 11:00:00,45.03,45.03,44.8,45.0,325100.0,45.03,45.03,44.8,45.0,325100.0
2011-12-07 11:30:00,44.97,45.01,44.71,44.94,247900.0,44.97,45.01,44.71,44.94,247900.0
2011-12-07 12:00:00,44.98,45.25,44.78,45.22,304200.0,44.98,45.25,44.78,45.22,304200.0
2011-12-07 12:30:00,45.2,45.65,45.13,45.63,204500.0,45.2,45.65,45.13,45.63,204500.0
2011-12-07 13:00:00,45.64,45.64,45.04,45.33,134900.0,45.64,45.64,45.04,45.33,134900.0
2011-12-07 13:30:00,45.34,45.36,44.81,44.94,156300.0,45.34,45.36,44.81,44.94,156300.0
2011-12-07 14:00:00,44.94,45.15,44.86,45.04,309600.0,44.94,45.15,44.86,45.04,309600.0
2011-12-07 14:30:00,45.05,45.28,44.83,44.92,341900.0,45.05,45.28,44.83,44.92,341900.0
2011-12-07 15:00:00,44.93,45.32,44.8,45.07,291900.0,44.93,45.32,44.8,45.07,291900.0
2011-12-07 15:30:00,45.07,45.62,45.0,45.29,436100.0,45.07,45.62,45.0,45.29,436100.0
2011-12-08 09:30:00,45.56,46.61,45.18,46.0,720000.0,45.56,46.61,45.18,46.0,720000.0
2011-12-08 10:00:00,46.01,46.18,45.41,45.56,376100.0,46.01,46.18,45.41,45.56,376100.0
2011-12-08 10:30:00,45.55,46.19,45.51,45.76,210800.0,45.55,46.19,45.51,45.76,210800.0
2011-12-08 11:00:00,45.74,45.9,45.32,45.57,237100.0,45.74,45.9,45.32,45.57,237100.0
2011-12-08 11:30:00,45.58,45.95,45.34,45.89,175900.0,45.58,45.95,45.34,45.89,175900.0
2011-12-08 12:00:00,45.89,46.22,45.79,45.98,355400.0,45.89,46.22,45.79,45.98,355400.0
2011-12-08 12:30:00,45.99,46.09,45.72,45.75,141600.0,45.99,46.09,45.72,45.75,141600.0
2011-12-08 13:00:00,45.75,45.93,45.52,45.74,248300.0,45.75,45.93,45.52,45.74,248300.0
2011-12-08 13:30:00,45.77,46.27,45.6,46.13,188700.0,45.77,46.27,45.6,46.13,188700.0
2011-12-08 14:00:00,46.12,46.28,45.96,46.21,171800.0,46.12,46.28,45.96,46.21,171800.0
2011-12-08 14:30:00,46.19,46.32,45.96,46.06,204200.0,46.19,46.32,45.96,46.06,204200.0
2011-12-08 15:00:00,46.07,46.45,45.94,46.32,274300.0,46.07,46.45,45.94,46.32,274300.0
2011-12-08 15:30:00,46.36,46.66,45.67,45.85,726000.0,46.36,46.66,45.67,45.85,726000.0
2011-12-09 09:30:00,46.16,46.78,45.59,46.28,425200.0,46.16,46.78,45.59,46.28,425200.0
2011-12-09 10:00:00,46.32,46.91,46.24,46.57,355400.0,46.32,46.91,46.24,46.57,355400.0
2011-12-09 10:30:00,46.57,46.57,45.99,46.38,403700.0,46.57,46.57,45.99,46.38,403700.0
2011-12-09 11:00:00,46.38,46.62,46.28,46.53,196600.0,46.38,46.62,46.28,46.53,196600.0
2011-12-09 11:30:00,46.54,47.34,46.53,47.3,453800.0,46.54,47.34,46.53,47.3,453800.0
2011-12-09 12:00:00,47.32,47.87,47.19,47.64,524500.0,47.32,47.87,47.19,47.64,524500.0
2011-12-09 12:30:00,47.64,47.66,47.39,47.46,236500.0,47.64,47.66,47.39,47.46,236500.0
2011-12-09 13:00:00,47.47,47.65,47.31,47.59,160700.0,47.47,47.65,47.31,47.59,160700.0
2011-12-09 13:30:00,47.59,47.6,47.26,47.36,142300.0,47.59,47.6,47.26,47.36,142300.0
2011-12-09 14:00:00,47.36,47.79,47.19,47.75,245800.0,47.36,47.79,47.19,47.75,245800.0
2011-12-09 14:30:00,47.78,48.1,47.7,47.94,290300.0,47.78,48.1,47.7,47.94,290300.0
2011-12-09 15:00:00,47.95,47.99,47.61,47.9,271400.0,47.95,47.99,47.61,47.9,271400.0
2011-12-09 15:30:00,47.9,48.04,47.65,47.79,517400.0,47.9,48.04,47.65,47.79,517400.0
2011-12-12 09:30:00,46.84,47.35,46.7,47.22,448700.0,46.84,47.35,46.7,47.22,448700.0
2011-12-12 10:00:00,47.22,47.47,47.1,47.34,283600.0,47.22,47.47,47.1,47.34,283600.0
2011-12-12 10:30:00,47.34,47.41,47.14,47.29,233800.0,47.34,47.41,47.14,47.29,233800.0
2011-12-12 11:00:00,47.23,47.37,47.02,47.16,196800.0,47.23,47.37,47.02,47.16,196800.0
2011-12-12 11:30:00,47.17,47.28,46.74,47.03,214400.0,47.17,47.28,46.74,47.03,214400.0
2011-12-12 12:00:00,47.01,47.1,46.77,46.8,133200.0,47.01,47.1,46.77,46.8,133200.0
2011-12-12 12:30:00,46.78,46.96,46.69,46.73,97000.0,46.78,46.96,46.69,46.73,97000.0
2011-12-12 13:00:00,46.75,46.97,46.55,46.92,99700.0,46.75,46.97,46.55,46.92,99700.0
2011-12-12 13:30:00,46.9,46.93,46.66,46.75,109000.0,46.9,46.93,46.66,46.75,109000.0
2011-12-12 14:00:00,46.79,47.02,46.68,46.96,115100.0,46.79,47.02,46.68,46.96,115100.0
2011-12-12 14:30:00,46.94,47.25,46.82,47.25,159800.0,46.94,47.25,46.82,47.25,159800.0
2011-12-12 15:00:00,47.26,47.6,47.18,47.45,287900.0,47.26,47.6,47.18,47.45,287900.0
2011-12-12 15:30:00,47.44,47.8,47.42,47.73,521100.0,47.44,47.8,47.42,47.73,521100.0
2011-12-13 09:30:00,47.8,48.49,47.19,47.38,336400.0,47.8,48.49,47.19,47.38,336400.0
2011-12-13 10:00:00,47.43,47.66,47.18,47.18,214400.0,47.43,47.66,47.18,47.18,214400.0
2011-12-13 10:30:00,47.19,47.31,46.6,46.74,261400.0,47.19,47.31,46.6,46.74,261400.0
2011-12-13 11:00:00,46.73,46.8,46.31,46.66,307500.0,46.73,46.8,46.31,46.66,307500.0
2011-12-13 11:30:00,46.7,46.88,46.41,46.54,153400.0,46.7,46.88,46.41,46.54,153400.0
2011-12-13 12:00:00,46.54,46.56,45.97,46.19,254500.0,46.54,46.56,45.97,46.19,254500.0
2011-12-13 12:30:00,46.18,46.19,45.68,45.8,198300.0,46.18,46.19,45.68,45.8,198300.0
2011-12-13 13:00:00,45.79,46.0,45.64,45.9,228300.0,45.79,46.0,45.64,45.9,228300.0
2011-12-13 13:30:00,45.87,45.96,45.5,45.55,181800.0,45.87,45.96,45.5,45.55,181800.0
2011-12-13 14:00:00,45.55,45.94,45.19,45.78,322200.0,45.55,45.94,45.19,45.78,322200.0
2011-12-13 14:30:00,45.76,45.77,44.75,45.09,385300.0,45.76,45.77,44.75,45.09,385300.0
2011-12-13 15:00:00,45.07,45.25,44.5,44.61,251500.0,45.07,45.25,44.5,44.61,251500.0
2011-12-13 15:30:00,44.59,44.97,44.22,44.81,581500.0,44.59,44.97,44.22,44.81,581500.0
2011-12-14 09:30:00,44.49,44.75,43.63,43.95,451600.0,44.49,44.75,43.63,43.95,451600.0
2011-12-14 10:00:00,43.95,44.1,43.46,43.99,543900.0,43.95,44.1,43.46,43.99,543900.0
2011-12-14 10:30:00,43.98,44.11,43.7,43.8,395800.0,43.98,44.11,43.7,43.8,395800.0
2011-12-14 11:00:00,43.81,44.03,43.7,43.7,245400.0,43.81,44.03,43.7,43.7,245400.0
2011-12-14 11:30:00,43.7,43.8,43.26,43.27,286800.0,43.7,43.8,43.26,43.27,286800.0
2011-12-14 12:00:00,43.26,43.73,43.1,43.54,147400.0,43.26,43.73,43.1,43.54,147400.0
2011-12-14 12:30:00,43.53,43.77,43.5,43.65,150800.0,43.53,43.77,43.5,43.65,150800.0
2011-12-14 13:00:00,43.66,44.1,43.49,44.05,109700.0,43.66,44.1,43.49,44.05,109700.0
2011-12-14 13:30:00,44.05,44.14,43.7,43.8,188300.0,44.05,44.14,43.7,43.8,188300.0
2011-12-14 14:00:00,43.79,44.02,43.58,43.98,129600.0,43.79,44.02,43.58,43.98,129600.0
2011-12-14 14:30:00,43.97,44.0,43.44,43.5,98000.0,43.97,44.0,43.44,43.5,98000.0
2011-12-14 15:00:00,43.49,43.76,43.37,43.62,150800.0,43.49,43.76,43.37,43.62,150800.0
2011-12-14 15:30:00,43.64,43.7,43.42,43.58,327000.0,43.64,43.7,43.42,43.58,327000.0
2011-12-15 09:30:00,44.17,44.32,43.1,43.11,281900.0,44.17,44.32,43.1,43.11,281900.0
2011-12-15 10:00:00,43.15,43.4,42.75,43.09,251200.0,43.15,43.4,42.75,43.09,251200.0
2011-12-15 10:30:00,43.05,43.4,42.93,43.33,280600.0,43.05,43.4,42.93,43.33,280600.0
2011-12-15 11:00:00,43.32,44.09,43.28,44.06,304800.0,43.32,44.09,43.28,44.06,304800.0
2011-12-15 11:30:00,44.06,44.13,43.92,43.95,211100.0,44.06,44.13,43.92,43.95,211100.0
2011-12-15 12:00:00,43.94,44.87,43.92,44.74,353000.0,43.94,44.87,43.92,44.74,353000.0
2011-12-15 12:30:00,44.75,44.76,44.32,44.46,155200.0,44.75,44.76,44.32,44.46,155200.0
2011-12-15 13:00:00,44.44,45.0,44.39,44.91,191700.0,44.44,45.0,44.39,44.91,191700.0
2011-12-15 13:30:00,44.91,45.0,44.6,44.92,209800.0,44.91,45.0,44.6,44.92,209800.0
2011-12-15 14:00:00,44.94,44.95,44.76,44.79,101400.0,44.94,44.95,44.76,44.79,101400.0
2011-12-15 14:30:00,44.77,44.94,44.71,44.87,122200.0,44.77,44.94,44.71,44.87,122200.0
2011-12-15 15:00:00,44.85,45.14,44.72,45.02,254200.0,44.85,45.14,44.72,45.02,254200.0
2011-12-15 15:30:00,45.02,45.19,44.98,45.14,577300.0,45.02,45.19,44.98,45.14,577300.0
2011-12-16 09:30:00,45.42,45.6,44.97,45.55,279600.0,45.42,45.6,44.97,45.55,279600.0
2011-12-16 10:00:00,45.55,45.57,45.31,45.35,253700.0,45.55,45.57,45.31,45.35,253700.0
2011-12-16 10:30:00,45.38,45.56,45.3,45.35,122100.0,45.38,45.56,45.3,45.35,122100.0
2011-12-16 11:00:00,45.39,45.45,45.03,45.17,97600.0,45.39,45.45,45.03,45.17,97600.0
2011-12-16 11:30:00,45.16,45.16,44.6,44.64,98800.0,45.16,45.16,44.6,44.64,98800.0
2011-12-16 12:00:00,44.64,44.78,44.5,44.59,92500.0,44.64,44.78,44.5,44.59,92500.0
2011-12-16 12:30:00,44.57,44.85,44.31,44.73,131000.0,44.57,44.85,44.31,44.73,131000.0
2011-12-16 13:00:00,44.72,44.85,44.6,44.67,156200.0,44.72,44.85,44.6,44.67,156200.0
2011-12-16 13:30:00,44.77,44.87,44.58,44.74,94600.0,44.77,44.87,44.58,44.74,94600.0
2011-12-16 14:00:00,44.74,44.86,44.6,44.6,78900.0,44.74,44.86,44.6,44.6,78900.0
2011-12-16 14:30:00,44.61,45.09,44.59,45.09,172700.0,44.61,45.09,44.59,45.09,172700.0
2011-12-16 15:00:00,45.07,45.3,44.88,44.94,440400.0,45.07,45.3,44.88,44.94,440400.0
2011-12-16 15:30:00,44.94,45.28,44.83,45.26,685800.0,44.94,45.28,44.83,45.26,685800.0
2011-12-19 09:30:00,45.4,45.75,45.0,45.74,274300.0,45.4,45.75,45.0,45.74,274300.0
2011-12-19 10:00:00,45.74,45.74,45.23,45.44,153900.0,45.74,45.74,45.23,45.44,153900.0
2011-12-19 10:30:00,45.45,45.56,45.27,45.3,284900.0,45.45,45.56,45.27,45.3,284900.0
2011-12-19 11:00:00,45.3,45.42,45.13,45.38,153700.0,45.3,45.42,45.13,45.38,153700.0
2011-12-19 11:30:00,45.32,45.37,45.0,45.26,142400.0,45.32,45.37,45.0,45.26,142400.0
2011-12-19 12:00:00,45.25,45.48,45.18,45.44,116700.0,45.25,45.48,45.18,45.44,116700.0
2011-12-19 12:30:00,45.47,45.5,45.31,45.49,69800.0,45.47,45.5,45.31,45.49,69800.0
2011-12-19 13:00:00,45.49,45.5,45.23,45.32,92400.0,45.49,45.5,45.23,45.32,92400.0
2011-12-19 13:30:00,45.31,45.44,45.25,45.37,71300.0,45.31,45.44,45.25,45.37,71300.0
2011-12-19 14:00:00,45.35,45.43,45.27,45.37,138100.0,45.35,45.43,45.27,45.37,138100.0
2011-12-19 14:30:00,45.36,45.55,45.28,45.47,139000.0,45.36,45.55,45.28,45.47,139000.0
2011-12-19 15:00:00,45.48,45.5,45.04,45.06,264100.0,45.48,45.5,45.04,45.06,264100.0
2011-12-19 15:30:00,45.07,45.31,45.01,45.11,381600.0,45.07,45.31,45.01,45.11,381600.0
2011-12-20 09:30:00,45.73,46.5,45.56,46.13,257200.0,45.73,46.5,45.56,46.13,257200.0
2011-12-20 10:00:00,46.14,46.39,46.12,46.39,202000.0,46.14,46.39,46.12,46.39,202000.0
2011-12-20 10:30:00,46.39,46.5,46.14,46.22,179500.0,46.39,46.5,46.14,46.22,179500.0
2011-12-20 11:00:00,46.26,46.58,46.18,46.52,116400.0,46.26,46.58,46.18,46.52,116400.0
2011-12-20 11:30:00,46.54,46.76,46.44,46.65,91800.0,46.54,46.76,46.44,46.65,91800.0
2011-12-20 12:00:00,46.65,46.82,46.62,46.75,77600.0,46.65,46.82,46.62,46.75,77600.0
2011-12-20 12:30:00,46.74,46.76,46.57,46.69,135800.0,46.74,46.76,46.57,46.69,135800.0
2011-12-20 13:00:00,46.74,46.83,46.5,46.5,75400.0,46.74,46.83,46.5,46.5,75400.0
2011-12-20 13:30:00,46.54,46.61,46.48,46.52,61100.0,46.54,46.61,46.48,46.52,61100.0
2011-12-20 14:00:00,46.53,46.54,46.35,46.44,79000.0,46.53,46.54,46.35,46.44,79000.0
2011-12-20 14:30:00,46.44,46.75,46.37,46.67,232400.0,46.44,46.75,46.37,46.67,232400.0
2011-12-20 15:00:00,46.66,46.75,46.55,46.72,113800.0,46.66,46.75,46.55,46.72,113800.0
2011-12-20 15:30:00,46.73,46.8,46.52,46.75,455300.0,46.73,46.8,46.52,46.75,455300.0
2011-12-21 09:30:00,46.88,46.88,45.97,46.22,249600.0,46.88,46.88,45.97,46.22,249600.0
2011-12-21 10:00:00,46.19,46.25,45.75,45.85,179500.0,46.19,46.25,45.75,45.85,179500.0
2011-12-21 10:30:00,45.87,46.0,45.5,45.69,193700.0,45.87,46.0,45.5,45.69,193700.0
2011-12-21 11:00:00,45.73,45.75,45.21,45.42,110600.0,45.73,45.75,45.21,45.42,110600.0
2011-12-21 11:30:00,45.41,45.51,45.13,45.29,87800.0,45.41,45.51,45.13,45.29,87800.0
2011-12-21 12:00:00,45.31,45.39,44.71,44.79,116900.0,45.31,45.39,44.71,44.79,116900.0
2011-12-21 12:30:00,44.8,45.31,44.61,45.28,118200.0,44.8,45.31,44.61,45.28,118200.0
2011-12-21 13:00:00,45.26,45.51,45.26,45.41,81300.0,45.26,45.51,45.26,45.41,81300.0
2011-12-21 13:30:00,45.41,45.66,45.22,45.63,104700.0,45.41,45.66,45.22,45.63,104700.0
2011-12-21 14:00:00,45.64,45.84,45.56,45.65,158100.0,45.64,45.84,45.56,45.65,158100.0
2011-12-21 14:30:00,45.67,45.96,45.54,45.92,219800.0,45.67,45.96,45.54,45.92,219800.0
2011-12-21 15:00:00,45.94,45.95,45.63,45.84,164700.0,45.94,45.95,45.63,45.84,164700.0
2011-12-21 15:30:00,45.85,46.03,45.7,45.89,260800.0,45.85,46.03,45.7,45.89,260800.0
2011-12-22 09:30:00,45.82,46.8,45.76,46.63,205000.0,45.82,46.8,45.76,46.63,205000.0
2011-12-22 10:00:00,46.64,46.69,46.34,46.54,170100.0,46.64,46.69,46.34,46.54,170100.0
2011-12-22 10:30:00,46.54,46.72,46.17,46.24,152000.0,46.54,46.72,46.17,46.24,152000.0
2011-12-22 11:00:00,46.2,46.63,46.2,46.63,115900.0,46.2,46.63,46.2,46.63,115900.0
2011-12-22 11:30:00,46.64,46.85,46.53,46.73,104700.0,46.64,46.85,46.53,46.73,104700.0
2011-12-22 12:00:00,46.71,46.98,46.56,46.87,106500.0,46.71,46.98,46.56,46.87,106500.0
2011-12-22 12:30:00,46.87,46.89,46.64,46.71,70900.0,46.87,46.89,46.64,46.71,70900.0
2011-12-22 13:00:00,46.72,46.89,46.56,46.86,92600.0,46.72,46.89,46.56,46.86,92600.0
2011-12-22 13:30:00,46.86,46.87,46.62,46.63,83600.0,46.86,46.87,46.62,46.63,83600.0
2011-12-22 14:00:00,46.61,46.85,46.57,46.84,116000.0,46.61,46.85,46.57,46.84,116000.0
2011-12-22 14:30:00,46.81,46.84,46.67,46.7,78600.0,46.81,46.84,46.67,46.7,78600.0
2011-12-22 15:00:00,46.71,46.9,46.67,46.81,99600.0,46.71,46.9,46.67,46.81,99600.0
2011-12-22 15:30:00,46.83,46.95,46.68,46.81,333500.0,46.83,46.95,46.68,46.81,333500.0
2011-12-23 09:30:00,46.72,47.52,46.7,47.48,227500.0,46.72,47.52,46.7,47.48,227500.0
2011-12-23 10:00:00,47.47,47.47,46.79,46.96,127000.0,47.47,47.47,46.79,46.96,127000.0
2011-12-23 10:30:00,46.95,47.02,46.5,46.82,124600.0,46.95,47.02,46.5,46.82,124600.0
2011-12-23 11:00:00,46.8,47.3,46.72,47.18,64900.0,46.8,47.3,46.72,47.18,64900.0
2011-12-23 11:30:00,47.17,47.35,47.14,47.34,58500.0,47.17,47.35,47.14,47.34,58500.0
2011-12-23 12:00:00,47.33,47.55,47.29,47.48,119500.0,47.33,47.55,47.29,47.48,119500.0
2011-12-23 12:30:00,47.49,47.75,47.49,47.72,89800.0,47.49,47.75,47.49,47.72,89800.0
2011-12-23 13:00:00,47.72,47.73,47.5,47.62,78600.0,47.72,47.73,47.5,47.62,78600.0
2011-12-23 13:30:00,47.63,47.81,47.57,47.81,84300.0,47.63,47.81,47.57,47.81,84300.0
2011-12-23 14:00:00,47.8,47.81,47.52,47.54,86100.0,47.8,47.81,47.52,47.54,86100.0
2011-12-23 14:30:00,47.53,47.75,47.52,47.73,59700.0,47.53,47.75,47.52,47.73,59700.0
2011-12-23 15:00:00,47.73,47.87,47.71,47.75,105800.0,47.73,47.87,47.71,47.75,105800.0
2011-12-23 15:30:00,47.76,48.0,47.71,47.91,217300.0,47.76,48.0,47.71,47.91,217300.0
2011-12-27 09:30:00,47.81,48.32,47.75,48.05,159500.0,47.81,48.32,47.75,48.05,159500.0
2011-12-27 10:00:00,48.05,48.42,47.95,48.13,192800.0,48.05,48.42,47.95,48.13,192800.0
2011-12-27 10:30:00,48.17,48.31,47.88,48.05,179200.0,48.17,48.31,47.88,48.05,179200.0
2011-12-27 11:00:00,48.07,48.25,47.88,48.24,45200.0,48.07,48.25,47.88,48.24,45200.0
2011-12-27 11:30:00,48.25,48.32,48.19,48.3,78200.0,48.25,48.32,48.19,48.3,78200.0
2011-12-27 12:00:00,48.3,48.81,48.3,48.77,63100.0,48.3,48.81,48.3,48.77,63100.0
2011-12-27 12:30:00,48.78,48.8,48.42,48.45,46400.0,48.78,48.8,48.42,48.45,46400.0
2011-12-27 13:00:00,48.44,48.61,48.34,48.37,50200.0,48.44,48.61,48.34,48.37,50200.0
2011-12-27 13:30:00,48.38,48.6,48.34,48.56,49100.0,48.38,48.6,48.34,48.56,49100.0
2011-12-27 14:00:00,48.56,48.84,48.56,48.79,87300.0,48.56,48.84,48.56,48.79,87300.0
2011-12-27 14:30:00,48.79,49.04,48.71,48.93,124400.0,48.79,49.04,48.71,48.93,124400.0
2011-12-27 15:00:00,48.94,48.98,48.72,48.81,84100.0,48.94,48.98,48.72,48.81,84100.0
2011-12-27 15:30:00,48.81,48.82,48.5,48.63,161700.0,48.81,48.82,48.5,48.63,161700.0
2011-12-28 09:30:00,48.23,48.65,47.7,47.99,205800.0,48.23,48.65,47.7,47.99,205800.0
2011-12-28 10:00:00,48.0,48.58,47.47,47.48,211500.0,48.0,48.58,47.47,47.48,211500.0
2011-12-28 10:30:00,47.46,47.86,47.32,47.41,71900.0,47.46,47.86,47.32,47.41,71900.0
2011-12-28 11:00:00,47.41,47.74,47.14,47.17,133600.0,47.41,47.74,47.14,47.17,133600.0
2011-12-28 11:30:00,47.17,47.33,47.14,47.25,65800.0,47.17,47.33,47.14,47.25,65800.0
2011-12-28 12:00:00,47.25,47.5,47.13,47.31,115900.0,47.25,47.5,47.13,47.31,115900.0
2011-12-28 12:30:00,47.32,47.42,47.16,47.22,49700.0,47.32,47.42,47.16,47.22,49700.0
2011-12-28 13:00:00,47.21,47.34,47.08,47.18,46100.0,47.21,47.34,47.08,47.18,46100.0
2011-12-28 13:30:00,47.2,47.45,47.15,47.39,68300.0,47.2,47.45,47.15,47.39,68300.0
2011-12-28 14:00:00,47.43,47.59,47.16,47.4,107000.0,47.43,47.59,47.16,47.4,107000.0
2011-12-28 14:30:00,47.37,47.37,47.11,47.13,75700.0,47.37,47.37,47.11,47.13,75700.0
2011-12-28 15:00:00,47.11,47.28,46.92,47.01,151000.0,47.11,47.28,46.92,47.01,151000.0
2011-12-28 15:30:00,47.0,47.28,46.97,47.11,244700.0,47.0,47.28,46.97,47.11,244700.0
2011-12-29 09:30:00,47.26,47.6,46.79,46.81,117600.0,47.26,47.6,46.79,46.81,117600.0
2011-12-29 10:00:00,46.85,47.1,46.71,47.03,124100.0,46.85,47.1,46.71,47.03,124100.0
2011-12-29 10:30:00,47.07,47.26,46.79,47.03,172100.0,47.07,47.26,46.79,47.03,172100.0
2011-12-29 11:00:00,47.06,47.47,46.94,47.33,105900.0,47.06,47.47,46.94,47.33,105900.0
2011-12-29 11:30:00,47.29,47.68,47.29,47.53,70400.0,47.29,47.68,47.29,47.53,70400.0
2011-12-29 12:00:00,47.56,47.75,47.17,47.43,166700.0,47.56,47.75,47.17,47.43,166700.0
2011-12-29 12:30:00,47.4,47.53,47.3,47.51,37600.0,47.4,47.53,47.3,47.51,37600.0
2011-12-29 13:00:00,47.51,47.66,47.31,47.42,46500.0,47.51,47.66,47.31,47.42,46500.0
2011-12-29 13:30:00,47.38,47.38,47.03,47.18,82800.0,47.38,47.38,47.03,47.18,82800.0
2011-12-29 14:00:00,47.19,47.2,46.95,46.96,89900.0,47.19,47.2,46.95,46.96,89900.0
2011-12-29 14:30:00,46.96,47.05,46.86,46.88,74300.0,46.96,47.05,46.86,46.88,74300.0
2011-12-29 15:00:00,46.89,47.07,46.87,47.02,89600.0,46.89,47.07,46.87,47.02,89600.0
2011-12-29 15:30:00,47.01,47.18,46.9,47.0,132600.0,47.01,47.18,46.9,47.0,132600.0
2011-12-30 09:30:00,46.73,47.28,46.7,47.14,119800.0,46.73,47.28,46.7,47.14,119800.0
2011-12-30 10:00:00,47.14,47.2,46.84,46.89,87700.0,47.14,47.2,46.84,46.89,87700.0
2011-12-30 10:30:00,46.88,47.1,46.69,46.72,63100.0,46.88,47.1,46.69,46.72,63100.0
2011-12-30 11:00:00,46.72,46.88,46.51,46.7,133300.0,46.72,46.88,46.51,46.7,133300.0
2011-12-30 11:30:00,46.66,46.87,46.54,46.76,50800.0,46.66,46.87,46.54,46.76,50800.0
2011-12-30 12:00:00,46.73,46.86,46.7,46.81,45100.0,46.73,46.86,46.7,46.81,45100.0
2011-12-30 12:30:00,46.82,47.09,46.8,47.05,70700.0,46.82,47.09,46.8,47.05,70700.0
2011-12-30 13:00:00,47.08,47.08,46.96,47.04,41700.0,47.08,47.08,46.96,47.04,41700.0
2011-12-30 13:30:00,47.05,47.15,47.01,47.14,33400.0,47.05,47.15,47.01,47.14,33400.0
2011-12-30 14:00:00,47.13,47.16,46.92,46.96,95400.0,47.13,47.16,46.92,46.96,95400.0
2011-12-30 14:30:00,47.0,47.02,46.81,46.85,44500.0,47.0,47.02,46.81,46.85,44500.0
2011-12-30 15:00:00,46.84,46.94,46.82,46.85,59500.0,46.84,46.94,46.82,46.85,59500.0
2011-12-30 15:30:00,46.84,46.87,46.66,46.66,148300.0,46.84,46.87,46.66,46.66,148300.0
2012-01-03 09:30:00,47.45,48.4,47.45,47.69,364400.0,47.45,48.4,47.45,47.69,364400.0
2012-01-03 10:00:00,47.69,48.29,47.6,48.04,137500.0,47.69,48.29,47.6,48.04,137500.0
2012-01-03 10:30:00,48.05,48.6,48.01,48.4,191200.0,48.05,48.6,48.01,48.4,191200.0
2012-01-03 11:00:00,48.4,48.71,48.35,48.4,130600.0,48.4,48.71,48.35,48.4,130600.0
2012-01-03 11:30:00,48.4,48.42,48.13,48.34,94400.0,48.4,48.42,48.13,48.34,94400.0
2012-01-03 12:00:00,48.34,48.35,47.9,48.0,98800.0,48.34,48.35,47.9,48.0,98800.0
2012-01-03 12:30:00,48.01,48.01,47.24,47.36,150400.0,48.01,48.01,47.24,47.36,150400.0
2012-01-03 13:00:00,47.37,47.57,47.15,47.48,220700.0,47.37,47.57,47.15,47.48,220700.0
2012-01-03 13:30:00,47.45,47.53,47.18,47.42,117200.0,47.45,47.53,47.18,47.42,117200.0
2012-01-03 14:00:00,47.44,47.49,47.2,47.25,78300.0,47.44,47.49,47.2,47.25,78300.0
2012-01-03 14:30:00,47.24,47.3,47.05,47.17,207700.0,47.24,47.3,47.05,47.17,207700.0
2012-01-03 15:00:00,47.17,47.19,46.88,47.04,171500.0,47.17,47.19,46.88,47.04,171500.0
2012-01-03 15:30:00,47.04,47.26,46.97,47.04,263300.0,47.04,47.26,46.97,47.04,263300.0
2012-01-04 09:30:00,48.39,49.92,48.15,49.88,1660500.0,48.39,49.92,48.15,49.88,1660500.0
2012-01-04 10:00:00,49.87,49.9,49.55,49.66,503000.0,49.87,49.9,49.55,49.66,503000.0
2012-01-04 10:30:00,49.65,49.76,49.27,49.75,436400.0,49.65,49.76,49.27,49.75,436400.0
2012-01-04 11:00:00,49.75,50.2,49.64,49.99,768100.0,49.75,50.2,49.64,49.99,768100.0
2012-01-04 11:30:00,49.98,50.55,49.94,50.52,594700.0,49.98,50.55,49.94,50.52,594700.0
2012-01-04 12:00:00,50.49,51.0,50.4,50.88,591400.0,50.49,51.0,50.4,50.88,591400.0
2012-01-04 12:30:00,50.86,51.0,50.67,50.95,367200.0,50.86,51.0,50.67,50.95,367200.0
2012-01-04 13:00:00,50.95,51.0,50.78,50.96,218800.0,50.95,51.0,50.78,50.96,218800.0
2012-01-04 13:30:00,50.96,51.23,50.6,51.09,411800.0,50.96,51.23,50.6,51.09,411800.0
2012-01-04 14:00:00,51.12,51.12,50.85,50.95,213600.0,51.12,51.12,50.85,50.95,213600.0
2012-01-04 14:30:00,50.96,51.08,50.87,50.94,264400.0,50.96,51.08,50.87,50.94,264400.0
2012-01-04 15:00:00,50.94,51.05,50.87,51.02,325800.0,50.94,51.05,50.87,51.02,325800.0
2012-01-04 15:30:00,51.02,51.25,50.87,51.16,821400.0,51.02,51.25,50.87,51.16,821400.0
2012-01-05 09:30:00,50.87,51.38,50.14,50.81,856700.0,50.87,51.38,50.14,50.81,856700.0
2012-01-05 10:00:00,50.82,51.75,50.63,51.75,568700.0,50.82,51.75,50.63,51.75,568700.0
2012-01-05 10:30:00,51.73,51.75,51.26,51.6,224900.0,51.73,51.75,51.26,51.6,224900.0
2012-01-05 11:00:00,51.6,52.27,51.51,52.2,499900.0,51.6,52.27,51.51,52.2,499900.0
2012-01-05 11:30:00,52.17,52.2,51.63,51.69,173000.0,52.17,52.2,51.63,51.69,173000.0
2012-01-05 12:00:00,51.7,52.07,51.7,52.06,156900.0,51.7,52.07,51.7,52.06,156900.0
2012-01-05 12:30:00,52.06,52.4,51.91,52.37,221900.0,52.06,52.4,51.91,52.37,221900.0
2012-01-05 13:00:00,52.38,52.46,52.25,52.44,171200.0,52.38,52.46,52.25,52.44,171200.0
2012-01-05 13:30:00,52.43,52.5,52.21,52.37,137400.0,52.43,52.5,52.21,52.37,137400.0
2012-01-05 14:00:00,52.38,52.53,52.3,52.43,256900.0,52.38,52.53,52.3,52.43,256900.0
2012-01-05 14:30:00,52.44,52.5,52.05,52.05,129100.0,52.44,52.5,52.05,52.05,129100.0
2012-01-05 15:00:00,52.05,52.27,51.93,52.0,123400.0,52.05,52.27,51.93,52.0,123400.0
2012-01-05 15:30:00,52.02,52.3,51.98,52.14,458200.0,52.02,52.3,51.98,52.14,458200.0
2012-01-06 09:30:00,52.15,52.95,51.8,52.3,776400.0,52.15,52.95,51.8,52.3,776400.0
2012-01-06 10:00:00,52.31,53.0,52.22,52.81,405300.0,52.31,53.0,52.22,52.81,405300.0
2012-01-06 10:30:00,52.81,53.16,52.62,53.01,441800.0,52.81,53.16,52.62,53.01,441800.0
2012-01-06 11:00:00,53.01,53.37,53.0,53.32,292900.0,53.01,53.37,53.0,53.32,292900.0
2012-01-06 11:30:00,53.33,53.73,53.24,53.71,315000.0,53.33,53.73,53.24,53.71,315000.0
2012-01-06 12:00:00,53.71,53.75,53.61,53.74,237200.0,53.71,53.75,53.61,53.74,237200.0
2012-01-06 12:30:00,53.72,53.75,53.45,53.7,157100.0,53.72,53.75,53.45,53.7,157100.0
2012-01-06 13:00:00,53.69,53.94,53.59,53.79,343500.0,53.69,53.94,53.59,53.79,343500.0
2012-01-06 13:30:00,53.79,53.91,53.61,53.74,153800.0,53.79,53.91,53.61,53.74,153800.0
2012-01-06 14:00:00,53.73,53.75,53.41,53.72,278000.0,53.73,53.75,53.41,53.72,278000.0
2012-01-06 14:30:00,53.74,53.75,53.49,53.53,156100.0,53.74,53.75,53.49,53.53,156100.0
2012-01-06 15:00:00,53.53,53.74,53.53,53.73,277800.0,53.53,53.74,53.53,53.73,277800.0
2012-01-06 15:30:00,53.73,53.9,53.6,53.68,608400.0,53.73,53.9,53.6,53.68,608400.0
2012-01-09 09:30:00,53.18,54.08,53.0,53.88,684000.0,53.18,54.08,53.0,53.88,684000.0
2012-01-09 10:00:00,53.88,53.91,53.23,53.52,335700.0,53.88,53.91,53.23,53.52,335700.0
2012-01-09 10:30:00,53.52,53.66,53.05,53.15,227200.0,53.52,53.66,53.05,53.15,227200.0
2012-01-09 11:00:00,53.14,53.29,52.42,52.98,300300.0,53.14,53.29,52.42,52.98,300300.0
2012-01-09 11:30:00,52.98,53.3,52.95,53.01,137800.0,52.98,53.3,52.95,53.01,137800.0
2012-01-09 12:00:00,53.04,53.22,52.92,53.22,257500.0,53.04,53.22,52.92,53.22,257500.0
2012-01-09 12:30:00,53.21,53.47,53.0,53.07,110300.0,53.21,53.47,53.0,53.07,110300.0
2012-01-09 13:00:00,53.09,53.5,53.08,53.45,217700.0,53.09,53.5,53.08,53.45,217700.0
2012-01-09 13:30:00,53.45,53.48,53.18,53.48,59600.0,53.45,53.48,53.18,53.48,59600.0
2012-01-09 14:00:00,53.46,53.65,53.37,53.59,115700.0,53.46,53.65,53.37,53.59,115700.0
2012-01-09 14:30:00,53.57,53.71,53.39,53.52,100400.0,53.57,53.71,53.39,53.52,100400.0
2012-01-09 15:00:00,53.53,53.61,53.32,53.34,112200.0,53.53,53.61,53.32,53.34,112200.0
2012-01-09 15:30:00,53.34,53.55,53.28,53.45,255900.0,53.34,53.55,53.28,53.45,255900.0
2012-01-10 09:30:00,59.99,61.75,59.55,60.9,3973700.0,59.99,61.75,59.55,60.9,3973700.0
2012-01-10 10:00:00,60.88,62.1,60.66,62.07,2085400.0,60.88,62.1,60.66,62.07,2085400.0
2012-01-10 10:30:00,62.09,62.25,60.95,61.01,1096000.0,62.09,62.25,60.95,61.01,1096000.0
2012-01-10 11:00:00,61.01,61.41,60.72,60.8,811500.0,61.01,61.41,60.72,60.8,811500.0
2012-01-10 11:30:00,60.82,61.09,60.15,60.15,692200.0,60.82,61.09,60.15,60.15,692200.0
2012-01-10 12:00:00,60.17,60.49,59.63,60.39,686400.0,60.17,60.49,59.63,60.39,686400.0
2012-01-10 12:30:00,60.38,60.48,60.0,60.4,478500.0,60.38,60.48,60.0,60.4,478500.0
2012-01-10 13:00:00,60.42,60.49,59.15,59.43,776900.0,60.42,60.49,59.15,59.43,776900.0
2012-01-10 13:30:00,59.44,60.31,59.44,60.17,532700.0,59.44,60.31,59.44,60.17,532700.0
2012-01-10 14:00:00,60.18,60.44,59.71,59.74,391500.0,60.18,60.44,59.71,59.74,391500.0
2012-01-10 14:30:00,59.75,60.2,59.41,60.17,402500.0,59.75,60.2,59.41,60.17,402500.0
2012-01-10 15:00:00,60.18,60.22,59.9,60.14,356500.0,60.18,60.22,59.9,60.14,356500.0
2012-01-10 15:30:00,60.14,60.17,59.75,59.89,707600.0,60.14,60.17,59.75,59.89,707600.0
2012-01-11 09:30:00,59.28,59.98,58.5,59.74,871600.0,59.28,59.98,58.5,59.74,871600.0
2012-01-11 10:00:00,59.74,60.73,59.64,60.73,523500.0,59.74,60.73,59.64,60.73,523500.0
2012-01-11 10:30:00,60.69,61.38,60.52,60.77,656800.0,60.69,61.38,60.52,60.77,656800.0
2012-01-11 11:00:00,60.76,61.1,60.52,60.86,222400.0,60.76,61.1,60.52,60.86,222400.0
2012-01-11 11:30:00,60.83,61.32,60.62,60.68,339700.0,60.83,61.32,60.62,60.68,339700.0
2012-01-11 12:00:00,60.67,60.85,60.42,60.46,181400.0,60.67,60.85,60.42,60.46,181400.0
2012-01-11 12:30:00,60.46,60.53,60.21,60.28,149300.0,60.46,60.53,60.21,60.28,149300.0
2012-01-11 13:00:00,60.3,60.59,60.18,60.55,167900.0,60.3,60.59,60.18,60.55,167900.0
2012-01-11 13:30:00,60.59,60.87,60.4,60.48,285000.0,60.59,60.87,60.4,60.48,285000.0
2012-01-11 14:00:00,60.46,60.65,60.2,60.28,219100.0,60.46,60.65,60.2,60.28,219100.0
2012-01-11 14:30:00,60.28,60.53,60.2,60.5,116800.0,60.28,60.53,60.2,60.5,116800.0
2012-01-11 15:00:00,60.5,60.7,60.4,60.57,159600.0,60.5,60.7,60.4,60.57,159600.0
2012-01-11 15:30:00,60.56,60.88,60.39,60.55,394100.0,60.56,60.88,60.39,60.55,394100.0
2012-01-12 09:30:00,60.14,60.67,59.93,60.05,355200.0,60.14,60.67,59.93,60.05,355200.0
2012-01-12 10:00:00,60.05,60.65,60.03,60.63,370300.0,60.05,60.65,60.03,60.63,370300.0
2012-01-12 10:30:00,60.59,60.8,60.45,60.47,172100.0,60.59,60.8,60.45,60.47,172100.0
2012-01-12 11:00:00,60.5,60.98,60.38,60.91,219600.0,60.5,60.98,60.38,60.91,219600.0
2012-01-12 11:30:00,60.9,61.14,60.7,61.05,248900.0,60.9,61.14,60.7,61.05,248900.0
2012-01-12 12:00:00,61.05,61.55,60.97,61.54,295700.0,61.05,61.55,60.97,61.54,295700.0
2012-01-12 12:30:00,61.54,61.73,61.5,61.63,308900.0,61.54,61.73,61.5,61.63,308900.0
2012-01-12 13:00:00,61.63,61.72,61.03,61.12,214700.0,61.63,61.72,61.03,61.12,214700.0
2012-01-12 13:30:00,61.13,61.14,60.77,60.9,150700.0,61.13,61.14,60.77,60.9,150700.0
2012-01-12 14:00:00,60.89,61.07,60.88,61.05,154900.0,60.89,61.07,60.88,61.05,154900.0
2012-01-12 14:30:00,61.04,61.34,61.01,61.33,146300.0,61.04,61.34,61.01,61.33,146300.0
2012-01-12 15:00:00,61.34,61.58,61.15,61.51,247200.0,61.34,61.58,61.15,61.51,247200.0
2012-01-12 15:30:00,61.52,61.57,61.21,61.26,400100.0,61.52,61.57,61.21,61.26,400100.0
2012-01-13 09:30:00,61.18,61.72,60.85,61.54,322900.0,61.18,61.72,60.85,61.54,322900.0
2012-01-13 10:00:00,61.5,61.74,60.76,61.05,326900.0,61.5,61.74,60.76,61.05,326900.0
2012-01-13 10:30:00,61.06,61.2,60.76,61.05,167700.0,61.06,61.2,60.76,61.05,167700.0
2012-01-13 11:00:00,61.05,61.44,61.04,61.35,151300.0,61.05,61.44,61.04,61.35,151300.0
2012-01-13 11:30:00,61.36,61.5,61.26,61.3,124200.0,61.36,61.5,61.26,61.3,124200.0
2012-01-13 12:00:00,61.28,61.33,60.94,61.19,172600.0,61.28,61.33,60.94,61.19,172600.0
2012-01-13 12:30:00,61.17,61.3,61.12,61.27,71500.0,61.17,61.3,61.12,61.27,71500.0
2012-01-13 13:00:00,61.27,61.5,61.09,61.49,108400.0,61.27,61.5,61.09,61.49,108400.0
2012-01-13 13:30:00,61.5,61.66,61.3,61.61,155900.0,61.5,61.66,61.3,61.61,155900.0
2012-01-13 14:00:00,61.62,61.79,61.54,61.69,203300.0,61.62,61.79,61.54,61.69,203300.0
2012-01-13 14:30:00,61.68,61.7,61.45,61.56,140400.0,61.68,61.7,61.45,61.56,140400.0
2012-01-13 15:00:00,61.55,61.82,61.47,61.7,241800.0,61.55,61.82,61.47,61.7,241800.0
2012-01-13 15:30:00,61.69,62.12,61.68,61.96,481800.0,61.69,62.12,61.68,61.96,481800.0
2012-01-17 09:30:00,62.26,62.68,61.74,62.34,509300.0,62.26,62.68,61.74,62.34,509300.0
2012-01-17 10:00:00,62.37,62.38,61.8,61.97,304700.0,62.37,62.38,61.8,61.97,304700.0
2012-01-17 10:30:00,61.99,62.1,61.5,61.55,209400.0,61.99,62.1,61.5,61.55,209400.0
2012-01-17 11:00:00,61.58,61.62,61.18,61.27,177300.0,61.58,61.62,61.18,61.27,177300.0
2012-01-17 11:30:00,61.3,61.58,61.22,61.29,164300.0,61.3,61.58,61.22,61.29,164300.0
2012-01-17 12:00:00,61.32,61.46,61.18,61.18,88700.0,61.32,61.46,61.18,61.18,88700.0
2012-01-17 12:30:00,61.17,61.18,60.77,61.01,164200.0,61.17,61.18,60.77,61.01,164200.0
2012-01-17 13:00:00,60.99,61.38,60.97,61.2,106400.0,60.99,61.38,60.97,61.2,106400.0
2012-01-17 13:30:00,61.23,61.43,61.23,61.29,104600.0,61.23,61.43,61.23,61.29,104600.0
2012-01-17 14:00:00,61.29,61.4,61.1,61.29,71100.0,61.29,61.4,61.1,61.29,71100.0
2012-01-17 14:30:00,61.3,61.35,60.86,60.98,82300.0,61.3,61.35,60.86,60.98,82300.0
2012-01-17 15:00:00,60.98,61.02,60.56,60.75,324500.0,60.98,61.02,60.56,60.75,324500.0
2012-01-17 15:30:00,60.76,60.87,60.55,60.68,339700.0,60.76,60.87,60.55,60.68,339700.0
2012-01-18 09:30:00,60.98,60.98,60.16,60.5,253400.0,60.98,60.98,60.16,60.5,253400.0
2012-01-18 10:00:00,60.43,60.81,60.42,60.65,187800.0,60.43,60.81,60.42,60.65,187800.0
2012-01-18 10:30:00,60.65,60.86,60.1,60.18,225400.0,60.65,60.86,60.1,60.18,225400.0
2012-01-18 11:00:00,60.18,60.47,60.13,60.46,175800.0,60.18,60.47,60.13,60.46,175800.0
2012-01-18 11:30:00,60.43,60.5,59.88,60.01,232200.0,60.43,60.5,59.88,60.01,232200.0
2012-01-18 12:00:00,60.03,60.59,60.03,60.5,97400.0,60.03,60.59,60.03,60.5,97400.0
2012-01-18 12:30:00,60.49,60.66,60.31,60.65,175200.0,60.49,60.66,60.31,60.65,175200.0
2012-01-18 13:00:00,60.65,60.7,60.54,60.59,119700.0,60.65,60.7,60.54,60.59,119700.0
2012-01-18 13:30:00,60.59,60.6,60.42,60.47,78100.0,60.59,60.6,60.42,60.47,78100.0
2012-01-18 14:00:00,60.49,60.55,60.28,60.43,103300.0,60.49,60.55,60.28,60.43,103300.0
2012-01-18 14:30:00,60.44,60.44,60.05,60.13,128700.0,60.44,60.44,60.05,60.13,128700.0
2012-01-18 15:00:00,60.13,60.3,60.12,60.22,186600.0,60.13,60.3,60.12,60.22,186600.0
2012-01-18 15:30:00,60.23,60.6,60.22,60.51,267500.0,60.23,60.6,60.22,60.51,267500.0
2012-01-19 09:30:00,60.92,61.0,60.49,60.61,275300.0,60.92,61.0,60.49,60.61,275300.0
2012-01-19 10:00:00,60.59,60.65,60.0,60.56,299300.0,60.59,60.65,60.0,60.56,299300.0
2012-01-19 10:30:00,60.58,60.85,60.43,60.58,153200.0,60.58,60.85,60.43,60.58,153200.0
2012-01-19 11:00:00,60.59,60.69,60.35,60.41,164900.0,60.59,60.69,60.35,60.41,164900.0
2012-01-19 11:30:00,60.42,60.52,60.24,60.4,144800.0,60.42,60.52,60.24,60.4,144800.0
2012-01-19 12:00:00,60.4,60.49,60.36,60.37,110500.0,60.4,60.49,60.36,60.37,110500.0
2012-01-19 12:30:00,60.36,60.44,60.19,60.27,110600.0,60.36,60.44,60.19,60.27,110600.0
2012-01-19 13:00:00,60.26,60.41,60.25,60.39,118500.0,60.26,60.41,60.25,60.39,118500.0
2012-01-19 13:30:00,60.38,60.4,60.14,60.14,108600.0,60.38,60.4,60.14,60.14,108600.0
2012-01-19 14:00:00,60.13,60.23,60.1,60.12,121500.0,60.13,60.23,60.1,60.12,121500.0
2012-01-19 14:30:00,60.13,60.14,59.87,60.0,186600.0,60.13,60.14,59.87,60.0,186600.0
2012-01-19 15:00:00,60.0,60.24,59.99,60.2,213100.0,60.0,60.24,59.99,60.2,213100.0
2012-01-19 15:30:00,60.21,60.45,60.0,60.17,428100.0,60.21,60.45,60.0,60.17,428100.0
2012-01-20 09:30:00,59.83,60.35,59.8,60.21,249500.0,59.83,60.35,59.8,60.21,249500.0
2012-01-20 10:00:00,60.2,60.29,59.97,60.23,205200.0,60.2,60.29,59.97,60.23,205200.0
2012-01-20 10:30:00,60.23,60.25,59.91,60.08,198300.0,60.23,60.25,59.91,60.08,198300.0
2012-01-20 11:00:00,60.11,60.12,59.48,59.58,449200.0,60.11,60.12,59.48,59.58,449200.0
2012-01-20 11:30:00,59.55,60.24,59.23,60.18,551100.0,59.55,60.24,59.23,60.18,551100.0
2012-01-20 12:00:00,60.18,60.2,59.87,60.17,112500.0,60.18,60.2,59.87,60.17,112500.0
2012-01-20 12:30:00,60.19,60.2,60.0,60.18,53100.0,60.19,60.2,60.0,60.18,53100.0
2012-01-20 13:00:00,60.17,60.3,59.95,60.11,108000.0,60.17,60.3,59.95,60.11,108000.0
2012-01-20 13:30:00,60.1,60.15,59.83,59.85,54900.0,60.1,60.15,59.83,59.85,54900.0
2012-01-20 14:00:00,59.85,59.98,59.78,59.82,74300.0,59.85,59.98,59.78,59.82,74300.0
2012-01-20 14:30:00,59.81,59.89,59.75,59.86,68500.0,59.81,59.89,59.75,59.86,68500.0
2012-01-20 15:00:00,59.87,59.97,59.86,59.91,101400.0,59.87,59.97,59.86,59.91,101400.0
2012-01-20 15:30:00,59.91,60.15,59.88,60.12,281300.0,59.91,60.15,59.88,60.12,281300.0
2012-01-23 09:30:00,60.05,61.63,60.02,61.44,378800.0,60.05,61.63,60.02,61.44,378800.0
2012-01-23 10:00:00,61.48,61.75,61.4,61.53,217200.0,61.48,61.75,61.4,61.53,217200.0
2012-01-23 10:30:00,61.53,62.24,61.46,61.96,240300.0,61.53,62.24,61.46,61.96,240300.0
2012-01-23 11:00:00,61.97,62.05,61.55,61.66,156100.0,61.97,62.05,61.55,61.66,156100.0
2012-01-23 11:30:00,61.63,61.7,61.04,61.22,192400.0,61.63,61.7,61.04,61.22,192400.0
2012-01-23 12:00:00,61.23,61.3,60.75,61.24,112600.0,61.23,61.3,60.75,61.24,112600.0
2012-01-23 12:30:00,61.26,61.74,61.24,61.47,134200.0,61.26,61.74,61.24,61.47,134200.0
2012-01-23 13:00:00,61.48,61.66,61.45,61.64,90200.0,61.48,61.66,61.45,61.64,90200.0
2012-01-23 13:30:00,61.65,62.0,61.59,61.97,161600.0,61.65,62.0,61.59,61.97,161600.0
2012-01-23 14:00:00,61.98,61.98,61.68,61.91,102800.0,61.98,61.98,61.68,61.91,102800.0
2012-01-23 14:30:00,61.92,61.98,61.58,61.83,111100.0,61.92,61.98,61.58,61.83,111100.0
2012-01-23 15:00:00,61.85,62.04,61.76,62.04,154800.0,61.85,62.04,61.76,62.04,154800.0
2012-01-23 15:30:00,62.05,62.58,62.05,62.44,618700.0,62.05,62.58,62.05,62.44,618700.0
2012-01-24 09:30:00,61.92,62.3,61.55,61.55,266400.0,61.92,62.3,61.55,61.55,266400.0
2012-01-24 10:00:00,61.54,62.13,61.4,61.74,197800.0,61.54,62.13,61.4,61.74,197800.0
2012-01-24 10:30:00,61.73,61.85,61.3,61.47,146400.0,61.73,61.85,61.3,61.47,146400.0
2012-01-24 11:00:00,61.48,62.13,61.38,62.02,118600.0,61.48,62.13,61.38,62.02,118600.0
2012-01-24 11:30:00,62.03,62.03,61.78,61.91,46800.0,62.03,62.03,61.78,61.91,46800.0
2012-01-24 12:00:00,61.92,62.09,61.78,61.87,53300.0,61.92,62.09,61.78,61.87,53300.0
2012-01-24 12:30:00,61.85,62.09,61.85,62.06,46800.0,61.85,62.09,61.85,62.06,46800.0
2012-01-24 13:00:00,62.03,62.03,61.72,61.74,73000.0,62.03,62.03,61.72,61.74,73000.0
2012-01-24 13:30:00,61.74,61.79,61.51,61.57,49300.0,61.74,61.79,61.51,61.57,49300.0
2012-01-24 14:00:00,61.58,61.82,61.51,61.8,107200.0,61.58,61.82,61.51,61.8,107200.0
2012-01-24 14:30:00,61.8,62.0,61.65,61.87,133900.0,61.8,62.0,61.65,61.87,133900.0
2012-01-24 15:00:00,61.88,62.29,61.87,62.24,119000.0,61.88,62.29,61.87,62.24,119000.0
2012-01-24 15:30:00,62.23,62.24,61.94,62.18,167600.0,62.23,62.24,61.94,62.18,167600.0
2012-01-25 09:30:00,62.26,62.5,61.67,62.2,129400.0,62.26,62.5,61.67,62.2,129400.0
2012-01-25 10:00:00,62.16,62.4,61.96,62.02,129600.0,62.16,62.4,61.96,62.02,129600.0
2012-01-25 10:30:00,61.99,62.7,61.91,62.59,141900.0,61.99,62.7,61.91,62.59,141900.0
2012-01-25 11:00:00,62.59,63.54,62.59,63.5,617500.0,62.59,63.54,62.59,63.5,617500.0
2012-01-25 11:30:00,63.47,63.5,62.82,63.47,180000.0,63.47,63.5,62.82,63.47,180000.0
2012-01-25 12:00:00,63.43,63.47,63.01,63.13,112000.0,63.43,63.47,63.01,63.13,112000.0
2012-01-25 12:30:00,63.15,63.47,63.08,63.17,97100.0,63.15,63.47,63.08,63.17,97100.0
2012-01-25 13:00:00,63.18,63.42,63.15,63.33,77200.0,63.18,63.42,63.15,63.33,77200.0
2012-01-25 13:30:00,63.32,63.72,63.27,63.66,180100.0,63.32,63.72,63.27,63.66,180100.0
2012-01-25 14:00:00,63.66,63.68,63.02,63.11,138500.0,63.66,63.68,63.02,63.11,138500.0
2012-01-25 14:30:00,63.15,63.5,63.03,63.34,95700.0,63.15,63.5,63.03,63.34,95700.0
2012-01-25 15:00:00,63.32,63.71,63.23,63.68,121300.0,63.32,63.71,63.23,63.68,121300.0
2012-01-25 15:30:00,63.69,63.79,63.24,63.37,282900.0,63.69,63.79,63.24,63.37,282900.0
2012-01-26 09:30:00,63.14,64.5,63.14,64.05,536400.0,63.14,64.5,63.14,64.05,536400.0
2012-01-26 10:00:00,64.08,64.51,63.63,63.73,441400.0,64.08,64.51,63.63,63.73,441400.0
2012-01-26 10:30:00,63.75,63.89,63.55,63.8,215000.0,63.75,63.89,63.55,63.8,215000.0
2012-01-26 11:00:00,63.75,63.89,63.42,63.56,140700.0,63.75,63.89,63.42,63.56,140700.0
2012-01-26 11:30:00,63.55,63.87,63.23,63.37,76400.0,63.55,63.87,63.23,63.37,76400.0
2012-01-26 12:00:00,63.36,63.39,62.96,63.26,134600.0,63.36,63.39,62.96,63.26,134600.0
2012-01-26 12:30:00,63.23,63.89,63.2,63.49,93100.0,63.23,63.89,63.2,63.49,93100.0
2012-01-26 13:00:00,63.5,63.57,63.11,63.19,264000.0,63.5,63.57,63.11,63.19,264000.0
2012-01-26 13:30:00,63.18,63.52,62.87,63.14,164200.0,63.18,63.52,62.87,63.14,164200.0
2012-01-26 14:00:00,63.16,63.34,62.98,63.3,89300.0,63.16,63.34,62.98,63.3,89300.0
2012-01-26 14:30:00,63.3,63.41,63.07,63.14,83800.0,63.3,63.41,63.07,63.14,83800.0
2012-01-26 15:00:00,63.15,63.32,62.77,62.77,119100.0,63.15,63.32,62.77,62.77,119100.0
2012-01-26 15:30:00,62.8,63.09,62.73,62.98,186700.0,62.8,63.09,62.73,62.98,186700.0
2012-01-27 09:30:00,62.49,63.44,62.46,63.31,99700.0,62.49,63.44,62.46,63.31,99700.0
2012-01-27 10:00:00,63.32,63.5,63.09,63.38,113600.0,63.32,63.5,63.09,63.38,113600.0
2012-01-27 10:30:00,63.41,63.65,63.3,63.52,74500.0,63.41,63.65,63.3,63.52,74500.0
2012-01-27 11:00:00,63.6,63.64,63.21,63.34,106000.0,63.6,63.64,63.21,63.34,106000.0
2012-01-27 11:30:00,63.33,63.66,63.12,63.49,61500.0,63.33,63.66,63.12,63.49,61500.0
2012-01-27 12:00:00,63.46,63.8,63.35,63.62,54300.0,63.46,63.8,63.35,63.62,54300.0
2012-01-27 12:30:00,63.65,63.96,63.52,63.9,96800.0,63.65,63.96,63.52,63.9,96800.0
2012-01-27 13:00:00,63.9,64.0,63.6,63.64,143400.0,63.9,64.0,63.6,63.64,143400.0
2012-01-27 13:30:00,63.65,63.81,63.56,63.8,50700.0,63.65,63.81,63.56,63.8,50700.0
2012-01-27 14:00:00,63.79,63.92,63.65,63.9,57000.0,63.79,63.92,63.65,63.9,57000.0
2012-01-27 14:30:00,63.92,64.25,63.9,64.25,131200.0,63.92,64.25,63.9,64.25,131200.0
2012-01-27 15:00:00,64.25,64.41,64.09,64.4,151800.0,64.25,64.41,64.09,64.4,151800.0
2012-01-27 15:30:00,64.36,64.46,64.07,64.12,294800.0,64.36,64.46,64.07,64.12,294800.0
2012-01-30 09:30:00,63.23,63.75,62.68,63.55,197800.0,63.23,63.75,62.68,63.55,197800.0
2012-01-30 10:00:00,63.52,63.8,62.94,63.02,221600.0,63.52,63.8,62.94,63.02,221600.0
2012-01-30 10:30:00,62.99,63.6,62.99,63.34,80500.0,62.99,63.6,62.99,63.34,80500.0
2012-01-30 11:00:00,63.33,63.67,63.28,63.58,197600.0,63.33,63.67,63.28,63.58,197600.0
2012-01-30 11:30:00,63.58,63.6,63.12,63.25,55500.0,63.58,63.6,63.12,63.25,55500.0
2012-01-30 12:00:00,63.25,63.31,63.14,63.24,44100.0,63.25,63.31,63.14,63.24,44100.0
2012-01-30 12:30:00,63.21,63.24,63.0,63.06,67700.0,63.21,63.24,63.0,63.06,67700.0
2012-01-30 13:00:00,63.1,63.29,62.91,63.17,77200.0,63.1,63.29,62.91,63.17,77200.0
2012-01-30 13:30:00,63.17,63.27,63.09,63.23,70500.0,63.17,63.27,63.09,63.23,70500.0
2012-01-30 14:00:00,63.25,63.28,63.15,63.24,90700.0,63.25,63.28,63.15,63.24,90700.0
2012-01-30 14:30:00,63.26,63.44,63.17,63.21,104900.0,63.26,63.44,63.17,63.21,104900.0
2012-01-30 15:00:00,63.18,63.42,63.17,63.17,83200.0,63.18,63.42,63.17,63.17,83200.0
2012-01-30 15:30:00,63.17,63.26,63.0,63.12,195300.0,63.17,63.26,63.0,63.12,195300.0
2012-01-31 09:30:00,63.61,63.67,63.01,63.34,152200.0,63.61,63.67,63.01,63.34,152200.0
2012-01-31 10:00:00,63.34,63.34,62.7,63.05,138200.0,63.34,63.34,62.7,63.05,138200.0
2012-01-31 10:30:00,63.05,63.11,62.51,62.58,103400.0,63.05,63.11,62.51,62.58,103400.0
2012-01-31 11:00:00,62.65,62.76,62.15,62.25,162900.0,62.65,62.76,62.15,62.25,162900.0
2012-01-31 11:30:00,62.27,62.42,62.03,62.25,170500.0,62.27,62.42,62.03,62.25,170500.0
2012-01-31 12:00:00,62.25,62.85,62.21,62.75,107000.0,62.25,62.85,62.21,62.75,107000.0
2012-01-31 12:30:00,62.74,62.88,62.48,62.82,72100.0,62.74,62.88,62.48,62.82,72100.0
2012-01-31 13:00:00,62.84,63.08,62.75,63.04,49800.0,62.84,63.08,62.75,63.04,49800.0
2012-01-31 13:30:00,63.04,63.06,62.71,62.86,57600.0,63.04,63.06,62.71,62.86,57600.0
2012-01-31 14:00:00,62.9,63.18,62.77,63.12,98700.0,62.9,63.18,62.77,63.12,98700.0
2012-01-31 14:30:00,63.11,63.13,62.61,62.9,72500.0,63.11,63.13,62.61,62.9,72500.0
2012-01-31 15:00:00,62.93,63.12,62.72,63.07,65700.0,62.93,63.12,62.72,63.07,65700.0
2012-01-31 15:30:00,63.06,63.26,62.8,63.13,229800.0,63.06,63.26,62.8,63.13,229800.0
2012-02-01 09:30:00,63.61,63.76,63.1,63.66,203600.0,63.61,63.76,63.1,63.66,203600.0
2012-02-01 10:00:00,63.68,64.0,63.56,63.86,169200.0,63.68,64.0,63.56,63.86,169200.0
2012-02-01 10:30:00,63.86,63.91,63.7,63.85,67200.0,63.86,63.91,63.7,63.85,67200.0
2012-02-01 11:00:00,63.86,64.09,63.81,64.0,124800.0,63.86,64.09,63.81,64.0,124800.0
2012-02-01 11:30:00,64.01,65.0,64.01,64.95,404400.0,64.01,65.0,64.01,64.95,404400.0
2012-02-01 12:00:00,64.95,65.0,64.58,64.92,140800.0,64.95,65.0,64.58,64.92,140800.0
2012-02-01 12:30:00,64.88,65.09,64.64,64.65,146500.0,64.88,65.09,64.64,64.65,146500.0
2012-02-01 13:00:00,64.64,65.0,64.64,64.88,51900.0,64.64,65.0,64.64,64.88,51900.0
2012-02-01 13:30:00,64.88,64.92,64.41,64.47,107300.0,64.88,64.92,64.41,64.47,107300.0
2012-02-01 14:00:00,64.46,64.76,64.46,64.71,92200.0,64.46,64.76,64.46,64.71,92200.0
2012-02-01 14:30:00,64.73,64.87,64.68,64.77,99100.0,64.73,64.87,64.68,64.77,99100.0
2012-02-01 15:00:00,64.79,64.85,64.31,64.4,143300.0,64.79,64.85,64.31,64.4,143300.0
2012-02-01 15:30:00,64.38,64.47,63.55,63.76,613200.0,64.38,64.47,63.55,63.76,613200.0
2012-02-02 09:30:00,64.43,64.56,63.63,63.96,236700.0,64.43,64.56,63.63,63.96,236700.0
2012-02-02 10:00:00,63.94,64.4,63.94,64.25,93600.0,63.94,64.4,63.94,64.25,93600.0
2012-02-02 10:30:00,64.27,64.5,64.13,64.35,71500.0,64.27,64.5,64.13,64.35,71500.0
2012-02-02 11:00:00,64.35,64.47,63.92,64.27,102200.0,64.35,64.47,63.92,64.27,102200.0
2012-02-02 11:30:00,64.28,64.32,63.61,63.85,77700.0,64.28,64.32,63.61,63.85,77700.0
2012-02-02 12:00:00,63.85,63.94,63.45,63.54,129400.0,63.85,63.94,63.45,63.54,129400.0
2012-02-02 12:30:00,63.52,63.63,63.01,63.63,124800.0,63.52,63.63,63.01,63.63,124800.0
2012-02-02 13:00:00,63.61,63.63,63.37,63.43,60700.0,63.61,63.63,63.37,63.43,60700.0
2012-02-02 13:30:00,63.45,63.7,63.3,63.55,82900.0,63.45,63.7,63.3,63.55,82900.0
2012-02-02 14:00:00,63.57,63.59,63.29,63.32,54700.0,63.57,63.59,63.29,63.32,54700.0
2012-02-02 14:30:00,63.33,63.48,63.13,63.13,70300.0,63.33,63.48,63.13,63.13,70300.0
2012-02-02 15:00:00,63.13,63.42,63.11,63.38,111800.0,63.13,63.42,63.11,63.38,111800.0
2012-02-02 15:30:00,63.38,63.69,63.33,63.57,210900.0,63.38,63.69,63.33,63.57,210900.0
2012-02-03 09:30:00,64.47,64.55,64.0,64.44,143300.0,64.47,64.55,64.0,64.44,143300.0
2012-02-03 10:00:00,64.45,64.82,64.32,64.48,170400.0,64.45,64.82,64.32,64.48,170400.0
2012-02-03 10:30:00,64.51,64.72,64.33,64.33,124900.0,64.51,64.72,64.33,64.33,124900.0
2012-02-03 11:00:00,64.34,64.42,64.2,64.36,90700.0,64.34,64.42,64.2,64.36,90700.0
2012-02-03 11:30:00,64.38,64.48,64.21,64.21,64100.0,64.38,64.48,64.21,64.21,64100.0
2012-02-03 12:00:00,64.21,64.45,64.14,64.37,78800.0,64.21,64.45,64.14,64.37,78800.0
2012-02-03 12:30:00,64.37,64.55,64.28,64.55,42300.0,64.37,64.55,64.28,64.55,42300.0
2012-02-03 13:00:00,64.52,64.54,64.35,64.43,40700.0,64.52,64.54,64.35,64.43,40700.0
2012-02-03 13:30:00,64.44,64.45,64.23,64.27,70700.0,64.44,64.45,64.23,64.27,70700.0
2012-02-03 14:00:00,64.29,64.63,64.29,64.62,46300.0,64.29,64.63,64.29,64.62,46300.0
2012-02-03 14:30:00,64.58,64.7,64.52,64.55,126100.0,64.58,64.7,64.52,64.55,126100.0
2012-02-03 15:00:00,64.56,64.79,64.54,64.66,178700.0,64.56,64.79,64.54,64.66,178700.0
2012-02-03 15:30:00,64.68,64.7,64.52,64.58,157600.0,64.68,64.7,64.52,64.58,157600.0
2012-02-06 09:30:00,64.15,64.89,63.7,64.75,209200.0,64.15,64.89,63.7,64.75,209200.0
2012-02-06 10:00:00,64.75,65.07,64.59,64.77,143500.0,64.75,65.07,64.59,64.77,143500.0
2012-02-06 10:30:00,64.73,64.76,64.25,64.47,88000.0,64.73,64.76,64.25,64.47,88000.0
2012-02-06 11:00:00,64.49,64.83,64.49,64.67,83100.0,64.49,64.83,64.49,64.67,83100.0
2012-02-06 11:30:00,64.67,64.82,64.65,64.78,83600.0,64.67,64.82,64.65,64.78,83600.0
2012-02-06 12:00:00,64.75,64.87,64.7,64.82,68800.0,64.75,64.87,64.7,64.82,68800.0
2012-02-06 12:30:00,64.82,65.04,64.8,64.85,95800.0,64.82,65.04,64.8,64.85,95800.0
2012-02-06 13:00:00,64.87,65.03,64.86,64.96,58700.0,64.87,65.03,64.86,64.96,58700.0
2012-02-06 13:30:00,64.94,64.99,64.85,64.92,42500.0,64.94,64.99,64.85,64.92,42500.0
2012-02-06 14:00:00,64.92,64.97,64.85,64.85,29800.0,64.92,64.97,64.85,64.85,29800.0
2012-02-06 14:30:00,64.85,64.9,64.75,64.75,27700.0,64.85,64.9,64.75,64.75,27700.0
2012-02-06 15:00:00,64.72,64.96,64.72,64.9,69300.0,64.72,64.96,64.72,64.9,69300.0
2012-02-06 15:30:00,64.93,65.27,64.82,64.94,242500.0,64.93,65.27,64.82,64.94,242500.0
2012-02-07 09:30:00,64.88,64.9,64.6,64.69,97900.0,64.88,64.9,64.6,64.69,97900.0
2012-02-07 10:00:00,64.69,64.85,64.18,64.71,97800.0,64.69,64.85,64.18,64.71,97800.0
2012-02-07 10:30:00,64.66,65.15,64.66,65.12,125900.0,64.66,65.15,64.66,65.12,125900.0
2012-02-07 11:00:00,65.11,65.14,64.97,65.0,183000.0,65.11,65.14,64.97,65.0,183000.0
2012-02-07 11:30:00,65.0,65.03,64.79,64.88,79100.0,65.0,65.03,64.79,64.88,79100.0
2012-02-07 12:00:00,64.84,65.14,64.81,64.88,35800.0,64.84,65.14,64.81,64.88,35800.0
2012-02-07 12:30:00,64.91,65.19,64.88,65.1,44900.0,64.91,65.19,64.88,65.1,44900.0
2012-02-07 13:00:00,65.13,65.13,64.7,64.88,81000.0,65.13,65.13,64.7,64.88,81000.0
2012-02-07 13:30:00,64.9,65.01,64.82,64.85,32000.0,64.9,65.01,64.82,64.85,32000.0
2012-02-07 14:00:00,64.89,65.01,64.84,64.95,60700.0,64.89,65.01,64.84,64.95,60700.0
2012-02-07 14:30:00,64.94,64.97,64.78,64.83,50100.0,64.94,64.97,64.78,64.83,50100.0
2012-02-07 15:00:00,64.83,65.27,64.82,65.2,105700.0,64.83,65.27,64.82,65.2,105700.0
2012-02-07 15:30:00,65.21,65.3,64.91,65.03,128000.0,65.21,65.3,64.91,65.03,128000.0
2012-02-08 09:30:00,65.26,65.45,65.1,65.17,302000.0,65.26,65.45,65.1,65.17,302000.0
2012-02-08 10:00:00,65.19,65.37,64.44,64.63,161600.0,65.19,65.37,64.44,64.63,161600.0
2012-02-08 10:30:00,64.64,64.65,64.31,64.36,129600.0,64.64,64.65,64.31,64.36,129600.0
2012-02-08 11:00:00,64.38,64.58,64.2,64.36,97900.0,64.38,64.58,64.2,64.36,97900.0
2012-02-08 11:30:00,64.35,64.46,64.25,64.38,113700.0,64.35,64.46,64.25,64.38,113700.0
2012-02-08 12:00:00,64.37,64.58,64.3,64.36,96800.0,64.37,64.58,64.3,64.36,96800.0
2012-02-08 12:30:00,64.34,64.39,64.21,64.28,54300.0,64.34,64.39,64.21,64.28,54300.0
2012-02-08 13:00:00,64.24,64.52,64.23,64.52,27600.0,64.24,64.52,64.23,64.52,27600.0
2012-02-08 13:30:00,64.48,64.52,64.25,64.27,37400.0,64.48,64.52,64.25,64.27,37400.0
2012-02-08 14:00:00,64.27,64.41,64.2,64.4,54400.0,64.27,64.41,64.2,64.4,54400.0
2012-02-08 14:30:00,64.37,64.76,64.37,64.74,61900.0,64.37,64.76,64.37,64.74,61900.0
2012-02-08 15:00:00,64.72,64.89,64.66,64.83,130300.0,64.72,64.89,64.66,64.83,130300.0
2012-02-08 15:30:00,64.83,64.98,64.72,64.77,291700.0,64.83,64.98,64.72,64.77,291700.0
2012-02-09 09:30:00,64.69,65.25,64.3,64.98,207700.0,64.69,65.25,64.3,64.98,207700.0
2012-02-09 10:00:00,65.04,65.17,64.87,65.0,104600.0,65.04,65.17,64.87,65.0,104600.0
2012-02-09 10:30:00,64.94,65.24,64.9,65.22,114500.0,64.94,65.24,64.9,65.22,114500.0
2012-02-09 11:00:00,65.22,65.36,65.04,65.27,182700.0,65.22,65.36,65.04,65.27,182700.0
2012-02-09 11:30:00,65.29,65.45,65.12,65.38,141100.0,65.29,65.45,65.12,65.38,141100.0
2012-02-09 12:00:00,65.37,65.55,65.33,65.36,100700.0,65.37,65.55,65.33,65.36,100700.0
2012-02-09 12:30:00,65.36,65.49,65.33,65.41,72100.0,65.36,65.49,65.33,65.41,72100.0
2012-02-09 13:00:00,65.4,65.5,65.15,65.43,73100.0,65.4,65.5,65.15,65.43,73100.0
2012-02-09 13:30:00,65.44,65.67,65.44,65.65,81100.0,65.44,65.67,65.44,65.65,81100.0
2012-02-09 14:00:00,65.65,65.73,65.5,65.65,73000.0,65.65,65.73,65.5,65.65,73000.0
2012-02-09 14:30:00,65.64,65.79,65.58,65.71,172300.0,65.64,65.79,65.58,65.71,172300.0
2012-02-09 15:00:00,65.71,65.77,65.57,65.71,113200.0,65.71,65.77,65.57,65.71,113200.0
2012-02-09 15:30:00,65.71,65.76,65.52,65.65,221400.0,65.71,65.76,65.52,65.65,221400.0
2012-02-10 09:30:00,64.89,65.4,64.54,65.0,187500.0,64.89,65.4,64.54,65.0,187500.0
2012-02-10 10:00:00,65.03,65.22,64.97,65.14,86700.0,65.03,65.22,64.97,65.14,86700.0
2012-02-10 10:30:00,65.15,65.25,65.0,65.14,43100.0,65.15,65.25,65.0,65.14,43100.0
2012-02-10 11:00:00,65.14,65.3,65.05,65.05,65700.0,65.14,65.3,65.05,65.05,65700.0
2012-02-10 11:30:00,65.07,65.14,64.99,65.07,66900.0,65.07,65.14,64.99,65.07,66900.0
2012-02-10 12:00:00,65.08,65.11,65.02,65.08,33500.0,65.08,65.11,65.02,65.08,33500.0
2012-02-10 12:30:00,65.07,65.2,65.02,65.13,40800.0,65.07,65.2,65.02,65.13,40800.0
2012-02-10 13:00:00,65.1,65.18,64.98,65.03,31100.0,65.1,65.18,64.98,65.03,31100.0
2012-02-10 13:30:00,65.02,65.02,64.82,64.85,50300.0,65.02,65.02,64.82,64.85,50300.0
2012-02-10 14:00:00,64.82,65.18,64.82,65.17,53800.0,64.82,65.18,64.82,65.17,53800.0
2012-02-10 14:30:00,65.17,65.25,65.05,65.14,39400.0,65.17,65.25,65.05,65.14,39400.0
2012-02-10 15:00:00,65.12,65.25,65.04,65.23,100000.0,65.12,65.25,65.04,65.23,100000.0
2012-02-10 15:30:00,65.23,65.4,65.17,65.3,128700.0,65.23,65.4,65.17,65.3,128700.0
2012-02-13 09:30:00,65.55,65.88,65.35,65.66,160600.0,65.55,65.88,65.35,65.66,160600.0
2012-02-13 10:00:00,65.62,65.8,65.3,65.54,72100.0,65.62,65.8,65.3,65.54,72100.0
2012-02-13 10:30:00,65.54,65.63,65.18,65.33,77900.0,65.54,65.63,65.18,65.33,77900.0
2012-02-13 11:00:00,65.32,65.69,65.2,65.58,77200.0,65.32,65.69,65.2,65.58,77200.0
2012-02-13 11:30:00,65.58,66.0,65.58,65.89,92800.0,65.58,66.0,65.58,65.89,92800.0
2012-02-13 12:00:00,65.85,65.98,65.75,65.79,51700.0,65.85,65.98,65.75,65.79,51700.0
2012-02-13 12:30:00,65.75,65.83,65.65,65.78,47700.0,65.75,65.83,65.65,65.78,47700.0
2012-02-13 13:00:00,65.79,65.89,65.61,65.61,47400.0,65.79,65.89,65.61,65.61,47400.0
2012-02-13 13:30:00,65.61,65.7,65.58,65.61,60400.0,65.61,65.7,65.58,65.61,60400.0
2012-02-13 14:00:00,65.6,65.75,65.52,65.55,69700.0,65.6,65.75,65.52,65.55,69700.0
2012-02-13 14:30:00,65.55,65.77,65.52,65.74,59500.0,65.55,65.77,65.52,65.74,59500.0
2012-02-13 15:00:00,65.75,65.78,65.46,65.47,157800.0,65.75,65.78,65.46,65.47,157800.0
2012-02-13 15:30:00,65.46,65.55,65.3,65.48,199700.0,65.46,65.55,65.3,65.48,199700.0
2012-02-14 09:30:00,65.29,65.89,65.04,65.62,194700.0,65.29,65.89,65.04,65.62,194700.0
2012-02-14 10:00:00,65.62,65.74,65.31,65.37,104700.0,65.62,65.74,65.31,65.37,104700.0
2012-02-14 10:30:00,65.41,65.51,65.13,65.13,93700.0,65.41,65.51,65.13,65.13,93700.0
2012-02-14 11:00:00,65.13,65.17,64.82,65.04,106500.0,65.13,65.17,64.82,65.04,106500.0
2012-02-14 11:30:00,65.06,65.53,65.03,65.43,96700.0,65.06,65.53,65.03,65.43,96700.0
2012-02-14 12:00:00,65.44,65.6,65.23,65.34,274300.0,65.44,65.6,65.23,65.34,274300.0
2012-02-14 12:30:00,65.33,65.36,65.2,65.3,58400.0,65.33,65.36,65.2,65.3,58400.0
2012-02-14 13:00:00,65.27,65.37,65.2,65.33,38600.0,65.27,65.37,65.2,65.33,38600.0
2012-02-14 13:30:00,65.33,65.37,65.28,65.36,43400.0,65.33,65.37,65.28,65.36,43400.0
2012-02-14 14:00:00,65.36,65.36,65.23,65.27,51100.0,65.36,65.36,65.23,65.27,51100.0
2012-02-14 14:30:00,65.25,65.34,65.23,65.29,71100.0,65.25,65.34,65.23,65.29,71100.0
2012-02-14 15:00:00,65.31,65.36,65.14,65.16,138600.0,65.31,65.36,65.14,65.16,138600.0
2012-02-14 15:30:00,65.16,65.36,65.02,65.34,304200.0,65.16,65.36,65.02,65.34,304200.0
2012-02-15 09:30:00,65.78,67.08,65.57,66.44,487100.0,65.78,67.08,65.57,66.44,487100.0
2012-02-15 10:00:00,66.44,66.86,66.15,66.51,184400.0,66.44,66.86,66.15,66.51,184400.0
2012-02-15 10:30:00,66.53,66.63,66.37,66.4,126200.0,66.53,66.63,66.37,66.4,126200.0
2012-02-15 11:00:00,66.4,66.75,66.38,66.71,195000.0,66.4,66.75,66.38,66.71,195000.0
2012-02-15 11:30:00,66.66,67.08,66.64,67.08,164100.0,66.66,67.08,66.64,67.08,164100.0
2012-02-15 12:00:00,67.05,67.22,66.75,66.75,97400.0,67.05,67.22,66.75,66.75,97400.0
2012-02-15 12:30:00,66.75,66.77,65.75,65.82,245700.0,66.75,66.77,65.75,65.82,245700.0
2012-02-15 13:00:00,65.77,66.1,65.5,65.95,103600.0,65.77,66.1,65.5,65.95,103600.0
2012-02-15 13:30:00,66.05,66.07,65.5,65.63,83800.0,66.05,66.07,65.5,65.63,83800.0
2012-02-15 14:00:00,65.68,65.81,64.73,65.05,193800.0,65.68,65.81,64.73,65.05,193800.0
2012-02-15 14:30:00,65.06,65.09,64.7,64.8,122600.0,65.06,65.09,64.7,64.8,122600.0
2012-02-15 15:00:00,64.82,64.91,64.62,64.73,173900.0,64.82,64.91,64.62,64.73,173900.0
2012-02-15 15:30:00,64.73,65.15,64.66,64.89,225600.0,64.73,65.15,64.66,64.89,225600.0
2012-02-16 09:30:00,64.72,65.86,64.59,65.74,191800.0,64.72,65.86,64.59,65.74,191800.0
2012-02-16 10:00:00,65.75,65.89,65.16,65.44,102500.0,65.75,65.89,65.16,65.44,102500.0
2012-02-16 10:30:00,65.46,65.59,64.75,64.77,91600.0,65.46,65.59,64.75,64.77,91600.0
2012-02-16 11:00:00,64.76,65.35,64.15,65.25,241500.0,64.76,65.35,64.15,65.25,241500.0
2012-02-16 11:30:00,65.23,65.44,64.83,65.39,85200.0,65.23,65.44,64.83,65.39,85200.0
2012-02-16 12:00:00,65.31,65.51,64.88,65.23,278900.0,65.31,65.51,64.88,65.23,278900.0
2012-02-16 12:30:00,65.23,65.45,65.06,65.32,124600.0,65.23,65.45,65.06,65.32,124600.0
2012-02-16 13:00:00,65.33,65.67,65.19,65.45,82600.0,65.33,65.67,65.19,65.45,82600.0
2012-02-16 13:30:00,65.47,65.78,65.42,65.42,107700.0,65.47,65.78,65.42,65.42,107700.0
2012-02-16 14:00:00,65.42,65.6,65.32,65.55,68300.0,65.42,65.6,65.32,65.55,68300.0
2012-02-16 14:30:00,65.55,65.56,65.2,65.46,65400.0,65.55,65.56,65.2,65.46,65400.0
2012-02-16 15:00:00,65.46,65.52,65.34,65.44,85700.0,65.46,65.52,65.34,65.44,85700.0
2012-02-16 15:30:00,65.43,65.68,65.4,65.58,208900.0,65.43,65.68,65.4,65.58,208900.0
2012-02-17 09:30:00,65.88,65.99,65.39,65.58,107400.0,65.88,65.99,65.39,65.58,107400.0
2012-02-17 10:00:00,65.56,65.58,65.25,65.3,68000.0,65.56,65.58,65.25,65.3,68000.0
2012-02-17 10:30:00,65.27,65.28,64.87,64.96,102600.0,65.27,65.28,64.87,64.96,102600.0
2012-02-17 11:00:00,64.99,65.09,64.77,65.09,97000.0,64.99,65.09,64.77,65.09,97000.0
2012-02-17 11:30:00,65.03,65.1,64.77,65.03,73300.0,65.03,65.1,64.77,65.03,73300.0
2012-02-17 12:00:00,65.03,65.22,64.91,65.16,94800.0,65.03,65.22,64.91,65.16,94800.0
2012-02-17 12:30:00,65.17,65.23,64.96,65.0,37700.0,65.17,65.23,64.96,65.0,37700.0
2012-02-17 13:00:00,65.0,65.21,65.0,65.14,37900.0,65.0,65.21,65.0,65.14,37900.0
2012-02-17 13:30:00,65.12,65.35,65.07,65.27,56500.0,65.12,65.35,65.07,65.27,56500.0
2012-02-17 14:00:00,65.28,65.41,65.24,65.34,43900.0,65.28,65.41,65.24,65.34,43900.0
2012-02-17 14:30:00,65.33,65.36,65.13,65.18,66400.0,65.33,65.36,65.13,65.18,66400.0
2012-02-17 15:00:00,65.18,65.23,65.0,65.06,74700.0,65.18,65.23,65.0,65.06,74700.0
2012-02-17 15:30:00,65.06,65.14,64.98,64.98,212200.0,65.06,65.14,64.98,64.98,212200.0
2012-02-21 09:30:00,65.49,65.92,65.3,65.47,129500.0,65.49,65.92,65.3,65.47,129500.0
2012-02-21 10:00:00,65.5,65.76,65.3,65.33,118900.0,65.5,65.76,65.3,65.33,118900.0
2012-02-21 10:30:00,65.34,65.53,65.3,65.39,51500.0,65.34,65.53,65.3,65.39,51500.0
2012-02-21 11:00:00,65.34,65.38,65.15,65.15,45800.0,65.34,65.38,65.15,65.15,45800.0
2012-02-21 11:30:00,65.18,65.34,64.96,65.21,58500.0,65.18,65.34,64.96,65.21,58500.0
2012-02-21 12:00:00,65.25,65.38,65.03,65.15,49500.0,65.25,65.38,65.03,65.15,49500.0
2012-02-21 12:30:00,65.16,65.2,64.95,65.01,38300.0,65.16,65.2,64.95,65.01,38300.0
2012-02-21 13:00:00,64.95,65.0,64.83,64.83,60600.0,64.95,65.0,64.83,64.83,60600.0
2012-02-21 13:30:00,64.85,64.86,64.47,64.51,91700.0,64.85,64.86,64.47,64.51,91700.0
2012-02-21 14:00:00,64.5,64.51,63.92,64.24,158400.0,64.5,64.51,63.92,64.24,158400.0
2012-02-21 14:30:00,64.21,64.31,63.99,64.07,100300.0,64.21,64.31,63.99,64.07,100300.0
2012-02-21 15:00:00,64.09,64.3,64.04,64.19,65000.0,64.09,64.3,64.04,64.19,65000.0
2012-02-21 15:30:00,64.17,64.28,64.05,64.24,160800.0,64.17,64.28,64.05,64.24,160800.0
2012-02-22 09:30:00,63.77,64.79,63.49,64.5,225000.0,63.77,64.79,63.49,64.5,225000.0
2012-02-22 10:00:00,64.5,65.08,64.07,64.82,126700.0,64.5,65.08,64.07,64.82,126700.0
2012-02-22 10:30:00,64.81,65.0,64.43,64.88,117800.0,64.81,65.0,64.43,64.88,117800.0
2012-02-22 11:00:00,64.89,65.34,64.85,64.91,117000.0,64.89,65.34,64.85,64.91,117000.0
2012-02-22 11:30:00,64.92,64.93,64.64,64.85,45200.0,64.92,64.93,64.64,64.85,45200.0
2012-02-22 12:00:00,64.82,64.82,64.56,64.76,31600.0,64.82,64.82,64.56,64.76,31600.0
2012-02-22 12:30:00,64.76,64.94,64.7,64.74,41200.0,64.76,64.94,64.7,64.74,41200.0
2012-02-22 13:00:00,64.72,64.8,64.5,64.64,47700.0,64.72,64.8,64.5,64.64,47700.0
2012-02-22 13:30:00,64.65,64.94,64.58,64.94,43200.0,64.65,64.94,64.58,64.94,43200.0
2012-02-22 14:00:00,64.91,64.94,64.83,64.92,42100.0,64.91,64.94,64.83,64.92,42100.0
2012-02-22 14:30:00,64.92,64.93,64.78,64.8,31000.0,64.92,64.93,64.78,64.8,31000.0
2012-02-22 15:00:00,64.8,65.04,64.79,64.99,93100.0,64.8,65.04,64.79,64.99,93100.0
2012-02-22 15:30:00,64.96,65.12,64.9,65.01,143400.0,64.96,65.12,64.9,65.01,143400.0
2012-02-23 09:30:00,64.79,65.68,64.79,65.43,136100.0,64.79,65.68,64.79,65.43,136100.0
2012-02-23 10:00:00,65.47,65.8,65.4,65.49,122100.0,65.47,65.8,65.4,65.49,122100.0
2012-02-23 10:30:00,65.49,66.4,65.33,66.19,161600.0,65.49,66.4,65.33,66.19,161600.0
2012-02-23 11:00:00,66.13,66.48,66.02,66.48,167800.0,66.13,66.48,66.02,66.48,167800.0
2012-02-23 11:30:00,66.44,66.5,66.23,66.3,82500.0,66.44,66.5,66.23,66.3,82500.0
2012-02-23 12:00:00,66.3,66.57,66.15,66.38,98700.0,66.3,66.57,66.15,66.38,98700.0
2012-02-23 12:30:00,66.4,66.52,66.17,66.42,55400.0,66.4,66.52,66.17,66.42,55400.0
2012-02-23 13:00:00,66.42,66.42,66.21,66.3,49400.0,66.42,66.42,66.21,66.3,49400.0
2012-02-23 13:30:00,66.27,66.5,66.16,66.37,93700.0,66.27,66.5,66.16,66.37,93700.0
2012-02-23 14:00:00,66.41,66.54,66.25,66.35,69200.0,66.41,66.54,66.25,66.35,69200.0
2012-02-23 14:30:00,66.35,66.4,66.21,66.33,60300.0,66.35,66.4,66.21,66.33,60300.0
2012-02-23 15:00:00,66.35,67.13,66.26,66.74,180400.0,66.35,67.13,66.26,66.74,180400.0
2012-02-23 15:30:00,66.74,67.01,66.63,66.7,355100.0,66.74,67.01,66.63,66.7,355100.0
2012-02-24 09:30:00,66.55,67.57,66.5,66.8,254900.0,66.55,67.57,66.5,66.8,254900.0
2012-02-24 10:00:00,66.8,66.9,66.15,66.4,110400.0,66.8,66.9,66.15,66.4,110400.0
2012-02-24 10:30:00,66.4,66.75,66.22,66.31,94600.0,66.4,66.75,66.22,66.31,94600.0
2012-02-24 11:00:00,66.31,66.65,66.25,66.65,54600.0,66.31,66.65,66.25,66.65,54600.0
2012-02-24 11:30:00,66.66,66.69,66.45,66.55,47100.0,66.66,66.69,66.45,66.55,47100.0
2012-02-24 12:00:00,66.55,66.9,66.42,66.9,67000.0,66.55,66.9,66.42,66.9,67000.0
2012-02-24 12:30:00,66.86,66.94,66.61,66.64,71800.0,66.86,66.94,66.61,66.64,71800.0
2012-02-24 13:00:00,66.61,66.72,66.47,66.47,39200.0,66.61,66.72,66.47,66.47,39200.0
2012-02-24 13:30:00,66.45,66.87,66.45,66.81,49500.0,66.45,66.87,66.45,66.81,49500.0
2012-02-24 14:00:00,66.83,66.87,66.44,66.44,47700.0,66.83,66.87,66.44,66.44,47700.0
2012-02-24 14:30:00,66.44,66.49,66.3,66.44,80400.0,66.44,66.49,66.3,66.44,80400.0
2012-02-24 15:00:00,66.45,66.69,66.38,66.66,80700.0,66.45,66.69,66.38,66.66,80700.0
2012-02-24 15:30:00,66.65,66.79,66.45,66.58,186400.0,66.65,66.79,66.45,66.58,186400.0
2012-02-27 09:30:00,65.84,66.52,65.75,66.45,177500.0,65.84,66.52,65.75,66.45,177500.0
2012-02-27 10:00:00,66.46,66.64,66.22,66.5,56100.0,66.46,66.64,66.22,66.5,56100.0
2012-02-27 10:30:00,66.49,67.0,66.4,66.67,105000.0,66.49,67.0,66.4,66.67,105000.0
2012-02-27 11:00:00,66.69,67.23,66.62,67.04,108100.0,66.69,67.23,66.62,67.04,108100.0
2012-02-27 11:30:00,67.08,67.1,66.84,66.91,73100.0,67.08,67.1,66.84,66.91,73100.0
2012-02-27 12:00:00,66.94,67.14,66.9,67.04,63700.0,66.94,67.14,66.9,67.04,63700.0
2012-02-27 12:30:00,67.01,67.25,66.88,66.99,100500.0,67.01,67.25,66.88,66.99,100500.0
2012-02-27 13:00:00,66.99,67.2,66.84,67.0,74600.0,66.99,67.2,66.84,67.0,74600.0
2012-02-27 13:30:00,66.98,67.25,66.97,67.05,47200.0,66.98,67.25,66.97,67.05,47200.0
2012-02-27 14:00:00,67.05,67.21,67.0,67.09,28100.0,67.05,67.21,67.0,67.09,28100.0
2012-02-27 14:30:00,67.1,67.3,67.03,67.27,88700.0,67.1,67.3,67.03,67.27,88700.0
2012-02-27 15:00:00,67.29,67.5,67.13,67.25,106400.0,67.29,67.5,67.13,67.25,106400.0
2012-02-27 15:30:00,67.28,67.56,67.2,67.38,207100.0,67.28,67.56,67.2,67.38,207100.0
2012-02-28 09:30:00,67.3,67.3,66.99,67.09,160700.0,67.3,67.3,66.99,67.09,160700.0
2012-02-28 10:00:00,67.09,67.84,67.0,67.67,163500.0,67.09,67.84,67.0,67.67,163500.0
2012-02-28 10:30:00,67.67,67.84,67.4,67.52,187400.0,67.67,67.84,67.4,67.52,187400.0
2012-02-28 11:00:00,67.53,67.58,67.26,67.36,110000.0,67.53,67.58,67.26,67.36,110000.0
2012-02-28 11:30:00,67.36,67.6,67.36,67.46,71300.0,67.36,67.6,67.36,67.46,71300.0
2012-02-28 12:00:00,67.48,67.53,67.36,67.42,70100.0,67.48,67.53,67.36,67.42,70100.0
2012-02-28 12:30:00,67.43,67.82,67.43,67.81,79600.0,67.43,67.82,67.43,67.81,79600.0
2012-02-28 13:00:00,67.8,67.83,67.62,67.65,48200.0,67.8,67.83,67.62,67.65,48200.0
2012-02-28 13:30:00,67.63,67.64,67.22,67.4,64200.0,67.63,67.64,67.22,67.4,64200.0
2012-02-28 14:00:00,67.35,67.46,67.27,67.29,81300.0,67.35,67.46,67.27,67.29,81300.0
2012-02-28 14:30:00,67.31,67.46,67.25,67.41,41200.0,67.31,67.46,67.25,67.41,41200.0
2012-02-28 15:00:00,67.42,67.7,67.34,67.69,113200.0,67.42,67.7,67.34,67.69,113200.0
2012-02-28 15:30:00,67.69,67.81,67.62,67.74,178400.0,67.69,67.81,67.62,67.74,178400.0
2012-02-29 09:30:00,67.92,68.06,67.59,67.89,166600.0,67.92,68.06,67.59,67.89,166600.0
2012-02-29 10:00:00,67.89,67.95,67.59,67.81,152900.0,67.89,67.95,67.59,67.81,152900.0
2012-02-29 10:30:00,67.81,67.9,67.22,67.58,104600.0,67.81,67.9,67.22,67.58,104600.0
2012-02-29 11:00:00,67.62,67.83,67.51,67.53,91600.0,67.62,67.83,67.51,67.53,91600.0
2012-02-29 11:30:00,67.54,68.05,67.39,67.82,96500.0,67.54,68.05,67.39,67.82,96500.0
2012-02-29 12:00:00,67.8,68.0,67.78,67.88,66300.0,67.8,68.0,67.78,67.88,66300.0
2012-02-29 12:30:00,67.86,67.88,67.51,67.51,49200.0,67.86,67.88,67.51,67.51,49200.0
2012-02-29 13:00:00,67.54,67.8,67.54,67.7,43100.0,67.54,67.8,67.54,67.7,43100.0
2012-02-29 13:30:00,67.73,67.85,67.54,67.64,44800.0,67.73,67.85,67.54,67.64,44800.0
2012-02-29 14:00:00,67.68,67.88,67.35,67.55,68800.0,67.68,67.88,67.35,67.55,68800.0
2012-02-29 14:30:00,67.52,67.55,67.3,67.43,44100.0,67.52,67.55,67.3,67.43,44100.0
2012-02-29 15:00:00,67.47,67.47,67.26,67.38,81700.0,67.47,67.47,67.26,67.38,81700.0
2012-02-29 15:30:00,67.38,67.38,66.99,67.02,245500.0,67.38,67.38,66.99,67.02,245500.0
2012-03-01 09:30:00,67.81,68.4,67.52,68.32,400800.0,67.81,68.4,67.52,68.32,400800.0
2012-03-01 10:00:00,68.31,69.13,68.07,68.95,486200.0,68.31,69.13,68.07,68.95,486200.0
2012-03-01 10:30:00,68.93,69.14,68.67,68.96,156700.0,68.93,69.14,68.67,68.96,156700.0
2012-03-01 11:00:00,68.96,69.69,68.93,69.69,249200.0,68.96,69.69,68.93,69.69,249200.0
2012-03-01 11:30:00,69.66,69.9,69.5,69.88,214600.0,69.66,69.9,69.5,69.88,214600.0
2012-03-01 12:00:00,69.88,70.06,69.81,69.99,196500.0,69.88,70.06,69.81,69.99,196500.0
2012-03-01 12:30:00,70.0,70.59,69.95,70.56,175300.0,70.0,70.59,69.95,70.56,175300.0
2012-03-01 13:00:00,70.55,70.87,70.52,70.73,308100.0,70.55,70.87,70.52,70.73,308100.0
2012-03-01 13:30:00,70.73,70.89,70.72,70.73,166100.0,70.73,70.89,70.72,70.73,166100.0
2012-03-01 14:00:00,70.74,70.93,70.72,70.76,163000.0,70.74,70.93,70.72,70.76,163000.0
2012-03-01 14:30:00,70.77,70.8,70.34,70.38,221700.0,70.77,70.8,70.34,70.38,221700.0
2012-03-01 15:00:00,70.38,70.75,70.3,70.75,247400.0,70.38,70.75,70.3,70.75,247400.0
2012-03-01 15:30:00,70.72,70.98,70.61,70.86,372100.0,70.72,70.98,70.61,70.86,372100.0
2012-03-02 09:30:00,70.8,70.99,70.41,70.41,228000.0,70.8,70.99,70.41,70.41,228000.0
2012-03-02 10:00:00,70.43,70.77,70.43,70.69,135900.0,70.43,70.77,70.43,70.69,135900.0
2012-03-02 10:30:00,70.7,71.0,70.62,70.9,122500.0,70.7,71.0,70.62,70.9,122500.0
2012-03-02 11:00:00,70.9,71.41,70.75,71.24,221400.0,70.9,71.41,70.75,71.24,221400.0
2012-03-02 11:30:00,71.22,71.31,70.68,70.95,89800.0,71.22,71.31,70.68,70.95,89800.0
2012-03-02 12:00:00,70.92,70.92,70.42,70.55,82900.0,70.92,70.92,70.42,70.55,82900.0
2012-03-02 12:30:00,70.61,70.65,70.43,70.45,88100.0,70.61,70.65,70.43,70.45,88100.0
2012-03-02 13:00:00,70.45,70.53,69.81,69.84,158200.0,70.45,70.53,69.81,69.84,158200.0
2012-03-02 13:30:00,69.85,70.36,69.83,70.3,115500.0,69.85,70.36,69.83,70.3,115500.0
2012-03-02 14:00:00,70.3,70.4,70.08,70.24,83700.0,70.3,70.4,70.08,70.24,83700.0
2012-03-02 14:30:00,70.25,70.4,70.22,70.37,59000.0,70.25,70.4,70.22,70.37,59000.0
2012-03-02 15:00:00,70.37,70.64,70.25,70.63,129400.0,70.37,70.64,70.25,70.63,129400.0
2012-03-02 15:30:00,70.64,70.75,70.31,70.51,208300.0,70.64,70.75,70.31,70.51,208300.0
2012-03-05 09:30:00,70.26,70.75,69.86,69.96,245200.0,70.26,70.75,69.86,69.96,245200.0
2012-03-05 10:00:00,69.96,70.08,69.21,69.24,195300.0,69.96,70.08,69.21,69.24,195300.0
2012-03-05 10:30:00,69.23,69.33,68.82,69.15,188900.0,69.23,69.33,68.82,69.15,188900.0
2012-03-05 11:00:00,69.12,69.22,68.63,68.66,165400.0,69.12,69.22,68.63,68.66,165400.0
2012-03-05 11:30:00,68.66,69.17,68.55,68.93,93700.0,68.66,69.17,68.55,68.93,93700.0
2012-03-05 12:00:00,68.92,69.0,68.78,68.99,51300.0,68.92,69.0,68.78,68.99,51300.0
2012-03-05 12:30:00,68.98,69.07,68.65,68.86,60900.0,68.98,69.07,68.65,68.86,60900.0
2012-03-05 13:00:00,68.8,69.0,68.77,68.98,32400.0,68.8,69.0,68.77,68.98,32400.0
2012-03-05 13:30:00,68.96,68.99,68.66,68.74,42200.0,68.96,68.99,68.66,68.74,42200.0
2012-03-05 14:00:00,68.78,69.03,68.65,68.68,64100.0,68.78,69.03,68.65,68.68,64100.0
2012-03-05 14:30:00,68.68,68.68,68.33,68.64,128300.0,68.68,68.68,68.33,68.64,128300.0
2012-03-05 15:00:00,68.61,68.91,68.61,68.83,125200.0,68.61,68.91,68.61,68.83,125200.0
2012-03-05 15:30:00,68.86,68.92,68.66,68.85,199000.0,68.86,68.92,68.66,68.85,199000.0
2012-03-06 09:30:00,67.29,67.63,65.18,65.86,763500.0,67.29,67.63,65.18,65.86,763500.0
2012-03-06 10:00:00,65.85,66.2,65.39,65.59,256700.0,65.85,66.2,65.39,65.59,256700.0
2012-03-06 10:30:00,65.59,66.0,65.48,65.7,160500.0,65.59,66.0,65.48,65.7,160500.0
2012-03-06 11:00:00,65.7,65.83,65.53,65.82,120800.0,65.7,65.83,65.53,65.82,120800.0
2012-03-06 11:30:00,65.78,65.83,65.61,65.81,90300.0,65.78,65.83,65.61,65.81,90300.0
2012-03-06 12:00:00,65.8,65.99,65.74,65.83,103300.0,65.8,65.99,65.74,65.83,103300.0
2012-03-06 12:30:00,65.85,65.99,65.62,65.77,110500.0,65.85,65.99,65.62,65.77,110500.0
2012-03-06 13:00:00,65.77,66.05,65.77,66.01,74500.0,65.77,66.05,65.77,66.01,74500.0
2012-03-06 13:30:00,66.04,66.41,66.04,66.32,87200.0,66.04,66.41,66.04,66.32,87200.0
2012-03-06 14:00:00,66.28,66.38,66.03,66.09,57800.0,66.28,66.38,66.03,66.09,57800.0
2012-03-06 14:30:00,66.11,66.18,65.87,65.9,82700.0,66.11,66.18,65.87,65.9,82700.0
2012-03-06 15:00:00,65.89,66.08,65.77,65.79,110100.0,65.89,66.08,65.77,65.79,110100.0
2012-03-06 15:30:00,65.77,66.06,65.74,66.03,206600.0,65.77,66.06,65.74,66.03,206600.0
2012-03-07 09:30:00,68.31,68.69,67.68,67.78,484600.0,68.31,68.69,67.68,67.78,484600.0
2012-03-07 10:00:00,67.75,67.98,67.21,67.76,194500.0,67.75,67.98,67.21,67.76,194500.0
2012-03-07 10:30:00,67.76,67.79,67.36,67.77,131900.0,67.76,67.79,67.36,67.77,131900.0
2012-03-07 11:00:00,67.8,67.96,67.65,67.92,96000.0,67.8,67.96,67.65,67.92,96000.0
2012-03-07 11:30:00,67.91,67.93,67.74,67.91,63000.0,67.91,67.93,67.74,67.91,63000.0
2012-03-07 12:00:00,67.92,68.02,67.83,68.0,107000.0,67.92,68.02,67.83,68.0,107000.0
2012-03-07 12:30:00,67.98,68.1,67.95,68.0,80600.0,67.98,68.1,67.95,68.0,80600.0
2012-03-07 13:00:00,68.01,68.24,67.95,68.19,94700.0,68.01,68.24,67.95,68.19,94700.0
2012-03-07 13:30:00,68.19,68.21,68.1,68.2,58800.0,68.19,68.21,68.1,68.2,58800.0
2012-03-07 14:00:00,68.2,68.52,68.18,68.36,108600.0,68.2,68.52,68.18,68.36,108600.0
2012-03-07 14:30:00,68.36,68.74,68.24,68.58,129100.0,68.36,68.74,68.24,68.58,129100.0
2012-03-07 15:00:00,68.58,68.94,68.54,68.9,165100.0,68.58,68.94,68.54,68.9,165100.0
2012-03-07 15:30:00,68.89,69.0,68.61,68.66,216200.0,68.89,69.0,68.61,68.66,216200.0
2012-03-08 09:30:00,69.6,70.72,69.38,70.57,456400.0,69.6,70.72,69.38,70.57,456400.0
2012-03-08 10:00:00,70.56,70.88,70.23,70.77,275700.0,70.56,70.88,70.23,70.77,275700.0
2012-03-08 10:30:00,70.78,71.12,70.72,71.02,193100.0,70.78,71.12,70.72,71.02,193100.0
2012-03-08 11:00:00,71.02,71.25,70.91,71.1,219200.0,71.02,71.25,70.91,71.1,219200.0
2012-03-08 11:30:00,71.1,72.0,70.9,71.4,180600.0,71.1,72.0,70.9,71.4,180600.0
2012-03-08 12:00:00,71.42,71.5,71.22,71.28,97000.0,71.42,71.5,71.22,71.28,97000.0
2012-03-08 12:30:00,71.3,71.42,70.94,71.12,104500.0,71.3,71.42,70.94,71.12,104500.0
2012-03-08 13:00:00,71.11,71.12,70.87,70.94,103300.0,71.11,71.12,70.87,70.94,103300.0
2012-03-08 13:30:00,70.94,71.17,70.91,71.0,83400.0,70.94,71.17,70.91,71.0,83400.0
2012-03-08 14:00:00,71.01,71.1,70.91,71.07,91400.0,71.01,71.1,70.91,71.07,91400.0
2012-03-08 14:30:00,71.05,71.15,70.94,71.11,64900.0,71.05,71.15,70.94,71.11,64900.0
2012-03-08 15:00:00,71.15,71.23,70.96,70.98,168000.0,71.15,71.23,70.96,70.98,168000.0
2012-03-08 15:30:00,71.0,71.12,70.91,70.93,243100.0,71.0,71.12,70.91,70.93,243100.0
2012-03-09 09:30:00,71.14,71.44,70.8,71.25,207600.0,71.14,71.44,70.8,71.25,207600.0
2012-03-09 10:00:00,71.17,71.5,71.12,71.43,259200.0,71.17,71.5,71.12,71.43,259200.0
2012-03-09 10:30:00,71.45,71.95,71.45,71.9,222300.0,71.45,71.95,71.45,71.9,222300.0
2012-03-09 11:00:00,71.87,72.15,71.74,72.12,108000.0,71.87,72.15,71.74,72.12,108000.0
2012-03-09 11:30:00,72.15,72.24,72.04,72.12,166300.0,72.15,72.24,72.04,72.12,166300.0
2012-03-09 12:00:00,72.12,72.16,71.9,71.95,149900.0,72.12,72.16,71.9,71.95,149900.0
2012-03-09 12:30:00,71.95,72.01,71.9,71.99,191700.0,71.95,72.01,71.9,71.99,191700.0
2012-03-09 13:00:00,71.95,72.09,71.78,71.79,96800.0,71.95,72.09,71.78,71.79,96800.0
2012-03-09 13:30:00,71.8,72.0,71.77,71.77,118200.0,71.8,72.0,71.77,71.77,118200.0
2012-03-09 14:00:00,71.79,71.95,71.78,71.9,75600.0,71.79,71.95,71.78,71.9,75600.0
2012-03-09 14:30:00,71.91,71.94,71.78,71.85,143000.0,71.91,71.94,71.78,71.85,143000.0
2012-03-09 15:00:00,71.85,72.06,71.82,71.98,187400.0,71.85,72.06,71.82,71.98,187400.0
2012-03-09 15:30:00,71.98,72.36,71.91,72.06,331600.0,71.98,72.36,71.91,72.06,331600.0
2012-03-12 09:30:00,72.34,72.75,71.7,72.65,126700.0,72.34,72.75,71.7,72.65,126700.0
2012-03-12 10:00:00,72.59,72.59,72.02,72.17,89900.0,72.59,72.59,72.02,72.17,89900.0
2012-03-12 10:30:00,72.17,72.17,71.71,71.86,99700.0,72.17,72.17,71.71,71.86,99700.0
2012-03-12 11:00:00,71.9,72.04,71.52,71.62,76600.0,71.9,72.04,71.52,71.62,76600.0
2012-03-12 11:30:00,71.64,71.77,71.49,71.51,56100.0,71.64,71.77,71.49,71.51,56100.0
2012-03-12 12:00:00,71.54,71.76,71.5,71.6,37500.0,71.54,71.76,71.5,71.6,37500.0
2012-03-12 12:30:00,71.64,71.92,71.63,71.89,31100.0,71.64,71.92,71.63,71.89,31100.0
2012-03-12 13:00:00,71.89,72.16,71.75,72.02,68700.0,71.89,72.16,71.75,72.02,68700.0
2012-03-12 13:30:00,72.03,72.42,72.03,72.27,58100.0,72.03,72.42,72.03,72.27,58100.0
2012-03-12 14:00:00,72.24,72.28,72.06,72.09,39300.0,72.24,72.28,72.06,72.09,39300.0
2012-03-12 14:30:00,72.1,72.26,72.02,72.26,34300.0,72.1,72.26,72.02,72.26,34300.0
2012-03-12 15:00:00,72.29,72.3,72.0,72.21,47700.0,72.29,72.3,72.0,72.21,47700.0
2012-03-12 15:30:00,72.18,72.35,72.17,72.25,135600.0,72.18,72.35,72.17,72.25,135600.0
2012-03-13 09:30:00,72.88,73.4,72.29,72.51,381700.0,72.88,73.4,72.29,72.51,381700.0
2012-03-13 10:00:00,72.53,72.7,71.88,72.18,163400.0,72.53,72.7,71.88,72.18,163400.0
2012-03-13 10:30:00,72.24,72.4,72.06,72.19,132400.0,72.24,72.4,72.06,72.19,132400.0
2012-03-13 11:00:00,72.2,72.7,72.19,72.69,111300.0,72.2,72.7,72.19,72.69,111300.0
2012-03-13 11:30:00,72.65,72.76,72.21,72.24,128400.0,72.65,72.76,72.21,72.24,128400.0
2012-03-13 12:00:00,72.24,72.45,71.91,71.93,137000.0,72.24,72.45,71.91,71.93,137000.0
2012-03-13 12:30:00,71.94,71.98,71.59,71.93,113300.0,71.94,71.98,71.59,71.93,113300.0
2012-03-13 13:00:00,71.94,72.31,71.91,72.2,62100.0,71.94,72.31,71.91,72.2,62100.0
2012-03-13 13:30:00,72.21,72.25,71.94,71.99,53700.0,72.21,72.25,71.94,71.99,53700.0
2012-03-13 14:00:00,72.0,72.29,71.94,72.17,47400.0,72.0,72.29,71.94,72.17,47400.0
2012-03-13 14:30:00,72.22,72.29,72.02,72.15,64500.0,72.22,72.29,72.02,72.15,64500.0
2012-03-13 15:00:00,72.17,72.85,72.14,72.75,157800.0,72.17,72.85,72.14,72.75,157800.0
2012-03-13 15:30:00,72.77,72.9,72.7,72.89,177400.0,72.77,72.9,72.7,72.89,177400.0
2012-03-14 09:30:00,73.34,73.73,73.08,73.53,209200.0,73.34,73.73,73.08,73.53,209200.0
2012-03-14 10:00:00,73.54,73.55,72.94,73.1,148800.0,73.54,73.55,72.94,73.1,148800.0
2012-03-14 10:30:00,73.05,73.19,72.93,73.02,125900.0,73.05,73.19,72.93,73.02,125900.0
2012-03-14 11:00:00,73.02,73.19,72.77,72.77,80700.0,73.02,73.19,72.77,72.77,80700.0
2012-03-14 11:30:00,72.76,72.76,72.21,72.22,165900.0,72.76,72.76,72.21,72.22,165900.0
2012-03-14 12:00:00,72.24,72.37,71.94,71.98,136800.0,72.24,72.37,71.94,71.98,136800.0
2012-03-14 12:30:00,71.99,72.0,71.6,71.8,181200.0,71.99,72.0,71.6,71.8,181200.0
2012-03-14 13:00:00,71.78,72.24,71.76,72.23,93200.0,71.78,72.24,71.76,72.23,93200.0
2012-03-14 13:30:00,72.23,72.23,71.82,72.0,86200.0,72.23,72.23,71.82,72.0,86200.0
2012-03-14 14:00:00,72.0,72.1,71.81,72.0,51600.0,72.0,72.1,71.81,72.0,51600.0
2012-03-14 14:30:00,71.99,72.08,71.82,71.85,70400.0,71.99,72.08,71.82,71.85,70400.0
2012-03-14 15:00:00,71.85,72.42,71.83,72.23,139500.0,71.85,72.42,71.83,72.23,139500.0
2012-03-14 15:30:00,72.25,72.47,72.13,72.4,186500.0,72.25,72.47,72.13,72.4,186500.0
2012-03-15 09:30:00,72.7,72.9,71.96,72.44,166000.0,72.7,72.9,71.96,72.44,166000.0
2012-03-15 10:00:00,72.44,72.97,72.22,72.88,249400.0,72.44,72.97,72.22,72.88,249400.0
2012-03-15 10:30:00,72.88,73.3,72.86,73.12,163100.0,72.88,73.3,72.86,73.12,163100.0
2012-03-15 11:00:00,73.1,73.14,72.81,72.97,97400.0,73.1,73.14,72.81,72.97,97400.0
2012-03-15 11:30:00,73.0,73.52,72.87,73.44,131200.0,73.0,73.52,72.87,73.44,131200.0
2012-03-15 12:00:00,73.46,73.69,73.37,73.56,113200.0,73.46,73.69,73.37,73.56,113200.0
2012-03-15 12:30:00,73.57,74.18,73.51,74.08,171000.0,73.57,74.18,73.51,74.08,171000.0
2012-03-15 13:00:00,74.07,74.33,73.9,73.97,153700.0,74.07,74.33,73.9,73.97,153700.0
2012-03-15 13:30:00,73.99,74.06,73.57,74.01,146900.0,73.99,74.06,73.57,74.01,146900.0
2012-03-15 14:00:00,74.05,74.1,73.81,73.98,100100.0,74.05,74.1,73.81,73.98,100100.0
2012-03-15 14:30:00,73.97,74.12,73.83,74.1,136800.0,73.97,74.12,73.83,74.1,136800.0
2012-03-15 15:00:00,74.09,74.15,73.95,74.08,152500.0,74.09,74.15,73.95,74.08,152500.0
2012-03-15 15:30:00,74.11,74.36,74.08,74.25,283900.0,74.11,74.36,74.08,74.25,283900.0
2012-03-16 09:30:00,74.59,74.62,73.03,73.29,302800.0,74.59,74.62,73.03,73.29,302800.0
2012-03-16 10:00:00,73.27,73.28,72.85,73.16,263800.0,73.27,73.28,72.85,73.16,263800.0
2012-03-16 10:30:00,73.16,73.21,72.14,72.38,387500.0,73.16,73.21,72.14,72.38,387500.0
2012-03-16 11:00:00,72.35,72.79,72.35,72.7,215900.0,72.35,72.79,72.35,72.7,215900.0
2012-03-16 11:30:00,72.7,73.12,72.5,72.92,156100.0,72.7,73.12,72.5,72.92,156100.0
2012-03-16 12:00:00,72.92,73.11,72.88,72.93,119200.0,72.92,73.11,72.88,72.93,119200.0
2012-03-16 12:30:00,72.91,72.93,72.41,72.48,135300.0,72.91,72.93,72.41,72.48,135300.0
2012-03-16 13:00:00,72.48,72.61,72.28,72.31,116100.0,72.48,72.61,72.28,72.31,116100.0
2012-03-16 13:30:00,72.31,72.4,72.08,72.21,136900.0,72.31,72.4,72.08,72.21,136900.0
2012-03-16 14:00:00,72.21,72.21,71.96,72.0,173100.0,72.21,72.21,71.96,72.0,173100.0
2012-03-16 14:30:00,72.0,72.9,72.0,72.61,178400.0,72.0,72.9,72.0,72.61,178400.0
2012-03-16 15:00:00,72.62,72.62,72.07,72.08,145100.0,72.62,72.62,72.07,72.08,145100.0
2012-03-16 15:30:00,72.09,72.25,72.0,72.04,350600.0,72.09,72.25,72.0,72.04,350600.0
2012-03-19 09:30:00,72.32,73.17,71.54,72.8,441200.0,72.32,73.17,71.54,72.8,441200.0
2012-03-19 10:00:00,72.94,73.1,72.2,72.43,161000.0,72.94,73.1,72.2,72.43,161000.0
2012-03-19 10:30:00,72.43,72.76,72.4,72.6,93500.0,72.43,72.76,72.4,72.6,93500.0
2012-03-19 11:00:00,72.6,72.69,72.43,72.65,84300.0,72.6,72.69,72.43,72.65,84300.0
2012-03-19 11:30:00,72.6,73.16,72.56,73.07,85000.0,72.6,73.16,72.56,73.07,85000.0
2012-03-19 12:00:00,73.06,73.64,73.04,73.63,101400.0,73.06,73.64,73.04,73.63,101400.0
2012-03-19 12:30:00,73.63,73.94,73.55,73.63,117900.0,73.63,73.94,73.55,73.63,117900.0
2012-03-19 13:00:00,73.62,73.88,73.4,73.52,108800.0,73.62,73.88,73.4,73.52,108800.0
2012-03-19 13:30:00,73.53,73.53,73.35,73.47,87900.0,73.53,73.53,73.35,73.47,87900.0
2012-03-19 14:00:00,73.45,73.54,73.36,73.45,71600.0,73.45,73.54,73.36,73.45,71600.0
2012-03-19 14:30:00,73.45,73.51,73.21,73.3,88600.0,73.45,73.51,73.21,73.3,88600.0
2012-03-19 15:00:00,73.31,73.37,73.18,73.2,136200.0,73.31,73.37,73.18,73.2,136200.0
2012-03-19 15:30:00,73.22,73.27,72.86,73.05,273200.0,73.22,73.27,72.86,73.05,273200.0
2012-03-20 09:30:00,72.61,73.25,72.16,72.96,258800.0,72.61,73.25,72.16,72.96,258800.0
2012-03-20 10:00:00,73.03,73.17,72.56,72.56,194400.0,73.03,73.17,72.56,72.56,194400.0
2012-03-20 10:30:00,72.57,72.71,72.28,72.29,149200.0,72.57,72.71,72.28,72.29,149200.0
2012-03-20 11:00:00,72.31,72.5,72.27,72.31,137900.0,72.31,72.5,72.27,72.31,137900.0
2012-03-20 11:30:00,72.32,72.32,71.95,72.02,150900.0,72.32,72.32,71.95,72.02,150900.0
2012-03-20 12:00:00,72.08,72.23,71.97,72.16,136500.0,72.08,72.23,71.97,72.16,136500.0
2012-03-20 12:30:00,72.18,72.32,71.99,72.0,98500.0,72.18,72.32,71.99,72.0,98500.0
2012-03-20 13:00:00,72.01,72.41,72.0,72.25,144600.0,72.01,72.41,72.0,72.25,144600.0
2012-03-20 13:30:00,72.26,72.37,72.16,72.22,125300.0,72.26,72.37,72.16,72.22,125300.0
2012-03-20 14:00:00,72.26,72.33,72.12,72.19,104700.0,72.26,72.33,72.12,72.19,104700.0
2012-03-20 14:30:00,72.19,72.46,72.07,72.4,214200.0,72.19,72.46,72.07,72.4,214200.0
2012-03-20 15:00:00,72.4,73.12,72.4,73.06,138900.0,72.4,73.12,72.4,73.06,138900.0
2012-03-20 15:30:00,73.06,73.07,72.59,72.88,161800.0,73.06,73.07,72.59,72.88,161800.0
2012-03-21 09:30:00,73.49,73.96,73.32,73.7,222300.0,73.49,73.96,73.32,73.7,222300.0
2012-03-21 10:00:00,73.72,73.91,73.33,73.82,163400.0,73.72,73.91,73.33,73.82,163400.0
2012-03-21 10:30:00,73.83,74.19,73.7,74.12,191300.0,73.83,74.19,73.7,74.12,191300.0
2012-03-21 11:00:00,74.07,74.39,73.81,73.82,256800.0,74.07,74.39,73.81,73.82,256800.0
2012-03-21 11:30:00,73.82,74.1,73.81,73.93,88000.0,73.82,74.1,73.81,73.93,88000.0
2012-03-21 12:00:00,73.94,74.0,73.82,74.0,87200.0,73.94,74.0,73.82,74.0,87200.0
2012-03-21 12:30:00,74.0,74.24,73.88,74.22,78100.0,74.0,74.24,73.88,74.22,78100.0
2012-03-21 13:00:00,74.21,74.37,74.06,74.08,141600.0,74.21,74.37,74.06,74.08,141600.0
2012-03-21 13:30:00,74.07,74.07,73.78,74.01,93800.0,74.07,74.07,73.78,74.01,93800.0
2012-03-21 14:00:00,74.01,74.33,74.01,74.19,135900.0,74.01,74.33,74.01,74.19,135900.0
2012-03-21 14:30:00,74.16,74.28,74.07,74.24,91500.0,74.16,74.28,74.07,74.24,91500.0
2012-03-21 15:00:00,74.25,74.4,74.15,74.38,221200.0,74.25,74.4,74.15,74.38,221200.0
2012-03-21 15:30:00,74.38,74.57,74.01,74.08,393300.0,74.38,74.57,74.01,74.08,393300.0
2012-03-22 09:30:00,71.76,74.75,70.88,73.75,2206100.0,71.76,74.75,70.88,73.75,2206100.0
2012-03-22 10:00:00,73.76,74.73,73.08,74.14,907900.0,73.76,74.73,73.08,74.14,907900.0
2012-03-22 10:30:00,74.21,74.21,73.54,73.85,340000.0,74.21,74.21,73.54,73.85,340000.0
2012-03-22 11:00:00,73.86,73.89,72.79,73.86,410000.0,73.86,73.89,72.79,73.86,410000.0
2012-03-22 11:30:00,73.89,74.1,73.16,74.1,231200.0,73.89,74.1,73.16,74.1,231200.0
2012-03-22 12:00:00,74.05,74.4,73.95,74.1,208800.0,74.05,74.4,73.95,74.1,208800.0
2012-03-22 12:30:00,74.07,75.39,74.0,75.33,752600.0,74.07,75.39,74.0,75.33,752600.0
2012-03-22 13:00:00,75.33,75.39,74.77,75.07,353100.0,75.33,75.39,74.77,75.07,353100.0
2012-03-22 13:30:00,75.04,75.55,74.86,75.49,467000.0,75.04,75.55,74.86,75.49,467000.0
2012-03-22 14:00:00,75.55,76.24,75.35,76.12,682500.0,75.55,76.24,75.35,76.12,682500.0
2012-03-22 14:30:00,76.13,76.33,75.6,75.97,506600.0,76.13,76.33,75.6,75.97,506600.0
2012-03-22 15:00:00,75.94,76.43,75.62,76.39,523100.0,75.94,76.43,75.62,76.39,523100.0
2012-03-22 15:30:00,76.38,76.66,75.93,75.95,656300.0,76.38,76.66,75.93,75.95,656300.0
2012-03-23 09:30:00,76.34,76.65,75.15,75.3,735100.0,76.34,76.65,75.15,75.3,735100.0
2012-03-23 10:00:00,75.3,75.3,74.51,75.0,446900.0,75.3,75.3,74.51,75.0,446900.0
2012-03-23 10:30:00,75.02,75.76,74.98,75.62,313900.0,75.02,75.76,74.98,75.62,313900.0
2012-03-23 11:00:00,75.6,75.76,75.27,75.59,158500.0,75.6,75.76,75.27,75.59,158500.0
2012-03-23 11:30:00,75.6,76.04,75.6,75.99,143300.0,75.6,76.04,75.6,75.99,143300.0
2012-03-23 12:00:00,75.99,76.08,75.81,75.94,111400.0,75.99,76.08,75.81,75.94,111400.0
2012-03-23 12:30:00,75.9,76.0,75.77,75.88,118700.0,75.9,76.0,75.77,75.88,118700.0
2012-03-23 13:00:00,75.88,76.29,75.86,76.28,134600.0,75.88,76.29,75.86,76.28,134600.0
2012-03-23 13:30:00,76.28,76.34,75.7,75.75,138100.0,76.28,76.34,75.7,75.75,138100.0
2012-03-23 14:00:00,75.75,75.9,75.71,75.9,108600.0,75.75,75.9,75.71,75.9,108600.0
2012-03-23 14:30:00,75.89,76.17,75.84,75.91,145900.0,75.89,76.17,75.84,75.91,145900.0
2012-03-23 15:00:00,75.9,76.07,75.8,75.92,229000.0,75.9,76.07,75.8,75.92,229000.0
2012-03-23 15:30:00,75.92,76.1,75.82,75.9,281100.0,75.92,76.1,75.82,75.9,281100.0
2012-03-26 09:30:00,75.78,76.61,75.64,76.0,490300.0,75.78,76.61,75.64,76.0,490300.0
2012-03-26 10:00:00,75.93,75.93,74.96,75.03,400400.0,75.93,75.93,74.96,75.03,400400.0
2012-03-26 10:30:00,75.04,75.15,74.62,74.89,284100.0,75.04,75.15,74.62,74.89,284100.0
2012-03-26 11:00:00,74.89,75.07,74.6,74.7,220900.0,74.89,75.07,74.6,74.7,220900.0
2012-03-26 11:30:00,74.7,74.85,74.66,74.82,159400.0,74.7,74.85,74.66,74.82,159400.0
2012-03-26 12:00:00,74.82,75.0,74.69,74.96,242500.0,74.82,75.0,74.69,74.96,242500.0
2012-03-26 12:30:00,74.99,75.28,74.96,75.1,158000.0,74.99,75.28,74.96,75.1,158000.0
2012-03-26 13:00:00,75.11,75.17,75.0,75.03,96500.0,75.11,75.17,75.0,75.03,96500.0
2012-03-26 13:30:00,75.03,75.26,75.02,75.17,110100.0,75.03,75.26,75.02,75.17,110100.0
2012-03-26 14:00:00,75.14,75.37,75.09,75.3,116300.0,75.14,75.37,75.09,75.3,116300.0
2012-03-26 14:30:00,75.27,75.49,75.13,75.48,162300.0,75.27,75.49,75.13,75.48,162300.0
2012-03-26 15:00:00,75.48,75.63,75.32,75.38,238500.0,75.48,75.63,75.32,75.38,238500.0
2012-03-26 15:30:00,75.4,75.45,75.06,75.22,310900.0,75.4,75.45,75.06,75.22,310900.0
2012-03-27 09:30:00,75.05,75.48,74.68,74.95,513300.0,75.05,75.48,74.68,74.95,513300.0
2012-03-27 10:00:00,74.97,75.31,74.9,75.17,136500.0,74.97,75.31,74.9,75.17,136500.0
2012-03-27 10:30:00,75.19,75.25,74.9,74.97,88700.0,75.19,75.25,74.9,74.97,88700.0
2012-03-27 11:00:00,75.0,75.04,74.69,74.95,88500.0,75.0,75.04,74.69,74.95,88500.0
2012-03-27 11:30:00,74.93,75.0,74.7,74.92,72000.0,74.93,75.0,74.7,74.92,72000.0
2012-03-27 12:00:00,74.95,75.0,74.86,74.95,56100.0,74.95,75.0,74.86,74.95,56100.0
2012-03-27 12:30:00,74.96,75.16,74.94,75.0,119900.0,74.96,75.16,74.94,75.0,119900.0
2012-03-27 13:00:00,74.99,75.12,74.9,74.91,66800.0,74.99,75.12,74.9,74.91,66800.0
2012-03-27 13:30:00,74.91,74.99,74.84,74.97,50000.0,74.91,74.99,74.84,74.97,50000.0
2012-03-27 14:00:00,74.96,74.99,74.72,74.92,85600.0,74.96,74.99,74.72,74.92,85600.0
2012-03-27 14:30:00,74.92,74.97,74.66,74.95,98100.0,74.92,74.97,74.66,74.95,98100.0
2012-03-27 15:00:00,74.97,74.99,74.75,74.79,100700.0,74.97,74.99,74.75,74.79,100700.0
2012-03-27 15:30:00,74.79,74.87,74.56,74.67,219900.0,74.79,74.87,74.56,74.67,219900.0
2012-03-28 09:30:00,74.79,74.79,73.4,73.65,326600.0,74.79,74.79,73.4,73.65,326600.0
2012-03-28 10:00:00,73.64,74.31,73.63,73.9,131000.0,73.64,74.31,73.63,73.9,131000.0
2012-03-28 10:30:00,73.88,73.91,73.5,73.65,156200.0,73.88,73.91,73.5,73.65,156200.0
2012-03-28 11:00:00,73.65,73.68,73.25,73.45,115400.0,73.65,73.68,73.25,73.45,115400.0
2012-03-28 11:30:00,73.45,73.5,72.83,73.12,156300.0,73.45,73.5,72.83,73.12,156300.0
2012-03-28 12:00:00,73.09,73.3,72.89,73.02,205600.0,73.09,73.3,72.89,73.02,205600.0
2012-03-28 12:30:00,73.05,73.06,72.55,72.56,119200.0,73.05,73.06,72.55,72.56,119200.0
2012-03-28 13:00:00,72.56,72.64,72.13,72.22,186300.0,72.56,72.64,72.13,72.22,186300.0
2012-03-28 13:30:00,72.23,72.56,71.92,72.56,140200.0,72.23,72.56,71.92,72.56,140200.0
2012-03-28 14:00:00,72.56,72.77,72.28,72.69,109300.0,72.56,72.77,72.28,72.69,109300.0
2012-03-28 14:30:00,72.67,72.92,72.59,72.85,87800.0,72.67,72.92,72.59,72.85,87800.0
2012-03-28 15:00:00,72.86,73.29,72.86,73.25,118600.0,72.86,73.29,72.86,73.25,118600.0
2012-03-28 15:30:00,73.23,73.45,73.03,73.33,173100.0,73.23,73.45,73.03,73.33,173100.0
2012-03-29 09:30:00,72.19,72.97,72.19,72.51,157200.0,72.19,72.97,72.19,72.51,157200.0
2012-03-29 10:00:00,72.45,73.32,72.43,73.04,152400.0,72.45,73.32,72.43,73.04,152400.0
2012-03-29 10:30:00,73.04,73.49,73.0,73.2,152800.0,73.04,73.49,73.0,73.2,152800.0
2012-03-29 11:00:00,73.14,73.25,72.76,72.8,135700.0,73.14,73.25,72.76,72.8,135700.0
2012-03-29 11:30:00,72.8,72.89,72.33,72.57,87300.0,72.8,72.89,72.33,72.57,87300.0
2012-03-29 12:00:00,72.55,72.63,72.24,72.46,73700.0,72.55,72.63,72.24,72.46,73700.0
2012-03-29 12:30:00,72.45,72.73,72.3,72.67,86800.0,72.45,72.73,72.3,72.67,86800.0
2012-03-29 13:00:00,72.62,72.62,72.0,72.1,117700.0,72.62,72.62,72.0,72.1,117700.0
2012-03-29 13:30:00,72.12,72.24,72.02,72.23,71900.0,72.12,72.24,72.02,72.23,71900.0
2012-03-29 14:00:00,72.21,72.52,72.14,72.47,91100.0,72.21,72.52,72.14,72.47,91100.0
2012-03-29 14:30:00,72.5,72.6,72.35,72.56,69600.0,72.5,72.6,72.35,72.56,69600.0
2012-03-29 15:00:00,72.55,73.06,72.47,72.79,100200.0,72.55,73.06,72.47,72.79,100200.0
2012-03-29 15:30:00,72.8,73.31,72.76,73.15,152400.0,72.8,73.31,72.76,73.15,152400.0
2012-03-30 09:30:00,74.18,74.58,73.52,73.8,355300.0,74.18,74.58,73.52,73.8,355300.0
2012-03-30 10:00:00,73.77,74.23,73.6,73.79,187200.0,73.77,74.23,73.6,73.79,187200.0
2012-03-30 10:30:00,73.78,73.87,73.2,73.78,212400.0,73.78,73.87,73.2,73.78,212400.0
2012-03-30 11:00:00,73.79,74.5,73.75,74.49,145500.0,73.79,74.5,73.75,74.49,145500.0
2012-03-30 11:30:00,74.49,74.84,74.49,74.77,167000.0,74.49,74.84,74.49,74.77,167000.0
2012-03-30 12:00:00,74.74,74.74,74.5,74.64,51900.0,74.74,74.74,74.5,74.64,51900.0
2012-03-30 12:30:00,74.61,74.88,74.55,74.58,82300.0,74.61,74.88,74.55,74.58,82300.0
2012-03-30 13:00:00,74.58,74.88,74.54,74.88,59500.0,74.58,74.88,74.54,74.88,59500.0
2012-03-30 13:30:00,74.89,75.15,74.81,75.15,152300.0,74.89,75.15,74.81,75.15,152300.0
2012-03-30 14:00:00,75.13,75.54,75.13,75.41,181900.0,75.13,75.54,75.13,75.41,181900.0
2012-03-30 14:30:00,75.39,75.58,74.83,74.83,172500.0,75.39,75.58,74.83,74.83,172500.0
2012-03-30 15:00:00,74.87,75.02,74.53,74.81,142300.0,74.87,75.02,74.53,74.81,142300.0
2012-03-30 15:30:00,74.81,74.95,74.55,74.7,244900.0,74.81,74.95,74.55,74.7,244900.0
2012-04-02 09:30:00,74.58,75.27,73.92,74.9,169200.0,74.58,75.27,73.92,74.9,169200.0
2012-04-02 10:00:00,74.9,75.0,74.58,74.8,134700.0,74.9,75.0,74.58,74.8,134700.0
2012-04-02 10:30:00,74.77,74.99,74.74,74.86,58900.0,74.77,74.99,74.74,74.86,58900.0
2012-04-02 11:00:00,74.87,74.98,74.52,74.66,75700.0,74.87,74.98,74.52,74.66,75700.0
2012-04-02 11:30:00,74.69,74.89,74.56,74.72,94400.0,74.69,74.89,74.56,74.72,94400.0
2012-04-02 12:00:00,74.77,75.25,74.76,75.04,102200.0,74.77,75.25,74.76,75.04,102200.0
2012-04-02 12:30:00,75.06,75.3,74.9,74.92,79500.0,75.06,75.3,74.9,74.92,79500.0
2012-04-02 13:00:00,74.91,74.93,74.7,74.89,72200.0,74.91,74.93,74.7,74.89,72200.0
2012-04-02 13:30:00,74.89,75.09,74.88,75.09,41100.0,74.89,75.09,74.88,75.09,41100.0
2012-04-02 14:00:00,75.05,75.11,74.79,74.9,89700.0,75.05,75.11,74.79,74.9,89700.0
2012-04-02 14:30:00,74.88,75.06,74.8,74.93,123000.0,74.88,75.06,74.8,74.93,123000.0
2012-04-02 15:00:00,74.96,75.15,74.93,75.06,101600.0,74.96,75.15,74.93,75.06,101600.0
2012-04-02 15:30:00,75.08,75.08,74.65,74.74,248900.0,75.08,75.08,74.65,74.74,248900.0
2012-04-03 09:30:00,74.77,75.89,74.76,75.74,269700.0,74.77,75.89,74.76,75.74,269700.0
2012-04-03 10:00:00,75.74,76.13,75.51,76.04,197600.0,75.74,76.13,75.51,76.04,197600.0
2012-04-03 10:30:00,76.02,76.23,75.9,76.13,145000.0,76.02,76.23,75.9,76.13,145000.0
2012-04-03 11:00:00,76.16,76.25,76.02,76.13,109300.0,76.16,76.25,76.02,76.13,109300.0
2012-04-03 11:30:00,76.14,76.14,75.69,76.0,159000.0,76.14,76.14,75.69,76.0,159000.0
2012-04-03 12:00:00,76.0,76.25,75.85,76.17,100400.0,76.0,76.25,75.85,76.17,100400.0
2012-04-03 12:30:00,76.19,76.35,76.03,76.27,140500.0,76.19,76.35,76.03,76.27,140500.0
2012-04-03 13:00:00,76.25,76.3,76.08,76.14,92200.0,76.25,76.3,76.08,76.14,92200.0
2012-04-03 13:30:00,76.15,76.72,76.09,76.7,275000.0,76.15,76.72,76.09,76.7,275000.0
2012-04-03 14:00:00,76.69,76.7,76.25,76.26,180300.0,76.69,76.7,76.25,76.26,180300.0
2012-04-03 14:30:00,76.28,76.42,75.86,76.18,167000.0,76.28,76.42,75.86,76.18,167000.0
2012-04-03 15:00:00,76.22,76.5,76.18,76.41,159100.0,76.22,76.5,76.18,76.41,159100.0
2012-04-03 15:30:00,76.41,76.67,76.3,76.61,329800.0,76.41,76.67,76.3,76.61,329800.0
2012-04-04 09:30:00,75.8,76.13,75.34,76.12,199300.0,75.8,76.13,75.34,76.12,199300.0
2012-04-04 10:00:00,76.07,76.1,75.42,75.68,166200.0,76.07,76.1,75.42,75.68,166200.0
2012-04-04 10:30:00,75.64,75.79,75.3,75.36,122400.0,75.64,75.79,75.3,75.36,122400.0
2012-04-04 11:00:00,75.36,75.58,75.25,75.47,59500.0,75.36,75.58,75.25,75.47,59500.0
2012-04-04 11:30:00,75.45,75.62,75.42,75.52,93900.0,75.45,75.62,75.42,75.52,93900.0
2012-04-04 12:00:00,75.55,75.57,75.11,75.23,67500.0,75.55,75.57,75.11,75.23,67500.0
2012-04-04 12:30:00,75.25,75.25,74.85,75.01,87500.0,75.25,75.25,74.85,75.01,87500.0
2012-04-04 13:00:00,75.02,75.06,74.66,74.79,88200.0,75.02,75.06,74.66,74.79,88200.0
2012-04-04 13:30:00,74.79,75.15,74.77,75.1,68200.0,74.79,75.15,74.77,75.1,68200.0
2012-04-04 14:00:00,75.12,75.12,74.75,74.79,58200.0,75.12,75.12,74.75,74.79,58200.0
2012-04-04 14:30:00,74.84,74.87,74.76,74.84,70600.0,74.84,74.87,74.76,74.84,70600.0
2012-04-04 15:00:00,74.83,75.38,74.79,75.37,92000.0,74.83,75.38,74.79,75.37,92000.0
2012-04-04 15:30:00,75.37,75.5,75.3,75.3,126500.0,75.37,75.5,75.3,75.3,126500.0
2012-04-05 09:30:00,75.0,75.95,74.75,75.75,194600.0,75.0,75.95,74.75,75.75,194600.0
2012-04-05 10:00:00,75.75,75.9,75.45,75.8,81500.0,75.75,75.9,75.45,75.8,81500.0
2012-04-05 10:30:00,75.79,76.27,75.73,76.26,112900.0,75.79,76.27,75.73,76.26,112900.0
2012-04-05 11:00:00,76.25,76.46,76.12,76.36,114800.0,76.25,76.46,76.12,76.36,114800.0
2012-04-05 11:30:00,76.39,76.55,76.23,76.53,97900.0,76.39,76.55,76.23,76.53,97900.0
2012-04-05 12:00:00,76.55,76.74,76.5,76.65,152400.0,76.55,76.74,76.5,76.65,152400.0
2012-04-05 12:30:00,76.62,76.94,76.5,76.83,161600.0,76.62,76.94,76.5,76.83,161600.0
2012-04-05 13:00:00,76.86,77.11,76.76,76.92,146100.0,76.86,77.11,76.76,76.92,146100.0
2012-04-05 13:30:00,76.92,76.94,76.5,76.84,122800.0,76.92,76.94,76.5,76.84,122800.0
2012-04-05 14:00:00,76.84,76.94,76.76,76.89,54100.0,76.84,76.94,76.76,76.89,54100.0
2012-04-05 14:30:00,76.9,76.97,76.73,76.93,69800.0,76.9,76.97,76.73,76.93,69800.0
2012-04-05 15:00:00,76.91,77.05,76.87,77.04,104500.0,76.91,77.05,76.87,77.04,104500.0
2012-04-05 15:30:00,77.04,77.13,76.97,77.02,246500.0,77.04,77.13,76.97,77.02,246500.0
2012-04-09 09:30:00,75.91,76.0,75.26,75.48,231500.0,75.91,76.0,75.26,75.48,231500.0
2012-04-09 10:00:00,75.48,75.98,75.3,75.85,113200.0,75.48,75.98,75.3,75.85,113200.0
2012-04-09 10:30:00,75.89,76.45,75.69,76.42,107200.0,75.89,76.45,75.69,76.42,107200.0
2012-04-09 11:00:00,76.41,76.45,75.92,76.07,68700.0,76.41,76.45,75.92,76.07,68700.0
2012-04-09 11:30:00,76.08,76.2,75.82,75.91,61800.0,76.08,76.2,75.82,75.91,61800.0
2012-04-09 12:00:00,75.9,75.93,75.6,75.62,43300.0,75.9,75.93,75.6,75.62,43300.0
2012-04-09 12:30:00,75.62,76.11,75.62,76.07,50300.0,75.62,76.11,75.62,76.07,50300.0
2012-04-09 13:00:00,76.04,76.05,75.53,75.54,49500.0,76.04,76.05,75.53,75.54,49500.0
2012-04-09 13:30:00,75.53,76.01,75.53,75.91,39600.0,75.53,76.01,75.53,75.91,39600.0
2012-04-09 14:00:00,75.95,76.12,75.88,75.98,39700.0,75.95,76.12,75.88,75.98,39700.0
2012-04-09 14:30:00,75.97,76.07,75.85,76.0,37500.0,75.97,76.07,75.85,76.0,37500.0
2012-04-09 15:00:00,75.97,76.14,75.85,75.88,54900.0,75.97,76.14,75.85,75.88,54900.0
2012-04-09 15:30:00,75.85,76.1,75.82,75.99,113700.0,75.85,76.1,75.82,75.99,113700.0
2012-04-10 09:30:00,76.07,76.08,75.1,75.32,141200.0,76.07,76.08,75.1,75.32,141200.0
2012-04-10 10:00:00,75.36,75.39,73.97,74.16,224200.0,75.36,75.39,73.97,74.16,224200.0
2012-04-10 10:30:00,74.17,74.87,74.1,74.36,108400.0,74.17,74.87,74.1,74.36,108400.0
2012-04-10 11:00:00,74.36,74.49,74.0,74.01,176000.0,74.36,74.49,74.0,74.01,176000.0
2012-04-10 11:30:00,74.0,74.19,72.77,73.09,232100.0,74.0,74.19,72.77,73.09,232100.0
2012-04-10 12:00:00,73.12,73.12,72.5,72.61,242000.0,73.12,73.12,72.5,72.61,242000.0
2012-04-10 12:30:00,72.65,72.9,72.38,72.53,216700.0,72.65,72.9,72.38,72.53,216700.0
2012-04-10 13:00:00,72.6,72.62,71.33,71.87,365600.0,72.6,72.62,71.33,71.87,365600.0
2012-04-10 13:30:00,71.88,72.5,71.75,72.38,139200.0,71.88,72.5,71.75,72.38,139200.0
2012-04-10 14:00:00,72.36,72.47,71.75,72.03,140500.0,72.36,72.47,71.75,72.03,140500.0
2012-04-10 14:30:00,72.0,72.0,71.5,71.72,224700.0,72.0,72.0,71.5,71.72,224700.0
2012-04-10 15:00:00,71.71,71.77,71.26,71.49,330200.0,71.71,71.77,71.26,71.49,330200.0
2012-04-10 15:30:00,71.49,71.83,71.32,71.4,518200.0,71.49,71.83,71.32,71.4,518200.0
2012-04-11 09:30:00,72.65,72.84,72.0,72.44,373100.0,72.65,72.84,72.0,72.44,373100.0
2012-04-11 10:00:00,72.42,73.13,72.4,72.72,203400.0,72.42,73.13,72.4,72.72,203400.0
2012-04-11 10:30:00,72.73,73.34,72.73,73.2,161600.0,72.73,73.34,72.73,73.2,161600.0
2012-04-11 11:00:00,73.19,73.41,72.85,72.88,106500.0,73.19,73.41,72.85,72.88,106500.0
2012-04-11 11:30:00,72.88,72.95,72.7,72.81,78000.0,72.88,72.95,72.7,72.81,78000.0
2012-04-11 12:00:00,72.78,73.16,72.73,72.91,60100.0,72.78,73.16,72.73,72.91,60100.0
2012-04-11 12:30:00,72.91,73.07,72.81,73.07,35600.0,72.91,73.07,72.81,73.07,35600.0
2012-04-11 13:00:00,73.06,73.25,72.87,73.23,76900.0,73.06,73.25,72.87,73.23,76900.0
2012-04-11 13:30:00,73.23,73.46,73.12,73.42,86600.0,73.23,73.46,73.12,73.42,86600.0
2012-04-11 14:00:00,73.42,73.42,73.11,73.14,78800.0,73.42,73.42,73.11,73.14,78800.0
2012-04-11 14:30:00,73.13,73.14,72.93,73.01,103800.0,73.13,73.14,72.93,73.01,103800.0
2012-04-11 15:00:00,72.98,73.1,72.73,72.85,90900.0,72.98,73.1,72.73,72.85,90900.0
2012-04-11 15:30:00,72.85,73.11,72.78,73.07,169000.0,72.85,73.11,72.78,73.07,169000.0
2012-04-12 09:30:00,73.31,73.95,72.87,73.32,233700.0,73.31,73.95,72.87,73.32,233700.0
2012-04-12 10:00:00,73.35,73.38,72.83,73.0,99600.0,73.35,73.38,72.83,73.0,99600.0
2012-04-12 10:30:00,72.99,73.29,72.95,73.28,94800.0,72.99,73.29,72.95,73.28,94800.0
2012-04-12 11:00:00,73.3,73.53,73.01,73.05,98400.0,73.3,73.53,73.01,73.05,98400.0
2012-04-12 11:30:00,73.07,73.31,72.77,73.28,114300.0,73.07,73.31,72.77,73.28,114300.0
2012-04-12 12:00:00,73.29,73.36,73.11,73.23,51800.0,73.29,73.36,73.11,73.23,51800.0
2012-04-12 12:30:00,73.23,73.59,73.23,73.5,146800.0,73.23,73.59,73.23,73.5,146800.0
2012-04-12 13:00:00,73.5,73.66,73.37,73.41,69500.0,73.5,73.66,73.37,73.41,69500.0
2012-04-12 13:30:00,73.43,73.46,72.98,73.0,51600.0,73.43,73.46,72.98,73.0,51600.0
2012-04-12 14:00:00,73.02,73.04,72.94,72.98,54500.0,73.02,73.04,72.94,72.98,54500.0
2012-04-12 14:30:00,72.99,73.3,72.95,73.28,64800.0,72.99,73.3,72.95,73.28,64800.0
2012-04-12 15:00:00,73.26,73.51,73.23,73.34,100200.0,73.26,73.51,73.23,73.34,100200.0
2012-04-12 15:30:00,73.35,73.41,73.01,73.12,198000.0,73.35,73.41,73.01,73.12,198000.0
2012-04-13 09:30:00,72.98,73.79,72.71,73.41,161100.0,72.98,73.79,72.71,73.41,161100.0
2012-04-13 10:00:00,73.41,73.58,72.52,72.61,122300.0,73.41,73.58,72.52,72.61,122300.0
2012-04-13 10:30:00,72.63,72.63,72.21,72.4,98800.0,72.63,72.63,72.21,72.4,98800.0
2012-04-13 11:00:00,72.41,72.94,72.41,72.89,86200.0,72.41,72.94,72.41,72.89,86200.0
2012-04-13 11:30:00,72.89,73.2,72.84,73.0,66600.0,72.89,73.2,72.84,73.0,66600.0
2012-04-13 12:00:00,73.02,73.22,72.89,73.22,62500.0,73.02,73.22,72.89,73.22,62500.0
2012-04-13 12:30:00,73.23,74.0,73.23,73.85,140400.0,73.23,74.0,73.23,73.85,140400.0
2012-04-13 13:00:00,73.86,74.15,73.83,73.89,83600.0,73.86,74.15,73.83,73.89,83600.0
2012-04-13 13:30:00,73.87,74.49,73.84,74.31,109400.0,73.87,74.49,73.84,74.31,109400.0
2012-04-13 14:00:00,74.32,74.38,73.94,73.95,85300.0,74.32,74.38,73.94,73.95,85300.0
2012-04-13 14:30:00,73.96,74.13,73.85,73.94,67200.0,73.96,74.13,73.85,73.94,67200.0
2012-04-13 15:00:00,73.96,74.22,73.89,73.91,93000.0,73.96,74.22,73.89,73.91,93000.0
2012-04-13 15:30:00,73.89,74.04,73.43,73.52,266600.0,73.89,74.04,73.43,73.52,266600.0
2012-04-16 09:30:00,74.74,75.25,73.58,73.7,372200.0,74.74,75.25,73.58,73.7,372200.0
2012-04-16 10:00:00,73.7,73.83,72.78,73.01,326000.0,73.7,73.83,72.78,73.01,326000.0
2012-04-16 10:30:00,73.01,73.88,72.92,73.79,187000.0,73.01,73.88,72.92,73.79,187000.0
2012-04-16 11:00:00,73.79,74.23,73.52,73.55,149200.0,73.79,74.23,73.52,73.55,149200.0
2012-04-16 11:30:00,73.57,73.6,72.85,72.88,70100.0,73.57,73.6,72.85,72.88,70100.0
2012-04-16 12:00:00,72.88,73.24,72.85,73.05,45500.0,72.88,73.24,72.85,73.05,45500.0
2012-04-16 12:30:00,73.05,73.21,72.89,73.13,81800.0,73.05,73.21,72.89,73.13,81800.0
2012-04-16 13:00:00,73.16,73.28,72.61,72.78,84700.0,73.16,73.28,72.61,72.78,84700.0
2012-04-16 13:30:00,72.79,73.4,72.79,73.25,90000.0,72.79,73.4,72.79,73.25,90000.0
2012-04-16 14:00:00,73.24,73.54,73.14,73.35,104000.0,73.24,73.54,73.14,73.35,104000.0
2012-04-16 14:30:00,73.35,73.49,73.06,73.16,80100.0,73.35,73.49,73.06,73.16,80100.0
2012-04-16 15:00:00,73.16,73.4,73.04,73.3,137100.0,73.16,73.4,73.04,73.3,137100.0
2012-04-16 15:30:00,73.33,73.58,73.22,73.4,285700.0,73.33,73.58,73.22,73.4,285700.0
2012-04-17 09:30:00,73.71,74.8,73.6,74.02,269900.0,73.71,74.8,73.6,74.02,269900.0
2012-04-17 10:00:00,74.07,74.5,73.77,74.31,87900.0,74.07,74.5,73.77,74.31,87900.0
2012-04-17 10:30:00,74.29,74.73,74.01,74.71,131800.0,74.29,74.73,74.01,74.71,131800.0
2012-04-17 11:00:00,74.73,74.87,74.5,74.75,173400.0,74.73,74.87,74.5,74.75,173400.0
2012-04-17 11:30:00,74.79,74.95,74.68,74.76,113100.0,74.79,74.95,74.68,74.76,113100.0
2012-04-17 12:00:00,74.73,74.78,74.5,74.66,60400.0,74.73,74.78,74.5,74.66,60400.0
2012-04-17 12:30:00,74.65,74.75,74.55,74.68,42500.0,74.65,74.75,74.55,74.68,42500.0
2012-04-17 13:00:00,74.67,74.71,74.57,74.65,40000.0,74.67,74.71,74.57,74.65,40000.0
2012-04-17 13:30:00,74.68,74.9,74.63,74.75,69400.0,74.68,74.9,74.63,74.75,69400.0
2012-04-17 14:00:00,74.72,74.88,74.69,74.78,29600.0,74.72,74.88,74.69,74.78,29600.0
2012-04-17 14:30:00,74.79,74.9,74.72,74.86,61000.0,74.79,74.9,74.72,74.86,61000.0
2012-04-17 15:00:00,74.84,74.97,74.7,74.94,83400.0,74.84,74.97,74.7,74.94,83400.0
2012-04-17 15:30:00,74.97,75.1,74.87,74.88,225400.0,74.97,75.1,74.87,74.88,225400.0
2012-04-18 09:30:00,74.69,75.33,74.53,74.93,209100.0,74.69,75.33,74.53,74.93,209100.0
2012-04-18 10:00:00,74.88,74.96,74.47,74.56,106300.0,74.88,74.96,74.47,74.56,106300.0
2012-04-18 10:30:00,74.55,75.16,74.4,75.08,96400.0,74.55,75.16,74.4,75.08,96400.0
2012-04-18 11:00:00,75.06,75.14,74.58,74.81,97700.0,75.06,75.14,74.58,74.81,97700.0
2012-04-18 11:30:00,74.81,74.81,74.59,74.78,86900.0,74.81,74.81,74.59,74.78,86900.0
2012-04-18 12:00:00,74.76,74.91,74.62,74.68,88900.0,74.76,74.91,74.62,74.68,88900.0
2012-04-18 12:30:00,74.7,74.86,74.62,74.76,62500.0,74.7,74.86,74.62,74.76,62500.0
2012-04-18 13:00:00,74.77,74.9,74.61,74.7,41300.0,74.77,74.9,74.61,74.7,41300.0
2012-04-18 13:30:00,74.69,74.7,74.5,74.5,50200.0,74.69,74.7,74.5,74.5,50200.0
2012-04-18 14:00:00,74.5,75.0,74.46,74.84,96700.0,74.5,75.0,74.46,74.84,96700.0
2012-04-18 14:30:00,74.88,75.03,74.86,74.99,75500.0,74.88,75.03,74.86,74.99,75500.0
2012-04-18 15:00:00,75.0,75.1,74.79,74.84,66800.0,75.0,75.1,74.79,74.84,66800.0
2012-04-18 15:30:00,74.83,74.99,74.78,74.78,98100.0,74.83,74.99,74.78,74.78,98100.0
2012-04-19 09:30:00,74.89,75.06,74.28,74.47,156400.0,74.89,75.06,74.28,74.47,156400.0
2012-04-19 10:00:00,74.47,74.5,73.52,74.08,177700.0,74.47,74.5,73.52,74.08,177700.0
2012-04-19 10:30:00,74.1,74.73,74.1,74.26,143400.0,74.1,74.73,74.1,74.26,143400.0
2012-04-19 11:00:00,74.2,74.33,73.88,73.88,52600.0,74.2,74.33,73.88,73.88,52600.0
2012-04-19 11:30:00,73.9,73.9,73.65,73.71,70400.0,73.9,73.9,73.65,73.71,70400.0
2012-04-19 12:00:00,73.7,73.74,73.11,73.2,95000.0,73.7,73.74,73.11,73.2,95000.0
2012-04-19 12:30:00,73.16,73.3,73.04,73.23,59200.0,73.16,73.3,73.04,73.23,59200.0
2012-04-19 13:00:00,73.2,73.32,72.98,73.16,111600.0,73.2,73.32,72.98,73.16,111600.0
2012-04-19 13:30:00,73.15,73.3,72.95,72.95,64400.0,73.15,73.3,72.95,72.95,64400.0
2012-04-19 14:00:00,72.95,73.15,72.92,73.05,117900.0,72.95,73.15,72.92,73.05,117900.0
2012-04-19 14:30:00,73.04,73.07,72.62,72.81,222400.0,73.04,73.07,72.62,72.81,222400.0
2012-04-19 15:00:00,72.79,72.94,72.62,72.88,125300.0,72.79,72.94,72.62,72.88,125300.0
2012-04-19 15:30:00,72.91,73.11,72.73,72.96,181400.0,72.91,73.11,72.73,72.96,181400.0
2012-04-20 09:30:00,73.17,74.15,73.0,74.09,214400.0,73.17,74.15,73.0,74.09,214400.0
2012-04-20 10:00:00,74.1,74.44,73.72,74.29,108000.0,74.1,74.44,73.72,74.29,108000.0
2012-04-20 10:30:00,74.29,74.39,73.83,73.92,60800.0,74.29,74.39,73.83,73.92,60800.0
2012-04-20 11:00:00,73.94,74.04,73.79,73.89,75900.0,73.94,74.04,73.79,73.89,75900.0
2012-04-20 11:30:00,73.91,74.05,73.81,73.93,34800.0,73.91,74.05,73.81,73.93,34800.0
2012-04-20 12:00:00,73.97,74.1,73.86,74.05,40600.0,73.97,74.1,73.86,74.05,40600.0
2012-04-20 12:30:00,74.01,74.08,73.76,73.76,36400.0,74.01,74.08,73.76,73.76,36400.0
2012-04-20 13:00:00,73.74,73.85,73.53,73.53,30800.0,73.74,73.85,73.53,73.53,30800.0
2012-04-20 13:30:00,73.54,73.72,73.36,73.47,34000.0,73.54,73.72,73.36,73.47,34000.0
2012-04-20 14:00:00,73.47,73.83,73.29,73.8,41600.0,73.47,73.83,73.29,73.8,41600.0
2012-04-20 14:30:00,73.79,73.85,73.57,73.66,56600.0,73.79,73.85,73.57,73.66,56600.0
2012-04-20 15:00:00,73.68,73.7,73.39,73.39,106500.0,73.68,73.7,73.39,73.39,106500.0
2012-04-20 15:30:00,73.38,73.78,73.38,73.69,145800.0,73.38,73.78,73.38,73.69,145800.0
2012-04-23 09:30:00,72.93,73.17,71.65,71.87,317500.0,72.93,73.17,71.65,71.87,317500.0
2012-04-23 10:00:00,71.84,72.67,71.81,72.58,187800.0,71.84,72.67,71.81,72.58,187800.0
2012-04-23 10:30:00,72.56,72.82,72.17,72.45,201500.0,72.56,72.82,72.17,72.45,201500.0
2012-04-23 11:00:00,72.49,72.71,72.37,72.51,83000.0,72.49,72.71,72.37,72.51,83000.0
2012-04-23 11:30:00,72.55,72.56,72.33,72.49,65200.0,72.55,72.56,72.33,72.49,65200.0
2012-04-23 12:00:00,72.48,72.85,72.41,72.82,29000.0,72.48,72.85,72.41,72.82,29000.0
2012-04-23 12:30:00,72.83,72.91,72.63,72.73,42000.0,72.83,72.91,72.63,72.73,42000.0
2012-04-23 13:00:00,72.68,72.9,72.64,72.85,24200.0,72.68,72.9,72.64,72.85,24200.0
2012-04-23 13:30:00,72.87,73.18,72.85,73.13,59900.0,72.87,73.18,72.85,73.13,59900.0
2012-04-23 14:00:00,73.16,73.48,73.11,73.48,112300.0,73.16,73.48,73.11,73.48,112300.0
2012-04-23 14:30:00,73.45,73.74,73.45,73.62,113500.0,73.45,73.74,73.45,73.62,113500.0
2012-04-23 15:00:00,73.61,73.79,73.42,73.7,104500.0,73.61,73.79,73.42,73.7,104500.0
2012-04-23 15:30:00,73.74,73.91,73.61,73.82,172400.0,73.74,73.91,73.61,73.82,172400.0
2012-04-24 09:30:00,73.68,73.93,72.83,73.24,173400.0,73.68,73.93,72.83,73.24,173400.0
2012-04-24 10:00:00,73.33,73.61,72.9,72.98,123200.0,73.33,73.61,72.9,72.98,123200.0
2012-04-24 10:30:00,72.99,73.15,72.41,72.53,96900.0,72.99,73.15,72.41,72.53,96900.0
2012-04-24 11:00:00,72.54,72.95,72.45,72.85,104200.0,72.54,72.95,72.45,72.85,104200.0
2012-04-24 11:30:00,72.86,72.91,72.32,72.39,65700.0,72.86,72.91,72.32,72.39,65700.0
2012-04-24 12:00:00,72.41,72.57,72.07,72.12,84600.0,72.41,72.57,72.07,72.12,84600.0
2012-04-24 12:30:00,72.13,72.18,71.32,71.4,176000.0,72.13,72.18,71.32,71.4,176000.0
2012-04-24 13:00:00,71.39,71.39,70.91,70.99,270900.0,71.39,71.39,70.91,70.99,270900.0
2012-04-24 13:30:00,71.0,71.24,70.06,70.06,338200.0,71.0,71.24,70.06,70.06,338200.0
2012-04-24 14:00:00,70.06,70.44,69.64,70.17,450500.0,70.06,70.44,69.64,70.17,450500.0
2012-04-24 14:30:00,70.16,70.53,70.1,70.5,122000.0,70.16,70.53,70.1,70.5,122000.0
2012-04-24 15:00:00,70.49,70.5,70.04,70.36,151800.0,70.49,70.5,70.04,70.36,151800.0
2012-04-24 15:30:00,70.37,70.51,70.06,70.18,320300.0,70.37,70.51,70.06,70.18,320300.0
2012-04-25 09:30:00,71.23,72.15,70.5,72.14,394700.0,71.23,72.15,70.5,72.14,394700.0
2012-04-25 10:00:00,72.08,72.59,72.04,72.05,224500.0,72.08,72.59,72.04,72.05,224500.0
2012-04-25 10:30:00,72.05,72.42,71.3,71.32,165100.0,72.05,72.42,71.3,71.32,165100.0
2012-04-25 11:00:00,71.34,71.43,70.26,70.58,232800.0,71.34,71.43,70.26,70.58,232800.0
2012-04-25 11:30:00,70.58,70.63,70.31,70.37,155500.0,70.58,70.63,70.31,70.37,155500.0
2012-04-25 12:00:00,70.35,71.29,70.34,71.28,160800.0,70.35,71.29,70.34,71.28,160800.0
2012-04-25 12:30:00,71.26,71.72,71.09,71.64,81700.0,71.26,71.72,71.09,71.64,81700.0
2012-04-25 13:00:00,71.65,72.2,71.59,72.15,138000.0,71.65,72.2,71.59,72.15,138000.0
2012-04-25 13:30:00,72.14,72.23,71.91,72.07,95400.0,72.14,72.23,71.91,72.07,95400.0
2012-04-25 14:00:00,72.11,72.14,71.52,72.08,152300.0,72.11,72.14,71.52,72.08,152300.0
2012-04-25 14:30:00,72.11,72.14,71.67,71.93,64300.0,72.11,72.14,71.67,71.93,64300.0
2012-04-25 15:00:00,71.97,71.98,71.69,71.78,91100.0,71.97,71.98,71.69,71.78,91100.0
2012-04-25 15:30:00,71.82,71.94,71.76,71.93,162000.0,71.82,71.94,71.76,71.93,162000.0
2012-04-26 09:30:00,72.09,73.2,72.04,72.58,234900.0,72.09,73.2,72.04,72.58,234900.0
2012-04-26 10:00:00,72.61,72.98,72.28,72.35,149200.0,72.61,72.98,72.28,72.35,149200.0
2012-04-26 10:30:00,72.37,72.7,72.27,72.51,65300.0,72.37,72.7,72.27,72.51,65300.0
2012-04-26 11:00:00,72.47,72.58,72.12,72.36,78400.0,72.47,72.58,72.12,72.36,78400.0
2012-04-26 11:30:00,72.29,72.68,72.24,72.56,36100.0,72.29,72.68,72.24,72.56,36100.0
2012-04-26 12:00:00,72.61,72.92,72.58,72.9,41500.0,72.61,72.92,72.58,72.9,41500.0
2012-04-26 12:30:00,72.92,72.99,72.82,72.92,31400.0,72.92,72.99,72.82,72.92,31400.0
2012-04-26 13:00:00,72.9,73.01,72.8,72.88,52800.0,72.9,73.01,72.8,72.88,52800.0
2012-04-26 13:30:00,72.91,73.15,72.89,73.14,86800.0,72.91,73.15,72.89,73.14,86800.0
2012-04-26 14:00:00,73.11,73.35,73.11,73.26,155100.0,73.11,73.35,73.11,73.26,155100.0
2012-04-26 14:30:00,73.3,73.48,73.22,73.45,82500.0,73.3,73.48,73.22,73.45,82500.0
2012-04-26 15:00:00,73.44,73.54,73.28,73.53,133100.0,73.44,73.54,73.28,73.53,133100.0
2012-04-26 15:30:00,73.53,73.67,73.3,73.42,247100.0,73.53,73.67,73.3,73.42,247100.0
2012-04-27 09:30:00,73.39,73.52,72.5,73.4,204100.0,73.39,73.52,72.5,73.4,204100.0
2012-04-27 10:00:00,73.38,73.38,72.58,72.88,112400.0,73.38,73.38,72.58,72.88,112400.0
2012-04-27 10:30:00,72.88,73.26,72.72,73.19,87400.0,72.88,73.26,72.72,73.19,87400.0
2012-04-27 11:00:00,73.14,74.24,73.14,73.9,212100.0,73.14,74.24,73.14,73.9,212100.0
2012-04-27 11:30:00,73.89,74.0,73.81,73.97,54500.0,73.89,74.0,73.81,73.97,54500.0
2012-04-27 12:00:00,73.97,74.15,73.92,74.07,120800.0,73.97,74.15,73.92,74.07,120800.0
2012-04-27 12:30:00,74.1,74.64,74.06,74.52,159400.0,74.1,74.64,74.06,74.52,159400.0
2012-04-27 13:00:00,74.49,74.84,74.44,74.81,87800.0,74.49,74.84,74.44,74.81,87800.0
2012-04-27 13:30:00,74.8,74.91,74.38,74.53,85800.0,74.8,74.91,74.38,74.53,85800.0
2012-04-27 14:00:00,74.51,74.65,74.44,74.55,76700.0,74.51,74.65,74.44,74.55,76700.0
2012-04-27 14:30:00,74.55,74.67,74.52,74.57,69500.0,74.55,74.67,74.52,74.57,69500.0
2012-04-27 15:00:00,74.59,74.83,74.55,74.75,97100.0,74.59,74.83,74.55,74.75,97100.0
2012-04-27 15:30:00,74.76,74.83,74.66,74.67,186400.0,74.76,74.83,74.66,74.67,186400.0
2012-04-30 09:30:00,74.45,74.83,74.25,74.43,150300.0,74.45,74.83,74.25,74.43,150300.0
2012-04-30 10:00:00,74.49,74.74,74.3,74.42,109900.0,74.49,74.74,74.3,74.42,109900.0
2012-04-30 10:30:00,74.37,74.57,73.9,74.19,137600.0,74.37,74.57,73.9,74.19,137600.0
2012-04-30 11:00:00,74.19,74.3,73.93,74.24,47600.0,74.19,74.3,73.93,74.24,47600.0
2012-04-30 11:30:00,74.21,74.23,73.74,73.82,95800.0,74.21,74.23,73.74,73.82,95800.0
2012-04-30 12:00:00,73.8,73.86,73.73,73.73,57600.0,73.8,73.86,73.73,73.73,57600.0
2012-04-30 12:30:00,73.75,74.2,73.71,74.15,129300.0,73.75,74.2,73.71,74.15,129300.0
2012-04-30 13:00:00,74.15,74.17,73.77,73.83,58900.0,74.15,74.17,73.77,73.83,58900.0
2012-04-30 13:30:00,73.82,74.14,73.76,74.13,41100.0,73.82,74.14,73.76,74.13,41100.0
2012-04-30 14:00:00,74.11,74.11,73.83,73.89,52700.0,74.11,74.11,73.83,73.89,52700.0
2012-04-30 14:30:00,73.88,73.96,73.72,73.9,72800.0,73.88,73.96,73.72,73.9,72800.0
2012-04-30 15:00:00,73.91,74.65,73.72,74.24,175100.0,73.91,74.65,73.72,74.24,175100.0
2012-04-30 15:30:00,74.24,74.39,74.06,74.15,146300.0,74.24,74.39,74.06,74.15,146300.0
2012-05-01 09:30:00,74.0,75.34,73.71,74.24,271400.0,74.0,75.34,73.71,74.24,271400.0
2012-05-01 10:00:00,74.29,75.71,74.15,75.65,168900.0,74.29,75.71,74.15,75.65,168900.0
2012-05-01 10:30:00,75.7,76.04,75.56,75.74,156700.0,75.7,76.04,75.56,75.74,156700.0
2012-05-01 11:00:00,75.77,76.45,75.77,76.4,186000.0,75.77,76.45,75.77,76.4,186000.0
2012-05-01 11:30:00,76.43,76.87,76.43,76.46,159800.0,76.43,76.87,76.43,76.46,159800.0
2012-05-01 12:00:00,76.49,76.65,76.07,76.57,162900.0,76.49,76.65,76.07,76.57,162900.0
2012-05-01 12:30:00,76.54,76.74,76.48,76.7,94400.0,76.54,76.74,76.48,76.7,94400.0
2012-05-01 13:00:00,76.68,76.7,76.46,76.64,74200.0,76.68,76.7,76.46,76.64,74200.0
2012-05-01 13:30:00,76.61,76.65,76.28,76.56,69300.0,76.61,76.65,76.28,76.56,69300.0
2012-05-01 14:00:00,76.52,76.65,76.24,76.51,68000.0,76.52,76.65,76.24,76.51,68000.0
2012-05-01 14:30:00,76.5,76.65,76.29,76.35,67100.0,76.5,76.65,76.29,76.35,67100.0
2012-05-01 15:00:00,76.37,76.41,76.0,76.15,151600.0,76.37,76.41,76.0,76.15,151600.0
2012-05-01 15:30:00,76.13,76.26,75.91,76.05,252400.0,76.13,76.26,75.91,76.05,252400.0
2012-05-02 09:30:00,75.4,76.95,75.39,76.65,287900.0,75.4,76.95,75.39,76.65,287900.0
2012-05-02 10:00:00,76.65,77.8,76.5,77.19,432200.0,76.65,77.8,76.5,77.19,432200.0
2012-05-02 10:30:00,77.2,78.98,76.97,78.48,477000.0,77.2,78.98,76.97,78.48,477000.0
2012-05-02 11:00:00,78.48,79.43,78.48,78.94,439100.0,78.48,79.43,78.48,78.94,439100.0
2012-05-02 11:30:00,78.91,78.93,78.38,78.54,200500.0,78.91,78.93,78.38,78.54,200500.0
2012-05-02 12:00:00,78.63,79.07,78.41,79.02,212500.0,78.63,79.07,78.41,79.02,212500.0
2012-05-02 12:30:00,79.0,79.08,78.66,78.83,115700.0,79.0,79.08,78.66,78.83,115700.0
2012-05-02 13:00:00,78.87,79.23,78.84,79.0,198800.0,78.87,79.23,78.84,79.0,198800.0
2012-05-02 13:30:00,79.0,79.43,78.98,79.43,210400.0,79.0,79.43,78.98,79.43,210400.0
2012-05-02 14:00:00,79.41,79.88,79.27,79.83,226400.0,79.41,79.88,79.27,79.83,226400.0
2012-05-02 14:30:00,79.87,79.9,79.59,79.77,196800.0,79.87,79.9,79.59,79.77,196800.0
2012-05-02 15:00:00,79.78,79.86,79.38,79.5,252700.0,79.78,79.86,79.38,79.5,252700.0
2012-05-02 15:30:00,79.5,79.63,79.31,79.45,420500.0,79.5,79.63,79.31,79.45,420500.0
2012-05-03 09:30:00,79.44,80.75,79.12,80.44,546400.0,79.44,80.75,79.12,80.44,546400.0
2012-05-03 10:00:00,80.4,80.49,79.8,80.41,329000.0,80.4,80.49,79.8,80.41,329000.0
2012-05-03 10:30:00,80.41,81.09,80.15,81.02,286500.0,80.41,81.09,80.15,81.02,286500.0
2012-05-03 11:00:00,81.03,81.07,80.59,80.75,210800.0,81.03,81.07,80.59,80.75,210800.0
2012-05-03 11:30:00,80.78,81.0,80.68,80.85,213400.0,80.78,81.0,80.68,80.85,213400.0
2012-05-03 12:00:00,80.86,80.88,79.93,80.08,220900.0,80.86,80.88,79.93,80.08,220900.0
2012-05-03 12:30:00,80.09,80.81,80.08,80.53,157000.0,80.09,80.81,80.08,80.53,157000.0
2012-05-03 13:00:00,80.52,80.52,80.18,80.35,132300.0,80.52,80.52,80.18,80.35,132300.0
2012-05-03 13:30:00,80.34,80.5,80.26,80.29,148000.0,80.34,80.5,80.26,80.29,148000.0
2012-05-03 14:00:00,80.27,80.31,79.9,79.92,203500.0,80.27,80.31,79.9,79.92,203500.0
2012-05-03 14:30:00,79.9,80.06,79.62,79.9,199600.0,79.9,80.06,79.62,79.9,199600.0
2012-05-03 15:00:00,79.9,80.5,79.87,80.2,362400.0,79.9,80.5,79.87,80.2,362400.0
2012-05-03 15:30:00,80.2,80.5,80.0,80.28,383900.0,80.2,80.5,80.0,80.28,383900.0
2012-05-04 09:30:00,79.73,80.71,78.85,79.41,416600.0,79.73,80.71,78.85,79.41,416600.0
2012-05-04 10:00:00,79.4,79.9,79.14,79.74,167700.0,79.4,79.9,79.14,79.74,167700.0
2012-05-04 10:30:00,79.68,79.8,79.44,79.69,90900.0,79.68,79.8,79.44,79.69,90900.0
2012-05-04 11:00:00,79.69,79.69,78.51,78.87,186000.0,79.69,79.69,78.51,78.87,186000.0
2012-05-04 11:30:00,78.84,79.05,78.09,78.3,306100.0,78.84,79.05,78.09,78.3,306100.0
2012-05-04 12:00:00,78.27,78.49,77.56,77.78,161900.0,78.27,78.49,77.56,77.78,161900.0
2012-05-04 12:30:00,77.79,77.92,77.35,77.57,128400.0,77.79,77.92,77.35,77.57,128400.0
2012-05-04 13:00:00,77.58,78.06,77.48,77.73,148100.0,77.58,78.06,77.48,77.73,148100.0
2012-05-04 13:30:00,77.75,78.1,77.72,77.96,61100.0,77.75,78.1,77.72,77.96,61100.0
2012-05-04 14:00:00,77.94,78.14,77.8,78.09,93900.0,77.94,78.14,77.8,78.09,93900.0
2012-05-04 14:30:00,78.09,78.1,77.8,77.97,111300.0,78.09,78.1,77.8,77.97,111300.0
2012-05-04 15:00:00,77.94,78.02,77.56,77.62,99000.0,77.94,78.02,77.56,77.62,99000.0
2012-05-04 15:30:00,77.6,78.03,77.56,77.67,254500.0,77.6,78.03,77.56,77.67,254500.0
2012-05-07 09:30:00,76.97,77.69,76.53,77.59,341400.0,76.97,77.69,76.53,77.59,341400.0
2012-05-07 10:00:00,77.61,78.3,77.5,77.6,235400.0,77.61,78.3,77.5,77.6,235400.0
2012-05-07 10:30:00,77.67,78.0,77.29,77.84,123600.0,77.67,78.0,77.29,77.84,123600.0
2012-05-07 11:00:00,77.86,77.98,77.27,77.31,92700.0,77.86,77.98,77.27,77.31,92700.0
2012-05-07 11:30:00,77.41,77.51,77.1,77.34,53400.0,77.41,77.51,77.1,77.34,53400.0
2012-05-07 12:00:00,77.35,77.38,76.89,77.3,51300.0,77.35,77.38,76.89,77.3,51300.0
2012-05-07 12:30:00,77.3,77.68,77.28,77.38,82600.0,77.3,77.68,77.28,77.38,82600.0
2012-05-07 13:00:00,77.39,77.86,77.28,77.65,59500.0,77.39,77.86,77.28,77.65,59500.0
2012-05-07 13:30:00,77.63,78.2,77.63,77.9,70200.0,77.63,78.2,77.63,77.9,70200.0
2012-05-07 14:00:00,78.02,78.11,77.8,77.89,63600.0,78.02,78.11,77.8,77.89,63600.0
2012-05-07 14:30:00,77.84,77.91,77.61,77.72,67600.0,77.84,77.91,77.61,77.72,67600.0
2012-05-07 15:00:00,77.72,77.76,77.52,77.62,89800.0,77.72,77.76,77.52,77.62,89800.0
2012-05-07 15:30:00,77.63,77.66,77.15,77.28,215400.0,77.63,77.66,77.15,77.28,215400.0
2012-05-08 09:30:00,76.46,76.7,74.63,75.08,393200.0,76.46,76.7,74.63,75.08,393200.0
2012-05-08 10:00:00,75.08,75.18,72.63,72.97,710500.0,75.08,75.18,72.63,72.97,710500.0
2012-05-08 10:30:00,73.0,73.21,71.12,71.19,521100.0,73.0,73.21,71.12,71.19,521100.0
2012-05-08 11:00:00,71.19,72.31,70.5,72.22,580300.0,71.19,72.31,70.5,72.22,580300.0
2012-05-08 11:30:00,72.31,73.6,72.0,73.17,343500.0,72.31,73.6,72.0,73.17,343500.0
2012-05-08 12:00:00,73.15,73.48,72.8,72.8,248400.0,73.15,73.48,72.8,72.8,248400.0
2012-05-08 12:30:00,72.86,73.47,72.84,73.2,161400.0,72.86,73.47,72.84,73.2,161400.0
2012-05-08 13:00:00,73.21,74.27,72.87,74.11,202600.0,73.21,74.27,72.87,74.11,202600.0
2012-05-08 13:30:00,74.11,74.75,74.02,74.56,215900.0,74.11,74.75,74.02,74.56,215900.0
2012-05-08 14:00:00,74.57,74.73,74.26,74.59,141900.0,74.57,74.73,74.26,74.59,141900.0
2012-05-08 14:30:00,74.63,75.0,74.47,74.78,183400.0,74.63,75.0,74.47,74.78,183400.0
2012-05-08 15:00:00,74.7,75.09,74.4,75.02,125200.0,74.7,75.09,74.4,75.02,125200.0
2012-05-08 15:30:00,75.03,75.06,74.58,74.92,205400.0,75.03,75.06,74.58,74.92,205400.0
2012-05-09 09:30:00,73.18,74.57,72.87,74.03,321400.0,73.18,74.57,72.87,74.03,321400.0
2012-05-09 10:00:00,74.03,74.28,72.21,72.28,276000.0,74.03,74.28,72.21,72.28,276000.0
2012-05-09 10:30:00,72.32,73.94,72.27,73.79,207200.0,72.32,73.94,72.27,73.79,207200.0
2012-05-09 11:00:00,73.79,74.71,73.68,73.79,184800.0,73.79,74.71,73.68,73.79,184800.0
2012-05-09 11:30:00,73.75,74.42,73.61,74.03,88400.0,73.75,74.42,73.61,74.03,88400.0
2012-05-09 12:00:00,74.01,74.37,73.76,74.3,70600.0,74.01,74.37,73.76,74.3,70600.0
2012-05-09 12:30:00,74.25,74.35,73.95,74.24,104600.0,74.25,74.35,73.95,74.24,104600.0
2012-05-09 13:00:00,74.24,74.64,73.87,74.15,73100.0,74.24,74.64,73.87,74.15,73100.0
2012-05-09 13:30:00,74.14,74.45,74.06,74.22,90100.0,74.14,74.45,74.06,74.22,90100.0
2012-05-09 14:00:00,74.26,74.38,74.0,74.24,60800.0,74.26,74.38,74.0,74.24,60800.0
2012-05-09 14:30:00,74.24,74.24,73.67,73.84,79300.0,74.24,74.24,73.67,73.84,79300.0
2012-05-09 15:00:00,73.83,74.26,73.68,74.09,121700.0,73.83,74.26,73.68,74.09,121700.0
2012-05-09 15:30:00,74.04,74.43,73.87,74.04,192600.0,74.04,74.43,73.87,74.04,192600.0
2012-05-10 09:30:00,74.95,75.74,74.82,74.9,267000.0,74.95,75.74,74.82,74.9,267000.0
2012-05-10 10:00:00,74.9,75.01,73.45,73.6,244300.0,74.9,75.01,73.45,73.6,244300.0
2012-05-10 10:30:00,73.6,74.17,73.45,73.84,139600.0,73.6,74.17,73.45,73.84,139600.0
2012-05-10 11:00:00,73.84,73.95,72.96,73.38,141700.0,73.84,73.95,72.96,73.38,141700.0
2012-05-10 11:30:00,73.41,73.82,73.1,73.2,107000.0,73.41,73.82,73.1,73.2,107000.0
2012-05-10 12:00:00,73.2,73.6,72.97,73.46,77200.0,73.2,73.6,72.97,73.46,77200.0
2012-05-10 12:30:00,73.41,73.61,73.15,73.6,114300.0,73.41,73.61,73.15,73.6,114300.0
2012-05-10 13:00:00,73.6,73.81,73.35,73.79,56900.0,73.6,73.81,73.35,73.79,56900.0
2012-05-10 13:30:00,73.81,74.02,73.36,73.4,68300.0,73.81,74.02,73.36,73.4,68300.0
2012-05-10 14:00:00,73.45,73.9,73.43,73.81,50100.0,73.45,73.9,73.43,73.81,50100.0
2012-05-10 14:30:00,73.82,73.9,73.6,73.74,40200.0,73.82,73.9,73.6,73.74,40200.0
2012-05-10 15:00:00,73.76,73.84,73.45,73.81,52100.0,73.76,73.84,73.45,73.81,52100.0
2012-05-10 15:30:00,73.77,73.89,73.38,73.48,161500.0,73.77,73.89,73.38,73.48,161500.0
2012-05-11 09:30:00,73.09,74.16,72.76,74.05,287000.0,73.09,74.16,72.76,74.05,287000.0
2012-05-11 10:00:00,74.08,74.94,73.74,74.65,164400.0,74.08,74.94,73.74,74.65,164400.0
2012-05-11 10:30:00,74.67,74.78,74.2,74.27,83300.0,74.67,74.78,74.2,74.27,83300.0
2012-05-11 11:00:00,74.32,74.75,74.18,74.34,83500.0,74.32,74.75,74.18,74.34,83500.0
2012-05-11 11:30:00,74.3,74.4,73.95,74.0,194300.0,74.3,74.4,73.95,74.0,194300.0
2012-05-11 12:00:00,74.02,74.31,73.71,74.24,73700.0,74.02,74.31,73.71,74.24,73700.0
2012-05-11 12:30:00,74.26,74.57,74.2,74.36,75400.0,74.26,74.57,74.2,74.36,75400.0
2012-05-11 13:00:00,74.36,74.44,73.99,74.41,58300.0,74.36,74.44,73.99,74.41,58300.0
2012-05-11 13:30:00,74.41,74.59,74.17,74.33,54300.0,74.41,74.59,74.17,74.33,54300.0
2012-05-11 14:00:00,74.34,74.41,74.0,74.1,72000.0,74.34,74.41,74.0,74.1,72000.0
2012-05-11 14:30:00,74.09,74.16,73.77,73.77,65200.0,74.09,74.16,73.77,73.77,65200.0
2012-05-11 15:00:00,73.83,73.94,73.5,73.73,124000.0,73.83,73.94,73.5,73.73,124000.0
2012-05-11 15:30:00,73.68,73.84,73.34,73.61,254200.0,73.68,73.84,73.34,73.61,254200.0
2012-05-14 09:30:00,72.51,72.94,71.31,71.5,366400.0,72.51,72.94,71.31,71.5,366400.0
2012-05-14 10:00:00,71.53,72.11,71.4,71.6,256200.0,71.53,72.11,71.4,71.6,256200.0
2012-05-14 10:30:00,71.65,73.32,71.64,72.94,199700.0,71.65,73.32,71.64,72.94,199700.0
2012-05-14 11:00:00,72.94,73.4,72.63,73.05,137900.0,72.94,73.4,72.63,73.05,137900.0
2012-05-14 11:30:00,73.11,73.59,73.11,73.42,117200.0,73.11,73.59,73.11,73.42,117200.0
2012-05-14 12:00:00,73.45,73.53,73.27,73.37,75900.0,73.45,73.53,73.27,73.37,75900.0
2012-05-14 12:30:00,73.39,73.66,73.3,73.47,61500.0,73.39,73.66,73.3,73.47,61500.0
2012-05-14 13:00:00,73.47,73.58,73.09,73.33,80800.0,73.47,73.58,73.09,73.33,80800.0
2012-05-14 13:30:00,73.31,73.6,73.21,73.41,77200.0,73.31,73.6,73.21,73.41,77200.0
2012-05-14 14:00:00,73.41,73.6,72.95,73.04,80100.0,73.41,73.6,72.95,73.04,80100.0
2012-05-14 14:30:00,73.06,73.08,72.55,72.67,72400.0,73.06,73.08,72.55,72.67,72400.0
2012-05-14 15:00:00,72.7,72.73,72.21,72.32,98300.0,72.7,72.73,72.21,72.32,98300.0
2012-05-14 15:30:00,72.3,72.56,72.04,72.23,180300.0,72.3,72.56,72.04,72.23,180300.0
2012-05-15 09:30:00,72.06,73.3,71.63,72.43,307000.0,72.06,73.3,71.63,72.43,307000.0
2012-05-15 10:00:00,72.45,73.0,71.8,72.53,200600.0,72.45,73.0,71.8,72.53,200600.0
2012-05-15 10:30:00,72.52,72.56,71.7,72.27,239800.0,72.52,72.56,71.7,72.27,239800.0
2012-05-15 11:00:00,72.25,72.37,71.13,71.14,237600.0,72.25,72.37,71.13,71.14,237600.0
2012-05-15 11:30:00,71.14,72.34,71.12,71.99,173400.0,71.14,72.34,71.12,71.99,173400.0
2012-05-15 12:00:00,71.99,72.59,71.96,72.47,145200.0,71.99,72.59,71.96,72.47,145200.0
2012-05-15 12:30:00,72.48,72.68,72.0,72.03,94500.0,72.48,72.68,72.0,72.03,94500.0
2012-05-15 13:00:00,72.0,72.25,71.89,71.99,118800.0,72.0,72.25,71.89,71.99,118800.0
2012-05-15 13:30:00,71.98,71.98,71.22,71.45,129100.0,71.98,71.98,71.22,71.45,129100.0
2012-05-15 14:00:00,71.45,71.69,71.2,71.47,126900.0,71.45,71.69,71.2,71.47,126900.0
2012-05-15 14:30:00,71.47,71.51,71.0,71.26,147200.0,71.47,71.51,71.0,71.26,147200.0
2012-05-15 15:00:00,71.26,71.34,70.51,70.62,296100.0,71.26,71.34,70.51,70.62,296100.0
2012-05-15 15:30:00,70.63,70.98,70.5,70.64,370700.0,70.63,70.98,70.5,70.64,370700.0
2012-05-16 09:30:00,71.05,71.96,70.67,71.63,185800.0,71.05,71.96,70.67,71.63,185800.0
2012-05-16 10:00:00,71.7,71.77,70.41,71.44,218700.0,71.7,71.77,70.41,71.44,218700.0
2012-05-16 10:30:00,71.44,72.03,71.38,71.8,168700.0,71.44,72.03,71.38,71.8,168700.0
2012-05-16 11:00:00,71.85,71.85,71.14,71.2,112900.0,71.85,71.85,71.14,71.2,112900.0
2012-05-16 11:30:00,71.15,71.73,70.8,71.73,116500.0,71.15,71.73,70.8,71.73,116500.0
2012-05-16 12:00:00,71.67,71.71,71.18,71.42,67400.0,71.67,71.71,71.18,71.42,67400.0
2012-05-16 12:30:00,71.44,71.5,70.42,70.42,102300.0,71.44,71.5,70.42,70.42,102300.0
2012-05-16 13:00:00,70.47,71.09,70.43,70.9,95600.0,70.47,71.09,70.43,70.9,95600.0
2012-05-16 13:30:00,70.9,70.99,70.23,70.93,182000.0,70.9,70.99,70.23,70.93,182000.0
2012-05-16 14:00:00,70.94,71.32,70.45,70.48,97200.0,70.94,71.32,70.45,70.48,97200.0
2012-05-16 14:30:00,70.53,71.11,70.29,70.99,187800.0,70.53,71.11,70.29,70.99,187800.0
2012-05-16 15:00:00,71.0,71.09,70.64,70.81,86100.0,71.0,71.09,70.64,70.81,86100.0
2012-05-16 15:30:00,70.79,71.01,70.72,70.95,187800.0,70.79,71.01,70.72,70.95,187800.0
2012-05-17 09:30:00,70.89,71.21,69.19,69.33,368300.0,70.89,71.21,69.19,69.33,368300.0
2012-05-17 10:00:00,69.31,69.95,69.12,69.81,313500.0,69.31,69.95,69.12,69.81,313500.0
2012-05-17 10:30:00,69.87,69.93,68.84,69.0,283300.0,69.87,69.93,68.84,69.0,283300.0
2012-05-17 11:00:00,68.98,69.06,67.85,68.25,319100.0,68.98,69.06,67.85,68.25,319100.0
2012-05-17 11:30:00,68.2,68.32,67.55,67.88,213700.0,68.2,68.32,67.55,67.88,213700.0
2012-05-17 12:00:00,67.88,68.0,67.5,67.97,183400.0,67.88,68.0,67.5,67.97,183400.0
2012-05-17 12:30:00,68.0,68.43,67.86,67.87,124800.0,68.0,68.43,67.86,67.87,124800.0
2012-05-17 13:00:00,67.86,68.48,67.85,68.2,134300.0,67.86,68.48,67.85,68.2,134300.0
2012-05-17 13:30:00,68.16,68.2,67.52,67.68,157000.0,68.16,68.2,67.52,67.68,157000.0
2012-05-17 14:00:00,67.58,67.79,67.32,67.42,163800.0,67.58,67.79,67.32,67.42,163800.0
2012-05-17 14:30:00,67.46,67.71,67.23,67.48,115300.0,67.46,67.71,67.23,67.48,115300.0
2012-05-17 15:00:00,67.48,67.69,67.25,67.31,118100.0,67.48,67.69,67.25,67.31,118100.0
2012-05-17 15:30:00,67.31,67.31,66.94,66.98,368100.0,67.31,67.31,66.94,66.98,368100.0
2012-05-18 09:30:00,67.74,67.77,66.89,67.31,326000.0,67.74,67.77,66.89,67.31,326000.0
2012-05-18 10:00:00,67.32,68.22,67.0,68.2,292600.0,67.32,68.22,67.0,68.2,292600.0
2012-05-18 10:30:00,68.22,69.24,67.87,68.81,283100.0,68.22,69.24,67.87,68.81,283100.0
2012-05-18 11:00:00,68.69,68.9,67.49,67.6,264100.0,68.69,68.9,67.49,67.6,264100.0
2012-05-18 11:30:00,67.64,67.91,66.31,66.95,220300.0,67.64,67.91,66.31,66.95,220300.0
2012-05-18 12:00:00,66.97,67.74,66.97,67.68,158800.0,66.97,67.74,66.97,67.68,158800.0
2012-05-18 12:30:00,67.68,68.33,67.65,67.82,112100.0,67.68,68.33,67.65,67.82,112100.0
2012-05-18 13:00:00,67.83,67.86,67.3,67.37,85600.0,67.83,67.86,67.3,67.37,85600.0
2012-05-18 13:30:00,67.39,67.53,66.84,66.84,104000.0,67.39,67.53,66.84,66.84,104000.0
2012-05-18 14:00:00,66.86,67.41,66.68,67.22,138100.0,66.86,67.41,66.68,67.22,138100.0
2012-05-18 14:30:00,67.19,67.22,66.9,67.0,136300.0,67.19,67.22,66.9,67.0,136300.0
2012-05-18 15:00:00,66.98,67.06,66.85,66.89,169400.0,66.98,67.06,66.85,66.89,169400.0
2012-05-18 15:30:00,66.89,67.0,66.71,66.96,379800.0,66.89,67.0,66.71,66.96,379800.0
2012-05-21 09:30:00,67.13,67.85,66.01,66.78,302900.0,67.13,67.85,66.01,66.78,302900.0
2012-05-21 10:00:00,66.77,68.46,66.65,68.21,304800.0,66.77,68.46,66.65,68.21,304800.0
2012-05-21 10:30:00,68.25,68.7,68.05,68.39,134600.0,68.25,68.7,68.05,68.39,134600.0
2012-05-21 11:00:00,68.4,68.4,67.76,67.8,129600.0,68.4,68.4,67.76,67.8,129600.0
2012-05-21 11:30:00,67.83,68.07,67.73,67.93,76900.0,67.83,68.07,67.73,67.93,76900.0
2012-05-21 12:00:00,67.92,68.78,67.92,68.67,125600.0,67.92,68.78,67.92,68.67,125600.0
2012-05-21 12:30:00,68.66,68.78,68.1,68.25,71900.0,68.66,68.78,68.1,68.25,71900.0
2012-05-21 13:00:00,68.18,68.38,68.08,68.16,110000.0,68.18,68.38,68.08,68.16,110000.0
2012-05-21 13:30:00,68.18,68.51,68.02,68.27,66100.0,68.18,68.51,68.02,68.27,66100.0
2012-05-21 14:00:00,68.21,68.45,68.02,68.29,132700.0,68.21,68.45,68.02,68.29,132700.0
2012-05-21 14:30:00,68.33,69.0,68.31,68.95,121800.0,68.33,69.0,68.31,68.95,121800.0
2012-05-21 15:00:00,68.95,69.07,68.65,68.92,187500.0,68.95,69.07,68.65,68.92,187500.0
2012-05-21 15:30:00,68.92,69.11,68.72,69.11,281000.0,68.92,69.11,68.72,69.11,281000.0
2012-05-22 09:30:00,69.38,70.62,69.22,69.58,490600.0,69.38,70.62,69.22,69.58,490600.0
2012-05-22 10:00:00,69.61,70.18,69.5,69.82,229200.0,69.61,70.18,69.5,69.82,229200.0
2012-05-22 10:30:00,69.85,70.09,69.6,69.75,241600.0,69.85,70.09,69.6,69.75,241600.0
2012-05-22 11:00:00,69.76,70.0,69.57,69.86,99800.0,69.76,70.0,69.57,69.86,99800.0
2012-05-22 11:30:00,69.88,69.92,69.37,69.71,244900.0,69.88,69.92,69.37,69.71,244900.0
2012-05-22 12:00:00,69.71,70.03,69.42,70.02,108100.0,69.71,70.03,69.42,70.02,108100.0
2012-05-22 12:30:00,70.02,70.25,69.91,70.0,103800.0,70.02,70.25,69.91,70.0,103800.0
2012-05-22 13:00:00,69.99,70.31,69.93,69.99,112000.0,69.99,70.31,69.93,69.99,112000.0
2012-05-22 13:30:00,69.98,70.24,69.94,70.03,77500.0,69.98,70.24,69.94,70.03,77500.0
2012-05-22 14:00:00,70.02,70.29,69.98,70.2,61800.0,70.02,70.29,69.98,70.2,61800.0
2012-05-22 14:30:00,70.21,70.37,69.95,70.16,83600.0,70.21,70.37,69.95,70.16,83600.0
2012-05-22 15:00:00,70.17,70.23,69.64,69.65,111500.0,70.17,70.23,69.64,69.65,111500.0
2012-05-22 15:30:00,69.66,69.72,69.17,69.58,196100.0,69.66,69.72,69.17,69.58,196100.0
2012-05-23 09:30:00,69.71,70.75,69.06,70.75,213500.0,69.71,70.75,69.06,70.75,213500.0
2012-05-23 10:00:00,70.75,71.34,69.76,70.01,253200.0,70.75,71.34,69.76,70.01,253200.0
2012-05-23 10:30:00,70.0,70.05,69.5,69.81,126300.0,70.0,70.05,69.5,69.81,126300.0
2012-05-23 11:00:00,69.81,70.29,69.64,70.28,112600.0,69.81,70.29,69.64,70.28,112600.0
2012-05-23 11:30:00,70.27,70.49,70.0,70.2,117100.0,70.27,70.49,70.0,70.2,117100.0
2012-05-23 12:00:00,70.19,70.32,69.86,70.18,118400.0,70.19,70.32,69.86,70.18,118400.0
2012-05-23 12:30:00,70.12,70.71,70.0,70.7,170000.0,70.12,70.71,70.0,70.7,170000.0
2012-05-23 13:00:00,70.72,70.99,70.56,70.96,95400.0,70.72,70.99,70.56,70.96,95400.0
2012-05-23 13:30:00,70.96,71.02,70.75,71.01,110100.0,70.96,71.02,70.75,71.01,110100.0
2012-05-23 14:00:00,71.01,71.3,70.78,70.98,118400.0,71.01,71.3,70.78,70.98,118400.0
2012-05-23 14:30:00,70.95,71.62,70.92,71.57,165900.0,70.95,71.62,70.92,71.57,165900.0
2012-05-23 15:00:00,71.57,72.0,71.36,71.93,205900.0,71.57,72.0,71.36,71.93,205900.0
2012-05-23 15:30:00,71.93,72.81,71.93,72.49,344100.0,71.93,72.81,71.93,72.49,344100.0
2012-05-24 09:30:00,72.45,72.62,71.09,71.56,412600.0,72.45,72.62,71.09,71.56,412600.0
2012-05-24 10:00:00,71.45,72.47,71.29,72.17,419200.0,71.45,72.47,71.29,72.17,419200.0
2012-05-24 10:30:00,72.19,72.77,71.97,72.2,284400.0,72.19,72.77,71.97,72.2,284400.0
2012-05-24 11:00:00,72.2,72.33,71.94,72.2,195100.0,72.2,72.33,71.94,72.2,195100.0
2012-05-24 11:30:00,72.17,72.29,71.98,72.21,130000.0,72.17,72.29,71.98,72.21,130000.0
2012-05-24 12:00:00,72.22,72.22,71.8,72.01,128900.0,72.22,72.22,71.8,72.01,128900.0
2012-05-24 12:30:00,71.95,72.2,71.37,71.64,199300.0,71.95,72.2,71.37,71.64,199300.0
2012-05-24 13:00:00,71.67,72.1,71.6,71.85,105300.0,71.67,72.1,71.6,71.85,105300.0
2012-05-24 13:30:00,71.81,71.93,71.58,71.7,131000.0,71.81,71.93,71.58,71.7,131000.0
2012-05-24 14:00:00,71.66,72.15,71.66,72.03,104300.0,71.66,72.15,71.66,72.03,104300.0
2012-05-24 14:30:00,72.1,72.3,71.74,71.75,124200.0,72.1,72.3,71.74,71.75,124200.0
2012-05-24 15:00:00,71.78,72.53,71.78,72.46,126500.0,71.78,72.53,71.78,72.46,126500.0
2012-05-24 15:30:00,72.46,72.7,72.13,72.66,240200.0,72.46,72.7,72.13,72.66,240200.0
2012-05-25 09:30:00,71.49,72.5,71.2,72.0,358700.0,71.49,72.5,71.2,72.0,358700.0
2012-05-25 10:00:00,72.04,72.07,71.3,71.54,252400.0,72.04,72.07,71.3,71.54,252400.0
2012-05-25 10:30:00,71.51,71.69,71.38,71.62,125900.0,71.51,71.69,71.38,71.62,125900.0
2012-05-25 11:00:00,71.55,71.74,71.52,71.69,99600.0,71.55,71.74,71.52,71.69,99600.0
2012-05-25 11:30:00,71.66,71.8,71.55,71.69,87100.0,71.66,71.8,71.55,71.69,87100.0
2012-05-25 12:00:00,71.71,71.88,71.64,71.78,88100.0,71.71,71.88,71.64,71.78,88100.0
2012-05-25 12:30:00,71.74,72.0,71.74,71.95,73200.0,71.74,72.0,71.74,71.95,73200.0
2012-05-25 13:00:00,71.95,72.3,71.93,72.23,92800.0,71.95,72.3,71.93,72.23,92800.0
2012-05-25 13:30:00,72.27,72.41,72.08,72.34,76000.0,72.27,72.41,72.08,72.34,76000.0
2012-05-25 14:00:00,72.33,72.38,72.11,72.33,70100.0,72.33,72.38,72.11,72.33,70100.0
2012-05-25 14:30:00,72.26,72.37,71.93,72.04,60600.0,72.26,72.37,71.93,72.04,60600.0
2012-05-25 15:00:00,72.05,72.19,71.82,71.95,111000.0,72.05,72.19,71.82,71.95,111000.0
2012-05-25 15:30:00,71.98,72.16,71.77,72.06,218400.0,71.98,72.16,71.77,72.06,218400.0
2012-05-29 09:30:00,72.95,73.35,72.7,73.05,340300.0,72.95,73.35,72.7,73.05,340300.0
2012-05-29 10:00:00,72.99,74.19,72.71,74.13,304300.0,72.99,74.19,72.71,74.13,304300.0
2012-05-29 10:30:00,74.17,74.5,73.85,74.3,209600.0,74.17,74.5,73.85,74.3,209600.0
2012-05-29 11:00:00,74.31,74.41,74.15,74.3,84500.0,74.31,74.41,74.15,74.3,84500.0
2012-05-29 11:30:00,74.31,74.35,73.4,73.74,121200.0,74.31,74.35,73.4,73.74,121200.0
2012-05-29 12:00:00,73.73,73.81,73.35,73.52,104000.0,73.73,73.81,73.35,73.52,104000.0
2012-05-29 12:30:00,73.47,73.85,73.35,73.6,61700.0,73.47,73.85,73.35,73.6,61700.0
2012-05-29 13:00:00,73.5,73.75,73.38,73.56,58100.0,73.5,73.75,73.38,73.56,58100.0
2012-05-29 13:30:00,73.56,73.98,73.5,73.98,55700.0,73.56,73.98,73.5,73.98,55700.0
2012-05-29 14:00:00,73.97,74.2,73.7,74.15,57300.0,73.97,74.2,73.7,74.15,57300.0
2012-05-29 14:30:00,74.17,74.2,73.81,74.19,58100.0,74.17,74.2,73.81,74.19,58100.0
2012-05-29 15:00:00,74.2,74.23,74.01,74.2,69900.0,74.2,74.23,74.01,74.2,69900.0
2012-05-29 15:30:00,74.19,74.63,74.06,74.56,227600.0,74.19,74.63,74.06,74.56,227600.0
2012-05-30 09:30:00,73.78,73.78,72.84,73.21,363400.0,73.78,73.78,72.84,73.21,363400.0
2012-05-30 10:00:00,73.2,73.4,73.0,73.4,304300.0,73.2,73.4,73.0,73.4,304300.0
2012-05-30 10:30:00,73.37,73.53,73.06,73.18,126600.0,73.37,73.53,73.06,73.18,126600.0
2012-05-30 11:00:00,73.19,73.41,73.13,73.23,150900.0,73.19,73.41,73.13,73.23,150900.0
2012-05-30 11:30:00,73.21,73.47,73.03,73.42,102500.0,73.21,73.47,73.03,73.42,102500.0
2012-05-30 12:00:00,73.36,73.39,72.54,72.79,222100.0,73.36,73.39,72.54,72.79,222100.0
2012-05-30 12:30:00,72.79,73.16,72.75,73.01,115900.0,72.79,73.16,72.75,73.01,115900.0
2012-05-30 13:00:00,73.03,73.05,72.76,72.89,110800.0,73.03,73.05,72.76,72.89,110800.0
2012-05-30 13:30:00,72.88,73.15,72.87,73.11,81000.0,72.88,73.15,72.87,73.11,81000.0
2012-05-30 14:00:00,73.15,73.5,73.07,73.45,64500.0,73.15,73.5,73.07,73.45,64500.0
2012-05-30 14:30:00,73.45,73.5,73.16,73.26,56800.0,73.45,73.5,73.16,73.26,56800.0
2012-05-30 15:00:00,73.27,73.42,72.84,73.39,96200.0,73.27,73.42,72.84,73.39,96200.0
2012-05-30 15:30:00,73.32,73.32,72.89,72.95,152500.0,73.32,73.32,72.89,72.95,152500.0
2012-05-31 09:30:00,73.0,73.1,71.05,71.11,355200.0,73.0,73.1,71.05,71.11,355200.0
2012-05-31 10:00:00,71.12,71.39,71.05,71.38,148500.0,71.12,71.39,71.05,71.38,148500.0
2012-05-31 10:30:00,71.33,71.75,71.31,71.45,127600.0,71.33,71.75,71.31,71.45,127600.0
2012-05-31 11:00:00,71.42,71.55,71.17,71.52,89900.0,71.42,71.55,71.17,71.52,89900.0
2012-05-31 11:30:00,71.49,71.82,71.45,71.5,58100.0,71.49,71.82,71.45,71.5,58100.0
2012-05-31 12:00:00,71.48,72.2,71.47,72.18,79100.0,71.48,72.2,71.47,72.18,79100.0
2012-05-31 12:30:00,72.19,72.26,71.82,71.88,50600.0,72.19,72.26,71.82,71.88,50600.0
2012-05-31 13:00:00,71.92,72.33,71.88,72.2,81100.0,71.92,72.33,71.88,72.2,81100.0
2012-05-31 13:30:00,72.19,72.27,71.76,71.8,59900.0,72.19,72.27,71.76,71.8,59900.0
2012-05-31 14:00:00,71.8,72.28,71.76,72.22,51200.0,71.8,72.28,71.76,72.22,51200.0
2012-05-31 14:30:00,72.23,72.48,72.15,72.37,71100.0,72.23,72.48,72.15,72.37,71100.0
2012-05-31 15:00:00,72.41,72.96,72.29,72.86,91700.0,72.41,72.96,72.29,72.86,91700.0
2012-05-31 15:30:00,72.83,73.07,72.49,72.64,223500.0,72.83,73.07,72.49,72.64,223500.0
2012-06-01 09:30:00,70.71,71.41,70.44,70.98,467400.0,70.71,71.41,70.44,70.98,467400.0
2012-06-01 10:00:00,70.89,71.49,70.56,70.67,371600.0,70.89,71.49,70.56,70.67,371600.0
2012-06-01 10:30:00,70.68,70.7,70.07,70.45,202400.0,70.68,70.7,70.07,70.45,202400.0
2012-06-01 11:00:00,70.39,70.45,69.46,69.5,187600.0,70.39,70.45,69.46,69.5,187600.0
2012-06-01 11:30:00,69.5,69.5,67.91,68.34,425400.0,69.5,69.5,67.91,68.34,425400.0
2012-06-01 12:00:00,68.4,69.07,68.25,68.87,211100.0,68.4,69.07,68.25,68.87,211100.0
2012-06-01 12:30:00,68.87,68.96,68.44,68.75,133800.0,68.87,68.96,68.44,68.75,133800.0
2012-06-01 13:00:00,68.76,68.83,68.53,68.72,104800.0,68.76,68.83,68.53,68.72,104800.0
2012-06-01 13:30:00,68.71,68.94,68.46,68.88,153600.0,68.71,68.94,68.46,68.88,153600.0
2012-06-01 14:00:00,68.88,69.5,68.82,69.28,195800.0,68.88,69.5,68.82,69.28,195800.0
2012-06-01 14:30:00,69.25,69.85,69.25,69.49,130800.0,69.25,69.85,69.25,69.49,130800.0
2012-06-01 15:00:00,69.49,69.72,69.13,69.17,157000.0,69.49,69.72,69.13,69.17,157000.0
2012-06-01 15:30:00,69.18,69.69,68.69,69.31,385200.0,69.18,69.69,68.69,69.31,385200.0
2012-06-04 09:30:00,69.1,70.14,67.93,68.36,364000.0,69.1,70.14,67.93,68.36,364000.0
2012-06-04 10:00:00,68.36,69.58,67.84,69.5,312500.0,68.36,69.58,67.84,69.5,312500.0
2012-06-04 10:30:00,69.5,69.6,69.05,69.29,118400.0,69.5,69.6,69.05,69.29,118400.0
2012-06-04 11:00:00,69.31,69.32,68.53,68.53,114900.0,69.31,69.32,68.53,68.53,114900.0
2012-06-04 11:30:00,68.51,68.78,68.44,68.63,74200.0,68.51,68.78,68.44,68.63,74200.0
2012-06-04 12:00:00,68.62,68.66,68.35,68.5,90300.0,68.62,68.66,68.35,68.5,90300.0
2012-06-04 12:30:00,68.49,68.71,68.44,68.54,114600.0,68.49,68.71,68.44,68.54,114600.0
2012-06-04 13:00:00,68.48,68.69,68.12,68.23,110500.0,68.48,68.69,68.12,68.23,110500.0
2012-06-04 13:30:00,68.19,68.64,68.17,68.38,115800.0,68.19,68.64,68.17,68.38,115800.0
2012-06-04 14:00:00,68.4,68.95,68.26,68.86,115200.0,68.4,68.95,68.26,68.86,115200.0
2012-06-04 14:30:00,68.85,69.55,68.74,68.93,145600.0,68.85,69.55,68.74,68.93,145600.0
2012-06-04 15:00:00,68.95,69.52,68.94,69.38,237200.0,68.95,69.52,68.94,69.38,237200.0
2012-06-04 15:30:00,69.36,69.58,68.88,69.37,316700.0,69.36,69.58,68.88,69.37,316700.0
2012-06-05 09:30:00,69.24,70.2,69.11,69.71,233900.0,69.24,70.2,69.11,69.71,233900.0
2012-06-05 10:00:00,69.67,70.5,69.67,70.06,294500.0,69.67,70.5,69.67,70.06,294500.0
2012-06-05 10:30:00,70.06,70.19,69.4,69.47,115800.0,70.06,70.19,69.4,69.47,115800.0
2012-06-05 11:00:00,69.47,70.01,69.4,69.81,177200.0,69.47,70.01,69.4,69.81,177200.0
2012-06-05 11:30:00,69.81,69.85,69.34,69.34,120200.0,69.81,69.85,69.34,69.34,120200.0
2012-06-05 12:00:00,69.4,69.88,69.38,69.75,99500.0,69.4,69.88,69.38,69.75,99500.0
2012-06-05 12:30:00,69.75,70.05,69.68,69.96,152100.0,69.75,70.05,69.68,69.96,152100.0
2012-06-05 13:00:00,69.91,70.15,69.84,70.09,152000.0,69.91,70.15,69.84,70.09,152000.0
2012-06-05 13:30:00,70.15,70.25,70.05,70.12,240400.0,70.15,70.25,70.05,70.12,240400.0
2012-06-05 14:00:00,70.13,70.31,70.04,70.2,209600.0,70.13,70.31,70.04,70.2,209600.0
2012-06-05 14:30:00,70.19,70.36,70.1,70.27,199800.0,70.19,70.36,70.1,70.27,199800.0
2012-06-05 15:00:00,70.29,70.77,70.26,70.6,257900.0,70.29,70.77,70.26,70.6,257900.0
2012-06-05 15:30:00,70.6,70.89,70.56,70.69,353300.0,70.6,70.89,70.56,70.69,353300.0
2012-06-06 09:30:00,71.46,72.39,71.22,72.18,291300.0,71.46,72.39,71.22,72.18,291300.0
2012-06-06 10:00:00,72.15,72.21,71.6,71.77,237300.0,72.15,72.21,71.6,71.77,237300.0
2012-06-06 10:30:00,71.78,72.36,71.76,72.31,251500.0,71.78,72.36,71.76,72.31,251500.0
2012-06-06 11:00:00,72.34,72.35,71.58,71.77,170200.0,72.34,72.35,71.58,71.77,170200.0
2012-06-06 11:30:00,71.76,71.82,71.5,71.64,161100.0,71.76,71.82,71.5,71.64,161100.0
2012-06-06 12:00:00,71.66,71.7,71.07,71.34,201800.0,71.66,71.7,71.07,71.34,201800.0
2012-06-06 12:30:00,71.34,71.87,71.3,71.73,226000.0,71.34,71.87,71.3,71.73,226000.0
2012-06-06 13:00:00,71.73,71.81,71.56,71.77,168600.0,71.73,71.81,71.56,71.77,168600.0
2012-06-06 13:30:00,71.77,71.84,70.66,70.69,248700.0,71.77,71.84,70.66,70.69,248700.0
2012-06-06 14:00:00,70.69,70.95,69.9,69.99,515400.0,70.69,70.95,69.9,69.99,515400.0
2012-06-06 14:30:00,69.96,70.39,69.82,70.15,292800.0,69.96,70.39,69.82,70.15,292800.0
2012-06-06 15:00:00,70.15,70.49,70.12,70.28,444600.0,70.15,70.49,70.12,70.28,444600.0
2012-06-06 15:30:00,70.31,70.44,69.85,69.96,890300.0,70.31,70.44,69.85,69.96,890300.0
2012-06-07 09:30:00,64.84,65.39,63.38,64.09,4628400.0,64.84,65.39,63.38,64.09,4628400.0
2012-06-07 10:00:00,64.12,64.5,63.2,64.41,1768500.0,64.12,64.5,63.2,64.41,1768500.0
2012-06-07 10:30:00,64.42,64.42,63.44,63.67,1100800.0,64.42,64.42,63.44,63.67,1100800.0
2012-06-07 11:00:00,63.69,64.1,63.52,63.59,670400.0,63.69,64.1,63.52,63.59,670400.0
2012-06-07 11:30:00,63.63,63.99,63.5,63.62,529000.0,63.63,63.99,63.5,63.62,529000.0
2012-06-07 12:00:00,63.6,63.76,63.05,63.35,777400.0,63.6,63.76,63.05,63.35,777400.0
2012-06-07 12:30:00,63.35,64.0,63.17,63.9,935800.0,63.35,64.0,63.17,63.9,935800.0
2012-06-07 13:00:00,63.9,64.97,63.7,64.96,1299700.0,63.9,64.97,63.7,64.96,1299700.0
2012-06-07 13:30:00,64.97,65.0,64.02,64.15,953400.0,64.97,65.0,64.02,64.15,953400.0
2012-06-07 14:00:00,64.13,64.55,63.88,64.43,580500.0,64.13,64.55,63.88,64.43,580500.0
2012-06-07 14:30:00,64.39,64.5,63.93,64.38,523200.0,64.39,64.5,63.93,64.38,523200.0
2012-06-07 15:00:00,64.38,64.48,64.03,64.12,604600.0,64.38,64.48,64.03,64.12,604600.0
2012-06-07 15:30:00,64.15,64.19,63.49,63.85,1272600.0,64.15,64.19,63.49,63.85,1272600.0
2012-06-08 09:30:00,63.17,63.88,62.95,63.52,1050400.0,63.17,63.88,62.95,63.52,1050400.0
2012-06-08 10:00:00,63.61,64.4,63.45,63.63,654600.0,63.61,64.4,63.45,63.63,654600.0
2012-06-08 10:30:00,63.64,64.4,63.51,64.4,311300.0,63.64,64.4,63.51,64.4,311300.0
2012-06-08 11:00:00,64.4,64.4,63.56,63.77,357300.0,64.4,64.4,63.56,63.77,357300.0
2012-06-08 11:30:00,63.77,63.88,63.65,63.69,162700.0,63.77,63.88,63.65,63.69,162700.0
2012-06-08 12:00:00,63.69,63.79,63.45,63.56,202600.0,63.69,63.79,63.45,63.56,202600.0
2012-06-08 12:30:00,63.53,63.82,63.49,63.67,356900.0,63.53,63.82,63.49,63.67,356900.0
2012-06-08 13:00:00,63.68,63.85,63.62,63.69,227800.0,63.68,63.85,63.62,63.69,227800.0
2012-06-08 13:30:00,63.7,63.75,63.62,63.68,229200.0,63.7,63.75,63.62,63.68,229200.0
2012-06-08 14:00:00,63.69,63.74,63.54,63.71,237200.0,63.69,63.74,63.54,63.71,237200.0
2012-06-08 14:30:00,63.73,64.31,63.69,64.15,373100.0,63.73,64.31,63.69,64.15,373100.0
2012-06-08 15:00:00,64.16,64.67,64.11,64.49,427400.0,64.16,64.67,64.11,64.49,427400.0
2012-06-08 15:30:00,64.49,65.0,64.36,64.77,736500.0,64.49,65.0,64.36,64.77,736500.0
2012-06-11 09:30:00,65.25,65.67,64.4,65.21,743400.0,65.25,65.67,64.4,65.21,743400.0
2012-06-11 10:00:00,65.22,65.28,64.81,64.96,441700.0,65.22,65.28,64.81,64.96,441700.0
2012-06-11 10:30:00,64.93,65.2,64.75,65.02,273500.0,64.93,65.2,64.75,65.02,273500.0
2012-06-11 11:00:00,65.08,65.67,64.98,65.36,287500.0,65.08,65.67,64.98,65.36,287500.0
2012-06-11 11:30:00,65.35,65.94,65.09,65.25,311300.0,65.35,65.94,65.09,65.25,311300.0
2012-06-11 12:00:00,65.26,65.28,64.95,65.1,146500.0,65.26,65.28,64.95,65.1,146500.0
2012-06-11 12:30:00,65.1,65.28,64.66,64.82,155000.0,65.1,65.28,64.66,64.82,155000.0
2012-06-11 13:00:00,64.83,65.11,64.67,64.71,118600.0,64.83,65.11,64.67,64.71,118600.0
2012-06-11 13:30:00,64.7,64.71,64.25,64.28,147000.0,64.7,64.71,64.25,64.28,147000.0
2012-06-11 14:00:00,64.27,64.28,63.8,63.98,172600.0,64.27,64.28,63.8,63.98,172600.0
2012-06-11 14:30:00,63.98,64.28,63.93,64.25,116000.0,63.98,64.28,63.93,64.25,116000.0
2012-06-11 15:00:00,64.23,64.28,63.45,63.49,192000.0,64.23,64.28,63.45,63.49,192000.0
2012-06-11 15:30:00,63.48,63.82,63.17,63.2,448800.0,63.48,63.82,63.17,63.2,448800.0
2012-06-12 09:30:00,63.69,64.23,62.71,62.73,683100.0,63.69,64.23,62.71,62.73,683100.0
2012-06-12 10:00:00,62.73,63.41,62.29,62.67,753500.0,62.73,63.41,62.29,62.67,753500.0
2012-06-12 10:30:00,62.7,63.08,62.56,62.67,436900.0,62.7,63.08,62.56,62.67,436900.0
2012-06-12 11:00:00,62.7,63.43,62.62,62.95,341300.0,62.7,63.43,62.62,62.95,341300.0
2012-06-12 11:30:00,62.95,63.13,62.55,62.55,331300.0,62.95,63.13,62.55,62.55,331300.0
2012-06-12 12:00:00,62.57,62.85,62.25,62.52,174700.0,62.57,62.85,62.25,62.52,174700.0
2012-06-12 12:30:00,62.52,62.69,62.47,62.65,118100.0,62.52,62.69,62.47,62.65,118100.0
2012-06-12 13:00:00,62.68,63.12,62.64,63.0,144000.0,62.68,63.12,62.64,63.0,144000.0
2012-06-12 13:30:00,63.0,63.38,62.85,63.24,178200.0,63.0,63.38,62.85,63.24,178200.0
2012-06-12 14:00:00,63.26,63.76,63.22,63.5,150400.0,63.26,63.76,63.22,63.5,150400.0
2012-06-12 14:30:00,63.5,63.95,63.49,63.93,145000.0,63.5,63.95,63.49,63.93,145000.0
2012-06-12 15:00:00,63.93,64.11,63.49,63.85,190900.0,63.93,64.11,63.49,63.85,190900.0
2012-06-12 15:30:00,63.86,64.36,63.6,64.18,372400.0,63.86,64.36,63.6,64.18,372400.0
2012-06-13 09:30:00,63.65,64.56,63.26,63.35,361600.0,63.65,64.56,63.26,63.35,361600.0
2012-06-13 10:00:00,63.35,64.01,63.34,63.67,182500.0,63.35,64.01,63.34,63.67,182500.0
2012-06-13 10:30:00,63.64,63.92,63.56,63.71,142100.0,63.64,63.92,63.56,63.71,142100.0
2012-06-13 11:00:00,63.68,63.72,63.31,63.32,85800.0,63.68,63.72,63.31,63.32,85800.0
2012-06-13 11:30:00,63.32,63.47,62.92,63.0,191500.0,63.32,63.47,62.92,63.0,191500.0
2012-06-13 12:00:00,63.03,63.05,62.48,62.54,342300.0,63.03,63.05,62.48,62.54,342300.0
2012-06-13 12:30:00,62.5,63.33,62.5,63.26,170600.0,62.5,63.33,62.5,63.26,170600.0
2012-06-13 13:00:00,63.25,63.25,62.86,62.96,119700.0,63.25,63.25,62.86,62.96,119700.0
2012-06-13 13:30:00,62.94,63.1,62.48,62.52,197300.0,62.94,63.1,62.48,62.52,197300.0
2012-06-13 14:00:00,62.5,62.58,62.18,62.36,241400.0,62.5,62.58,62.18,62.36,241400.0
2012-06-13 14:30:00,62.34,62.5,62.22,62.22,250500.0,62.34,62.5,62.22,62.22,250500.0
2012-06-13 15:00:00,62.22,62.25,61.48,61.48,388400.0,62.22,62.25,61.48,61.48,388400.0
2012-06-13 15:30:00,61.48,62.06,61.44,61.91,491400.0,61.48,62.06,61.44,61.91,491400.0
2012-06-14 09:30:00,61.83,62.7,61.18,62.34,550000.0,61.83,62.7,61.18,62.34,550000.0
2012-06-14 10:00:00,62.35,62.65,62.28,62.37,267300.0,62.35,62.65,62.28,62.37,267300.0
2012-06-14 10:30:00,62.34,62.69,61.95,62.48,270200.0,62.34,62.69,61.95,62.48,270200.0
2012-06-14 11:00:00,62.48,62.76,62.08,62.58,261100.0,62.48,62.76,62.08,62.58,261100.0
2012-06-14 11:30:00,62.58,62.64,62.39,62.39,84600.0,62.58,62.64,62.39,62.39,84600.0
2012-06-14 12:00:00,62.36,62.55,62.3,62.41,140500.0,62.36,62.55,62.3,62.41,140500.0
2012-06-14 12:30:00,62.41,62.47,62.05,62.05,120300.0,62.41,62.47,62.05,62.05,120300.0
2012-06-14 13:00:00,62.05,62.14,61.55,61.63,272500.0,62.05,62.14,61.55,61.63,272500.0
2012-06-14 13:30:00,61.64,61.75,61.1,61.25,261900.0,61.64,61.75,61.1,61.25,261900.0
2012-06-14 14:00:00,61.25,61.4,60.47,60.84,434200.0,61.25,61.4,60.47,60.84,434200.0
2012-06-14 14:30:00,60.83,60.9,59.64,59.81,561600.0,60.83,60.9,59.64,59.81,561600.0
2012-06-14 15:00:00,59.81,61.0,59.75,60.37,630000.0,59.81,61.0,59.75,60.37,630000.0
2012-06-14 15:30:00,60.37,60.91,60.33,60.65,804800.0,60.37,60.91,60.33,60.65,804800.0
2012-06-15 09:30:00,61.45,61.47,60.15,60.25,501900.0,61.45,61.47,60.15,60.25,501900.0
2012-06-15 10:00:00,60.23,61.2,60.23,61.1,357200.0,60.23,61.2,60.23,61.1,357200.0
2012-06-15 10:30:00,61.07,61.27,60.79,61.15,203900.0,61.07,61.27,60.79,61.15,203900.0
2012-06-15 11:00:00,61.16,61.4,61.0,61.36,247400.0,61.16,61.4,61.0,61.36,247400.0
2012-06-15 11:30:00,61.38,61.62,61.33,61.51,256500.0,61.38,61.62,61.33,61.51,256500.0
2012-06-15 12:00:00,61.51,61.66,61.48,61.58,208800.0,61.51,61.66,61.48,61.58,208800.0
2012-06-15 12:30:00,61.58,61.72,61.56,61.65,156400.0,61.58,61.72,61.56,61.65,156400.0
2012-06-15 13:00:00,61.65,61.73,61.6,61.7,171700.0,61.65,61.73,61.6,61.7,171700.0
2012-06-15 13:30:00,61.7,61.98,61.61,61.96,163600.0,61.7,61.98,61.61,61.96,163600.0
2012-06-15 14:00:00,61.94,61.98,61.73,61.95,172900.0,61.94,61.98,61.73,61.95,172900.0
2012-06-15 14:30:00,61.95,62.11,61.87,62.01,220300.0,61.95,62.11,61.87,62.01,220300.0
2012-06-15 15:00:00,62.02,62.06,61.97,62.03,211000.0,62.02,62.06,61.97,62.03,211000.0
2012-06-15 15:30:00,62.03,62.42,62.01,62.11,737000.0,62.03,62.42,62.01,62.11,737000.0
2012-06-18 09:30:00,61.71,62.17,61.09,62.05,345600.0,61.71,62.17,61.09,62.05,345600.0
2012-06-18 10:00:00,62.07,62.4,61.65,62.29,288100.0,62.07,62.4,61.65,62.29,288100.0
2012-06-18 10:30:00,62.31,63.05,62.2,62.92,281900.0,62.31,63.05,62.2,62.92,281900.0
2012-06-18 11:00:00,62.92,62.93,62.24,62.51,211500.0,62.92,62.93,62.24,62.51,211500.0
2012-06-18 11:30:00,62.57,62.58,62.26,62.52,151200.0,62.57,62.58,62.26,62.52,151200.0
2012-06-18 12:00:00,62.5,62.68,62.25,62.56,174600.0,62.5,62.68,62.25,62.56,174600.0
2012-06-18 12:30:00,62.57,62.64,62.32,62.38,68400.0,62.57,62.64,62.32,62.38,68400.0
2012-06-18 13:00:00,62.37,62.64,62.33,62.57,129300.0,62.37,62.64,62.33,62.57,129300.0
2012-06-18 13:30:00,62.55,62.75,62.47,62.57,122000.0,62.55,62.75,62.47,62.57,122000.0
2012-06-18 14:00:00,62.59,62.79,62.49,62.71,157800.0,62.59,62.79,62.49,62.71,157800.0
2012-06-18 14:30:00,62.7,62.81,62.65,62.71,161600.0,62.7,62.81,62.65,62.71,161600.0
2012-06-18 15:00:00,62.73,62.87,62.38,62.7,279900.0,62.73,62.87,62.38,62.7,279900.0
2012-06-18 15:30:00,62.73,63.15,62.71,63.04,435000.0,62.73,63.15,62.71,63.04,435000.0
2012-06-19 09:30:00,63.6,65.35,63.51,65.17,408900.0,63.6,65.35,63.51,65.17,408900.0
2012-06-19 10:00:00,65.19,65.67,64.91,65.38,308000.0,65.19,65.67,64.91,65.38,308000.0
2012-06-19 10:30:00,65.44,65.56,64.88,65.05,348100.0,65.44,65.56,64.88,65.05,348100.0
2012-06-19 11:00:00,65.05,65.13,64.75,64.91,312800.0,65.05,65.13,64.75,64.91,312800.0
2012-06-19 11:30:00,64.91,65.04,64.76,64.94,178000.0,64.91,65.04,64.76,64.94,178000.0
2012-06-19 12:00:00,64.94,65.0,64.85,64.87,199600.0,64.94,65.0,64.85,64.87,199600.0
2012-06-19 12:30:00,64.88,65.04,64.75,64.96,193500.0,64.88,65.04,64.75,64.96,193500.0
2012-06-19 13:00:00,64.97,64.98,64.67,64.81,157500.0,64.97,64.98,64.67,64.81,157500.0
2012-06-19 13:30:00,64.81,65.0,64.7,64.77,141000.0,64.81,65.0,64.7,64.77,141000.0
2012-06-19 14:00:00,64.79,64.86,64.65,64.78,139900.0,64.79,64.86,64.65,64.78,139900.0
2012-06-19 14:30:00,64.79,64.8,64.4,64.65,184100.0,64.79,64.8,64.4,64.65,184100.0
2012-06-19 15:00:00,64.69,64.75,64.54,64.68,201600.0,64.69,64.75,64.54,64.68,201600.0
2012-06-19 15:30:00,64.68,64.69,64.11,64.43,535300.0,64.68,64.69,64.11,64.43,535300.0
2012-06-20 09:30:00,64.35,64.62,63.64,64.18,192200.0,64.35,64.62,63.64,64.18,192200.0
2012-06-20 10:00:00,64.11,64.22,63.53,63.55,135300.0,64.11,64.22,63.53,63.55,135300.0
2012-06-20 10:30:00,63.55,63.82,63.45,63.46,109500.0,63.55,63.82,63.45,63.46,109500.0
2012-06-20 11:00:00,63.44,64.0,63.44,64.0,85100.0,63.44,64.0,63.44,64.0,85100.0
2012-06-20 11:30:00,64.0,64.08,63.75,63.75,46200.0,64.0,64.08,63.75,63.75,46200.0
2012-06-20 12:00:00,63.73,63.75,63.33,63.36,75800.0,63.73,63.75,63.33,63.36,75800.0
2012-06-20 12:30:00,63.35,64.14,63.06,64.06,129200.0,63.35,64.14,63.06,64.06,129200.0
2012-06-20 13:00:00,64.07,64.32,63.9,64.21,116200.0,64.07,64.32,63.9,64.21,116200.0
2012-06-20 13:30:00,64.24,64.59,64.09,64.53,111800.0,64.24,64.59,64.09,64.53,111800.0
2012-06-20 14:00:00,64.54,64.56,64.09,64.31,142400.0,64.54,64.56,64.09,64.31,142400.0
2012-06-20 14:30:00,64.31,64.59,63.88,64.29,142000.0,64.31,64.59,63.88,64.29,142000.0
2012-06-20 15:00:00,64.28,64.33,64.0,64.13,206800.0,64.28,64.33,64.0,64.13,206800.0
2012-06-20 15:30:00,64.14,64.6,64.08,64.43,343900.0,64.14,64.6,64.08,64.43,343900.0
2012-06-21 09:30:00,64.5,64.8,64.04,64.54,349400.0,64.5,64.8,64.04,64.54,349400.0
2012-06-21 10:00:00,64.6,64.6,63.35,64.01,246900.0,64.6,64.6,63.35,64.01,246900.0
2012-06-21 10:30:00,64.06,64.4,63.81,64.2,128800.0,64.06,64.4,63.81,64.2,128800.0
2012-06-21 11:00:00,64.18,64.18,63.81,63.91,165100.0,64.18,64.18,63.81,63.91,165100.0
2012-06-21 11:30:00,63.87,63.88,63.51,63.83,171100.0,63.87,63.88,63.51,63.83,171100.0
2012-06-21 12:00:00,63.83,64.0,63.4,63.43,206700.0,63.83,64.0,63.4,63.43,206700.0
2012-06-21 12:30:00,63.43,63.8,63.3,63.73,97300.0,63.43,63.8,63.3,63.73,97300.0
2012-06-21 13:00:00,63.72,63.82,63.51,63.53,97800.0,63.72,63.82,63.51,63.53,97800.0
2012-06-21 13:30:00,63.51,63.78,63.48,63.67,89500.0,63.51,63.78,63.48,63.67,89500.0
2012-06-21 14:00:00,63.64,63.77,63.37,63.39,133300.0,63.64,63.77,63.37,63.39,133300.0
2012-06-21 14:30:00,63.41,63.46,63.08,63.21,177400.0,63.41,63.46,63.08,63.21,177400.0
2012-06-21 15:00:00,63.21,63.3,62.95,63.19,200800.0,63.21,63.3,62.95,63.19,200800.0
2012-06-21 15:30:00,63.17,63.44,62.91,63.2,476800.0,63.17,63.44,62.91,63.2,476800.0
2012-06-22 09:30:00,63.86,63.86,63.25,63.4,238100.0,63.86,63.86,63.25,63.4,238100.0
2012-06-22 10:00:00,63.42,64.02,63.36,63.62,168000.0,63.42,64.02,63.36,63.62,168000.0
2012-06-22 10:30:00,63.6,63.94,63.48,63.9,146000.0,63.6,63.94,63.48,63.9,146000.0
2012-06-22 11:00:00,63.9,64.22,63.82,64.2,139300.0,63.9,64.22,63.82,64.2,139300.0
2012-06-22 11:30:00,64.2,64.25,64.05,64.06,87400.0,64.2,64.25,64.05,64.06,87400.0
2012-06-22 12:00:00,64.07,64.26,64.04,64.12,95300.0,64.07,64.26,64.04,64.12,95300.0
2012-06-22 12:30:00,64.1,64.24,64.05,64.14,80200.0,64.1,64.24,64.05,64.14,80200.0
2012-06-22 13:00:00,64.14,64.2,63.86,63.96,110400.0,64.14,64.2,63.86,63.96,110400.0
2012-06-22 13:30:00,63.97,64.22,63.87,64.17,99300.0,63.97,64.22,63.87,64.17,99300.0
2012-06-22 14:00:00,64.16,64.31,64.12,64.17,98600.0,64.16,64.31,64.12,64.17,98600.0
2012-06-22 14:30:00,64.19,64.23,64.08,64.19,72700.0,64.19,64.23,64.08,64.19,72700.0
2012-06-22 15:00:00,64.21,64.26,64.13,64.22,118700.0,64.21,64.26,64.13,64.22,118700.0
2012-06-22 15:30:00,64.21,64.93,64.21,64.7,516400.0,64.21,64.93,64.21,64.7,516400.0
2012-06-25 09:30:00,63.83,64.36,62.8,63.67,266200.0,63.83,64.36,62.8,63.67,266200.0
2012-06-25 10:00:00,63.7,64.15,63.5,63.57,175200.0,63.7,64.15,63.5,63.57,175200.0
2012-06-25 10:30:00,63.57,64.05,63.56,63.88,134100.0,63.57,64.05,63.56,63.88,134100.0
2012-06-25 11:00:00,63.89,63.9,63.37,63.52,152300.0,63.89,63.9,63.37,63.52,152300.0
2012-06-25 11:30:00,63.5,63.59,63.4,63.58,160600.0,63.5,63.59,63.4,63.58,160600.0
2012-06-25 12:00:00,63.56,64.05,63.49,63.94,139700.0,63.56,64.05,63.49,63.94,139700.0
2012-06-25 12:30:00,63.92,64.25,63.84,64.24,153000.0,63.92,64.25,63.84,64.24,153000.0
2012-06-25 13:00:00,64.18,64.18,63.91,64.02,109800.0,64.18,64.18,63.91,64.02,109800.0
2012-06-25 13:30:00,64.03,64.22,63.92,64.11,124600.0,64.03,64.22,63.92,64.11,124600.0
2012-06-25 14:00:00,64.09,64.4,63.97,64.35,134300.0,64.09,64.4,63.97,64.35,134300.0
2012-06-25 14:30:00,64.34,64.5,64.18,64.39,158100.0,64.34,64.5,64.18,64.39,158100.0
2012-06-25 15:00:00,64.38,64.53,64.15,64.52,208800.0,64.38,64.53,64.15,64.52,208800.0
2012-06-25 15:30:00,64.52,64.73,64.31,64.49,343800.0,64.52,64.73,64.31,64.49,343800.0
2012-06-26 09:30:00,64.64,64.64,63.79,63.9,212100.0,64.64,64.64,63.79,63.9,212100.0
2012-06-26 10:00:00,63.92,64.22,63.37,63.53,180200.0,63.92,64.22,63.37,63.53,180200.0
2012-06-26 10:30:00,63.54,63.58,63.0,63.16,195100.0,63.54,63.58,63.0,63.16,195100.0
2012-06-26 11:00:00,63.16,63.59,62.97,63.48,169800.0,63.16,63.59,62.97,63.48,169800.0
2012-06-26 11:30:00,63.51,63.78,63.39,63.47,101300.0,63.51,63.78,63.39,63.47,101300.0
2012-06-26 12:00:00,63.48,63.65,63.36,63.52,136200.0,63.48,63.65,63.36,63.52,136200.0
2012-06-26 12:30:00,63.52,63.74,63.45,63.65,206900.0,63.52,63.74,63.45,63.65,206900.0
2012-06-26 13:00:00,63.64,63.99,63.58,63.65,103800.0,63.64,63.99,63.58,63.65,103800.0
2012-06-26 13:30:00,63.63,63.99,63.48,63.93,102700.0,63.63,63.99,63.48,63.93,102700.0
2012-06-26 14:00:00,63.9,64.21,63.9,64.08,78800.0,63.9,64.21,63.9,64.08,78800.0
2012-06-26 14:30:00,64.08,64.24,63.91,63.98,144600.0,64.08,64.24,63.91,63.98,144600.0
2012-06-26 15:00:00,63.98,64.1,63.72,63.85,195800.0,63.98,64.1,63.72,63.85,195800.0
2012-06-26 15:30:00,63.85,64.18,63.8,63.86,296100.0,63.85,64.18,63.8,63.86,296100.0
2012-06-27 09:30:00,63.46,63.86,63.03,63.18,219200.0,63.46,63.86,63.03,63.18,219200.0
2012-06-27 10:00:00,63.2,63.98,63.18,63.75,132700.0,63.2,63.98,63.18,63.75,132700.0
2012-06-27 10:30:00,63.76,63.78,62.77,62.85,181900.0,63.76,63.78,62.77,62.85,181900.0
2012-06-27 11:00:00,62.84,62.85,62.01,62.32,470400.0,62.84,62.85,62.01,62.32,470400.0
2012-06-27 11:30:00,62.32,62.64,62.1,62.5,118400.0,62.32,62.64,62.1,62.5,118400.0
2012-06-27 12:00:00,62.5,62.75,62.47,62.7,82300.0,62.5,62.75,62.47,62.7,82300.0
2012-06-27 12:30:00,62.7,62.73,62.3,62.34,101300.0,62.7,62.73,62.3,62.34,101300.0
2012-06-27 13:00:00,62.34,62.48,62.11,62.13,76000.0,62.34,62.48,62.11,62.13,76000.0
2012-06-27 13:30:00,62.15,62.15,61.68,61.73,137700.0,62.15,62.15,61.68,61.73,137700.0
2012-06-27 14:00:00,61.71,61.78,61.4,61.58,137700.0,61.71,61.78,61.4,61.58,137700.0
2012-06-27 14:30:00,61.58,61.66,61.4,61.53,139000.0,61.58,61.66,61.4,61.53,139000.0
2012-06-27 15:00:00,61.52,61.98,61.52,61.92,133300.0,61.52,61.98,61.52,61.92,133300.0
2012-06-27 15:30:00,61.93,62.13,61.7,61.85,291500.0,61.93,62.13,61.7,61.85,291500.0
2012-06-28 09:30:00,61.5,61.63,60.62,61.09,303200.0,61.5,61.63,60.62,61.09,303200.0
2012-06-28 10:00:00,61.03,61.04,60.09,60.17,330600.0,61.03,61.04,60.09,60.17,330600.0
2012-06-28 10:30:00,60.15,60.2,57.66,57.96,1855200.0,60.15,60.2,57.66,57.96,1855200.0
2012-06-28 11:00:00,57.96,58.64,57.53,58.17,738500.0,57.96,58.64,57.53,58.17,738500.0
2012-06-28 11:30:00,58.25,58.58,56.21,56.5,846700.0,58.25,58.58,56.21,56.5,846700.0
2012-06-28 12:00:00,56.5,57.74,56.48,57.5,592000.0,56.5,57.74,56.48,57.5,592000.0
2012-06-28 12:30:00,57.5,58.05,57.15,58.01,347500.0,57.5,58.05,57.15,58.01,347500.0
2012-06-28 13:00:00,58.01,58.12,57.25,57.27,464700.0,58.01,58.12,57.25,57.27,464700.0
2012-06-28 13:30:00,57.29,57.53,57.18,57.47,185700.0,57.29,57.53,57.18,57.47,185700.0
2012-06-28 14:00:00,57.49,57.62,57.23,57.37,161300.0,57.49,57.62,57.23,57.37,161300.0
2012-06-28 14:30:00,57.38,57.45,56.83,57.03,257800.0,57.38,57.45,56.83,57.03,257800.0
2012-06-28 15:00:00,57.05,57.88,57.01,57.82,343000.0,57.05,57.88,57.01,57.82,343000.0
2012-06-28 15:30:00,57.88,58.69,57.7,58.43,925900.0,57.88,58.69,57.7,58.43,925900.0
2012-06-29 09:30:00,58.52,59.7,58.09,59.56,723400.0,58.52,59.7,58.09,59.56,723400.0
2012-06-29 10:00:00,59.55,59.85,59.36,59.54,271700.0,59.55,59.85,59.36,59.54,271700.0
2012-06-29 10:30:00,59.5,59.58,59.11,59.16,220500.0,59.5,59.58,59.11,59.16,220500.0
2012-06-29 11:00:00,59.16,59.52,58.93,59.52,223600.0,59.16,59.52,58.93,59.52,223600.0
2012-06-29 11:30:00,59.52,59.81,59.29,59.44,164500.0,59.52,59.81,59.29,59.44,164500.0
2012-06-29 12:00:00,59.44,59.74,59.32,59.73,105300.0,59.44,59.74,59.32,59.73,105300.0
2012-06-29 12:30:00,59.73,59.8,59.57,59.72,88400.0,59.73,59.8,59.57,59.72,88400.0
2012-06-29 13:00:00,59.76,60.13,59.76,59.95,102300.0,59.76,60.13,59.76,59.95,102300.0
2012-06-29 13:30:00,59.92,59.98,59.42,59.51,143500.0,59.92,59.98,59.42,59.51,143500.0
2012-06-29 14:00:00,59.53,59.67,59.06,59.42,227900.0,59.53,59.67,59.06,59.42,227900.0
2012-06-29 14:30:00,59.44,59.5,59.15,59.45,101900.0,59.44,59.5,59.15,59.45,101900.0
2012-06-29 15:00:00,59.4,59.42,59.22,59.31,181700.0,59.4,59.42,59.22,59.31,181700.0
2012-06-29 15:30:00,59.31,59.78,59.24,59.6,466500.0,59.31,59.78,59.24,59.6,466500.0
2012-07-02 09:30:00,59.64,59.87,58.01,58.02,378700.0,59.64,59.87,58.01,58.02,378700.0
2012-07-02 10:00:00,58.02,58.08,57.21,57.76,464900.0,58.02,58.08,57.21,57.76,464900.0
2012-07-02 10:30:00,57.75,58.1,57.51,57.67,315900.0,57.75,58.1,57.51,57.67,315900.0
2012-07-02 11:00:00,57.67,57.67,56.83,57.4,355800.0,57.67,57.67,56.83,57.4,355800.0
2012-07-02 11:30:00,57.42,57.73,57.18,57.43,182400.0,57.42,57.73,57.18,57.43,182400.0
2012-07-02 12:00:00,57.4,57.72,57.29,57.67,160600.0,57.4,57.72,57.29,57.67,160600.0
2012-07-02 12:30:00,57.68,57.9,57.68,57.7,159700.0,57.68,57.9,57.68,57.7,159700.0
2012-07-02 13:00:00,57.71,57.92,57.68,57.81,125300.0,57.71,57.92,57.68,57.81,125300.0
2012-07-02 13:30:00,57.81,57.84,57.42,57.5,115100.0,57.81,57.84,57.42,57.5,115100.0
2012-07-02 14:00:00,57.51,57.82,57.4,57.71,121800.0,57.51,57.82,57.4,57.71,121800.0
2012-07-02 14:30:00,57.72,57.79,57.69,57.72,115600.0,57.72,57.79,57.69,57.72,115600.0
2012-07-02 15:00:00,57.74,57.91,57.69,57.79,186100.0,57.74,57.91,57.69,57.79,186100.0
2012-07-02 15:30:00,57.79,58.34,57.76,58.13,519000.0,57.79,58.34,57.76,58.13,519000.0
2012-07-03 09:30:00,57.95,58.25,57.29,57.63,273400.0,57.95,58.25,57.29,57.63,273400.0
2012-07-03 10:00:00,57.68,57.98,57.66,57.91,238900.0,57.68,57.98,57.66,57.91,238900.0
2012-07-03 10:30:00,57.92,58.07,57.8,57.92,179200.0,57.92,58.07,57.8,57.92,179200.0
2012-07-03 11:00:00,57.91,58.06,57.87,58.0,168400.0,57.91,58.06,57.87,58.0,168400.0
2012-07-03 11:30:00,58.02,58.09,57.87,58.04,191100.0,58.02,58.09,57.87,58.04,191100.0
2012-07-03 12:00:00,58.05,58.05,57.62,57.89,174800.0,58.05,58.05,57.62,57.89,174800.0
2012-07-03 12:30:00,57.89,58.07,57.62,57.92,316300.0,57.89,58.07,57.62,57.92,316300.0
2012-07-05 09:30:00,57.98,59.65,57.93,58.5,358000.0,57.98,59.65,57.93,58.5,358000.0
2012-07-05 10:00:00,58.5,58.99,58.3,58.95,172600.0,58.5,58.99,58.3,58.95,172600.0
2012-07-05 10:30:00,58.92,59.46,58.92,59.36,163700.0,58.92,59.46,58.92,59.36,163700.0
2012-07-05 11:00:00,59.39,59.77,59.26,59.55,205500.0,59.39,59.77,59.26,59.55,205500.0
2012-07-05 11:30:00,59.53,59.84,59.35,59.42,139800.0,59.53,59.84,59.35,59.42,139800.0
2012-07-05 12:00:00,59.41,59.48,59.25,59.4,103700.0,59.41,59.48,59.25,59.4,103700.0
2012-07-05 12:30:00,59.39,59.4,59.09,59.29,91200.0,59.39,59.4,59.09,59.29,91200.0
2012-07-05 13:00:00,59.29,59.83,59.26,59.72,85300.0,59.29,59.83,59.26,59.72,85300.0
2012-07-05 13:30:00,59.75,60.53,59.74,60.47,198000.0,59.75,60.53,59.74,60.47,198000.0
2012-07-05 14:00:00,60.46,60.78,60.46,60.73,222900.0,60.46,60.78,60.46,60.73,222900.0
2012-07-05 14:30:00,60.74,60.78,60.45,60.75,183000.0,60.74,60.78,60.45,60.75,183000.0
2012-07-05 15:00:00,60.75,60.95,60.25,60.39,339800.0,60.75,60.95,60.25,60.39,339800.0
2012-07-05 15:30:00,60.39,60.51,60.1,60.16,430600.0,60.39,60.51,60.1,60.16,430600.0
2012-07-06 09:30:00,59.17,60.0,59.07,59.25,277600.0,59.17,60.0,59.07,59.25,277600.0
2012-07-06 10:00:00,59.29,59.3,58.6,58.95,154800.0,59.29,59.3,58.6,58.95,154800.0
2012-07-06 10:30:00,58.95,59.03,58.5,58.75,118800.0,58.95,59.03,58.5,58.75,118800.0
2012-07-06 11:00:00,58.75,58.75,58.15,58.41,178300.0,58.75,58.75,58.15,58.41,178300.0
2012-07-06 11:30:00,58.4,58.86,58.4,58.66,119100.0,58.4,58.86,58.4,58.66,119100.0
2012-07-06 12:00:00,58.65,58.65,58.47,58.55,58200.0,58.65,58.65,58.47,58.55,58200.0
2012-07-06 12:30:00,58.55,58.89,58.51,58.89,56800.0,58.55,58.89,58.51,58.89,56800.0
2012-07-06 13:00:00,58.88,58.9,58.68,58.86,83900.0,58.88,58.9,58.68,58.86,83900.0
2012-07-06 13:30:00,58.85,58.94,58.84,58.88,71300.0,58.85,58.94,58.84,58.88,71300.0
2012-07-06 14:00:00,58.87,59.14,58.84,59.1,104200.0,58.87,59.14,58.84,59.1,104200.0
2012-07-06 14:30:00,59.11,59.38,59.11,59.26,110800.0,59.11,59.38,59.11,59.26,110800.0
2012-07-06 15:00:00,59.26,59.57,59.13,59.46,149700.0,59.26,59.57,59.13,59.46,149700.0
2012-07-06 15:30:00,59.45,59.73,59.43,59.55,317000.0,59.45,59.73,59.43,59.55,317000.0
2012-07-09 09:30:00,59.46,60.2,58.68,58.73,185400.0,59.46,60.2,58.68,58.73,185400.0
2012-07-09 10:00:00,58.73,58.73,58.1,58.68,187300.0,58.73,58.73,58.1,58.68,187300.0
2012-07-09 10:30:00,58.67,59.09,58.67,59.09,96300.0,58.67,59.09,58.67,59.09,96300.0
2012-07-09 11:00:00,59.07,59.11,58.43,58.46,67200.0,59.07,59.11,58.43,58.46,67200.0
2012-07-09 11:30:00,58.45,58.5,58.11,58.12,80700.0,58.45,58.5,58.11,58.12,80700.0
2012-07-09 12:00:00,58.12,58.46,58.11,58.44,52400.0,58.12,58.46,58.11,58.44,52400.0
2012-07-09 12:30:00,58.4,58.52,58.26,58.45,38100.0,58.4,58.52,58.26,58.45,38100.0
2012-07-09 13:00:00,58.44,58.79,58.42,58.79,43500.0,58.44,58.79,58.42,58.79,43500.0
2012-07-09 13:30:00,58.77,58.96,58.53,58.55,62600.0,58.77,58.96,58.53,58.55,62600.0
2012-07-09 14:00:00,58.57,58.85,58.53,58.85,106500.0,58.57,58.85,58.53,58.85,106500.0
2012-07-09 14:30:00,58.77,58.91,58.61,58.72,98700.0,58.77,58.91,58.61,58.72,98700.0
2012-07-09 15:00:00,58.72,58.82,58.45,58.62,68200.0,58.72,58.82,58.45,58.62,68200.0
2012-07-09 15:30:00,58.58,58.7,58.48,58.68,144500.0,58.58,58.7,58.48,58.68,144500.0
2012-07-10 09:30:00,58.83,59.79,58.83,58.91,171100.0,58.83,59.79,58.83,58.91,171100.0
2012-07-10 10:00:00,58.97,59.29,58.41,58.81,173900.0,58.97,59.29,58.41,58.81,173900.0
2012-07-10 10:30:00,58.82,58.95,58.44,58.68,104300.0,58.82,58.95,58.44,58.68,104300.0
2012-07-10 11:00:00,58.64,58.81,58.41,58.54,147800.0,58.64,58.81,58.41,58.54,147800.0
2012-07-10 11:30:00,58.55,58.69,58.5,58.55,49700.0,58.55,58.69,58.5,58.55,49700.0
2012-07-10 12:00:00,58.56,58.63,58.41,58.43,40300.0,58.56,58.63,58.41,58.43,40300.0
2012-07-10 12:30:00,58.45,58.67,58.45,58.6,59400.0,58.45,58.67,58.45,58.6,59400.0
2012-07-10 13:00:00,58.56,58.69,58.5,58.58,40200.0,58.56,58.69,58.5,58.58,40200.0
2012-07-10 13:30:00,58.57,58.59,58.06,58.07,80900.0,58.57,58.59,58.06,58.07,80900.0
2012-07-10 14:00:00,58.06,58.27,57.5,57.78,155500.0,58.06,58.27,57.5,57.78,155500.0
2012-07-10 14:30:00,57.78,57.99,57.6,57.83,87200.0,57.78,57.99,57.6,57.83,87200.0
2012-07-10 15:00:00,57.84,57.93,57.64,57.74,79200.0,57.84,57.93,57.64,57.74,79200.0
2012-07-10 15:30:00,57.77,58.0,57.61,57.94,201000.0,57.77,58.0,57.61,57.94,201000.0
2012-07-11 09:30:00,57.44,57.62,56.46,57.01,362700.0,57.44,57.62,56.46,57.01,362700.0
2012-07-11 10:00:00,57.0,57.57,56.71,56.75,184300.0,57.0,57.57,56.71,56.75,184300.0
2012-07-11 10:30:00,56.77,56.8,55.66,55.74,391300.0,56.77,56.8,55.66,55.74,391300.0
2012-07-11 11:00:00,55.71,56.19,55.59,55.8,273000.0,55.71,56.19,55.59,55.8,273000.0
2012-07-11 11:30:00,55.77,55.93,55.38,55.48,242400.0,55.77,55.93,55.38,55.48,242400.0
2012-07-11 12:00:00,55.5,55.85,55.48,55.7,175600.0,55.5,55.85,55.48,55.7,175600.0
2012-07-11 12:30:00,55.7,55.97,55.69,55.88,77300.0,55.7,55.97,55.69,55.88,77300.0
2012-07-11 13:00:00,55.85,55.87,55.45,55.52,131200.0,55.85,55.87,55.45,55.52,131200.0
2012-07-11 13:30:00,55.54,56.0,55.48,56.0,151600.0,55.54,56.0,55.48,56.0,151600.0
2012-07-11 14:00:00,56.0,56.04,55.02,55.1,275900.0,56.0,56.04,55.02,55.1,275900.0
2012-07-11 14:30:00,55.08,55.29,55.02,55.18,363600.0,55.08,55.29,55.02,55.18,363600.0
2012-07-11 15:00:00,55.19,55.68,55.17,55.51,330300.0,55.19,55.68,55.17,55.51,330300.0
2012-07-11 15:30:00,55.5,56.13,55.44,55.87,415700.0,55.5,56.13,55.44,55.87,415700.0
2012-07-12 09:30:00,55.32,55.48,54.17,54.34,494700.0,55.32,55.48,54.17,54.34,494700.0
2012-07-12 10:00:00,54.33,54.44,53.79,54.15,576600.0,54.33,54.44,53.79,54.15,576600.0
2012-07-12 10:30:00,54.15,54.52,53.9,54.44,384500.0,54.15,54.52,53.9,54.44,384500.0
2012-07-12 11:00:00,54.43,54.77,54.0,54.5,338900.0,54.43,54.77,54.0,54.5,338900.0
2012-07-12 11:30:00,54.55,54.94,54.33,54.9,166100.0,54.55,54.94,54.33,54.9,166100.0
2012-07-12 12:00:00,54.93,55.14,54.39,54.48,156700.0,54.93,55.14,54.39,54.48,156700.0
2012-07-12 12:30:00,54.48,54.63,54.15,54.37,123600.0,54.48,54.63,54.15,54.37,123600.0
2012-07-12 13:00:00,54.4,55.17,54.29,55.0,167400.0,54.4,55.17,54.29,55.0,167400.0
2012-07-12 13:30:00,55.03,55.64,55.02,55.28,241700.0,55.03,55.64,55.02,55.28,241700.0
2012-07-12 14:00:00,55.26,55.32,55.0,55.27,127900.0,55.26,55.32,55.0,55.27,127900.0
2012-07-12 14:30:00,55.26,55.47,55.07,55.15,128400.0,55.26,55.47,55.07,55.15,128400.0
2012-07-12 15:00:00,55.15,55.52,55.04,55.23,263000.0,55.15,55.52,55.04,55.23,263000.0
2012-07-12 15:30:00,55.23,55.31,54.9,55.0,573000.0,55.23,55.31,54.9,55.0,573000.0
2012-07-13 09:30:00,55.52,55.99,55.09,55.97,375900.0,55.52,55.99,55.09,55.97,375900.0
2012-07-13 10:00:00,55.96,56.39,55.83,56.16,296600.0,55.96,56.39,55.83,56.16,296600.0
2012-07-13 10:30:00,56.16,56.66,56.04,56.44,301400.0,56.16,56.66,56.04,56.44,301400.0
2012-07-13 11:00:00,56.41,56.48,55.95,56.0,171200.0,56.41,56.48,55.95,56.0,171200.0
2012-07-13 11:30:00,55.99,56.34,55.96,56.24,104500.0,55.99,56.34,55.96,56.24,104500.0
2012-07-13 12:00:00,56.21,56.31,55.97,56.02,156800.0,56.21,56.31,55.97,56.02,156800.0
2012-07-13 12:30:00,56.02,56.16,55.94,56.12,198900.0,56.02,56.16,55.94,56.12,198900.0
2012-07-13 13:00:00,56.11,56.16,56.03,56.1,66300.0,56.11,56.16,56.03,56.1,66300.0
2012-07-13 13:30:00,56.11,56.17,56.03,56.11,151800.0,56.11,56.17,56.03,56.11,151800.0
2012-07-13 14:00:00,56.11,56.24,56.08,56.2,98200.0,56.11,56.24,56.08,56.2,98200.0
2012-07-13 14:30:00,56.19,56.28,56.07,56.21,63700.0,56.19,56.28,56.07,56.21,63700.0
2012-07-13 15:00:00,56.19,56.39,56.17,56.37,223200.0,56.19,56.39,56.17,56.37,223200.0
2012-07-13 15:30:00,56.37,56.49,56.12,56.14,415300.0,56.37,56.49,56.12,56.14,415300.0
2012-07-16 09:30:00,55.82,56.02,54.65,54.98,281200.0,55.82,56.02,54.65,54.98,281200.0
2012-07-16 10:00:00,54.97,55.59,54.85,55.55,191400.0,54.97,55.59,54.85,55.55,191400.0
2012-07-16 10:30:00,55.55,55.74,55.36,55.45,121000.0,55.55,55.74,55.36,55.45,121000.0
2012-07-16 11:00:00,55.45,55.93,55.42,55.68,234800.0,55.45,55.93,55.42,55.68,234800.0
2012-07-16 11:30:00,55.67,55.69,55.39,55.49,74000.0,55.67,55.69,55.39,55.49,74000.0
2012-07-16 12:00:00,55.47,55.66,55.25,55.3,191700.0,55.47,55.66,55.25,55.3,191700.0
2012-07-16 12:30:00,55.3,55.43,55.1,55.41,76900.0,55.3,55.43,55.1,55.41,76900.0
2012-07-16 13:00:00,55.4,55.58,55.3,55.54,76600.0,55.4,55.58,55.3,55.54,76600.0
2012-07-16 13:30:00,55.56,55.6,55.3,55.43,101300.0,55.56,55.6,55.3,55.43,101300.0
2012-07-16 14:00:00,55.42,55.59,55.37,55.47,96100.0,55.42,55.59,55.37,55.47,96100.0
2012-07-16 14:30:00,55.51,55.66,55.44,55.53,98800.0,55.51,55.66,55.44,55.53,98800.0
2012-07-16 15:00:00,55.54,55.63,55.38,55.39,210600.0,55.54,55.63,55.38,55.39,210600.0
2012-07-16 15:30:00,55.39,55.58,55.18,55.43,270000.0,55.39,55.58,55.18,55.43,270000.0
2012-07-17 09:30:00,55.53,55.75,54.99,55.44,237300.0,55.53,55.75,54.99,55.44,237300.0
2012-07-17 10:00:00,55.46,55.6,54.9,55.46,563000.0,55.46,55.6,54.9,55.46,563000.0
2012-07-17 10:30:00,55.47,55.65,54.83,54.9,208900.0,55.47,55.65,54.83,54.9,208900.0
2012-07-17 11:00:00,54.91,55.03,54.58,54.69,212300.0,54.91,55.03,54.58,54.69,212300.0
2012-07-17 11:30:00,54.75,54.99,54.65,54.8,255300.0,54.75,54.99,54.65,54.8,255300.0
2012-07-17 12:00:00,54.8,54.99,54.78,54.89,93900.0,54.8,54.99,54.78,54.89,93900.0
2012-07-17 12:30:00,54.88,54.92,54.65,54.65,77400.0,54.88,54.92,54.65,54.65,77400.0
2012-07-17 13:00:00,54.64,54.66,54.4,54.58,157700.0,54.64,54.66,54.4,54.58,157700.0
2012-07-17 13:30:00,54.63,54.74,54.56,54.74,144900.0,54.63,54.74,54.56,54.74,144900.0
2012-07-17 14:00:00,54.74,54.75,54.56,54.7,108700.0,54.74,54.75,54.56,54.7,108700.0
2012-07-17 14:30:00,54.7,54.79,54.41,54.55,219800.0,54.7,54.79,54.41,54.55,219800.0
2012-07-17 15:00:00,54.54,54.66,54.44,54.44,285000.0,54.54,54.66,54.44,54.44,285000.0
2012-07-17 15:30:00,54.47,54.58,54.09,54.37,513400.0,54.47,54.58,54.09,54.37,513400.0
2012-07-18 09:30:00,54.15,54.76,54.0,54.56,268100.0,54.15,54.76,54.0,54.56,268100.0
2012-07-18 10:00:00,54.56,55.0,54.49,54.84,157700.0,54.56,55.0,54.49,54.84,157700.0
2012-07-18 10:30:00,54.82,55.36,54.64,55.23,495900.0,54.82,55.36,54.64,55.23,495900.0
2012-07-18 11:00:00,55.27,55.69,55.12,55.69,131700.0,55.27,55.69,55.12,55.69,131700.0
2012-07-18 11:30:00,55.68,57.1,55.68,56.91,343900.0,55.68,57.1,55.68,56.91,343900.0
2012-07-18 12:00:00,56.89,57.48,56.45,57.06,422600.0,56.89,57.48,56.45,57.06,422600.0
2012-07-18 12:30:00,57.06,57.4,56.95,57.34,228700.0,57.06,57.4,56.95,57.34,228700.0
2012-07-18 13:00:00,57.34,57.44,56.9,56.96,152100.0,57.34,57.44,56.9,56.96,152100.0
2012-07-18 13:30:00,56.95,57.62,56.9,57.43,322400.0,56.95,57.62,56.9,57.43,322400.0
2012-07-18 14:00:00,57.5,58.19,57.43,57.64,367000.0,57.5,58.19,57.43,57.64,367000.0
2012-07-18 14:30:00,57.63,57.75,57.4,57.67,233600.0,57.63,57.75,57.4,57.67,233600.0
2012-07-18 15:00:00,57.69,57.96,57.3,57.46,282300.0,57.69,57.96,57.3,57.46,282300.0
2012-07-18 15:30:00,57.46,57.64,57.1,57.16,400000.0,57.46,57.64,57.1,57.16,400000.0
2012-07-19 09:30:00,57.8,58.58,57.52,58.48,279000.0,57.8,58.58,57.52,58.48,279000.0
2012-07-19 10:00:00,58.48,58.52,58.12,58.29,286500.0,58.48,58.52,58.12,58.29,286500.0
2012-07-19 10:30:00,58.3,58.89,58.29,58.7,181600.0,58.3,58.89,58.29,58.7,181600.0
2012-07-19 11:00:00,58.75,59.1,58.7,58.89,141300.0,58.75,59.1,58.7,58.89,141300.0
2012-07-19 11:30:00,58.89,59.03,58.73,58.93,113100.0,58.89,59.03,58.73,58.93,113100.0
2012-07-19 12:00:00,58.96,59.69,58.93,59.59,305500.0,58.96,59.69,58.93,59.59,305500.0
2012-07-19 12:30:00,59.58,59.65,59.32,59.42,206000.0,59.58,59.65,59.32,59.42,206000.0
2012-07-19 13:00:00,59.44,59.84,59.44,59.73,184100.0,59.44,59.84,59.44,59.73,184100.0
2012-07-19 13:30:00,59.69,59.7,58.92,59.1,215900.0,59.69,59.7,58.92,59.1,215900.0
2012-07-19 14:00:00,59.13,59.41,59.0,59.07,114700.0,59.13,59.41,59.0,59.07,114700.0
2012-07-19 14:30:00,59.07,59.54,59.01,59.12,134900.0,59.07,59.54,59.01,59.12,134900.0
2012-07-19 15:00:00,59.11,59.25,59.0,59.01,167400.0,59.11,59.25,59.0,59.01,167400.0
2012-07-19 15:30:00,59.02,59.32,59.01,59.3,453100.0,59.02,59.32,59.01,59.3,453100.0
2012-07-20 09:30:00,58.49,58.5,56.64,56.64,686300.0,58.49,58.5,56.64,56.64,686300.0
2012-07-20 10:00:00,56.65,57.03,56.55,56.7,338700.0,56.65,57.03,56.55,56.7,338700.0
2012-07-20 10:30:00,56.71,56.76,56.05,56.59,240600.0,56.71,56.76,56.05,56.59,240600.0
2012-07-20 11:00:00,56.59,56.77,56.3,56.53,165200.0,56.59,56.77,56.3,56.53,165200.0
2012-07-20 11:30:00,56.53,56.69,56.19,56.56,170100.0,56.53,56.69,56.19,56.56,170100.0
2012-07-20 12:00:00,56.58,56.74,56.56,56.66,59900.0,56.58,56.74,56.56,56.66,59900.0
2012-07-20 12:30:00,56.65,56.93,56.6,56.82,89400.0,56.65,56.93,56.6,56.82,89400.0
2012-07-20 13:00:00,56.82,57.16,56.8,56.99,126000.0,56.82,57.16,56.8,56.99,126000.0
2012-07-20 13:30:00,56.98,57.48,56.9,57.43,109300.0,56.98,57.48,56.9,57.43,109300.0
2012-07-20 14:00:00,57.41,57.68,57.38,57.47,139900.0,57.41,57.68,57.38,57.47,139900.0
2012-07-20 14:30:00,57.47,57.52,57.36,57.4,133700.0,57.47,57.52,57.36,57.4,133700.0
2012-07-20 15:00:00,57.4,57.59,57.4,57.45,222000.0,57.4,57.59,57.4,57.45,222000.0
2012-07-20 15:30:00,57.46,57.55,57.3,57.34,455100.0,57.46,57.55,57.3,57.34,455100.0
2012-07-23 09:30:00,55.8,56.33,55.16,55.86,324600.0,55.8,56.33,55.16,55.86,324600.0
2012-07-23 10:00:00,55.86,56.33,55.74,56.22,177900.0,55.86,56.33,55.74,56.22,177900.0
2012-07-23 10:30:00,56.21,56.87,56.14,56.79,149200.0,56.21,56.87,56.14,56.79,149200.0
2012-07-23 11:00:00,56.79,56.94,56.7,56.78,88400.0,56.79,56.94,56.7,56.78,88400.0
2012-07-23 11:30:00,56.85,56.93,56.54,56.88,102600.0,56.85,56.93,56.54,56.88,102600.0
2012-07-23 12:00:00,56.89,57.03,56.79,56.91,101700.0,56.89,57.03,56.79,56.91,101700.0
2012-07-23 12:30:00,56.9,57.55,56.86,57.43,166200.0,56.9,57.55,56.86,57.43,166200.0
2012-07-23 13:00:00,57.45,58.22,57.37,58.16,232300.0,57.45,58.22,57.37,58.16,232300.0
2012-07-23 13:30:00,58.15,58.95,58.01,58.77,344700.0,58.15,58.95,58.01,58.77,344700.0
2012-07-23 14:00:00,58.77,58.95,58.52,58.55,221000.0,58.77,58.95,58.52,58.55,221000.0
2012-07-23 14:30:00,58.54,58.59,58.17,58.23,176500.0,58.54,58.59,58.17,58.23,176500.0
2012-07-23 15:00:00,58.23,58.77,58.07,58.6,179900.0,58.23,58.77,58.07,58.6,179900.0
2012-07-23 15:30:00,58.59,58.59,58.12,58.39,474500.0,58.59,58.59,58.12,58.39,474500.0
2012-07-24 09:30:00,58.63,59.43,58.03,58.51,407700.0,58.63,59.43,58.03,58.51,407700.0
2012-07-24 10:00:00,58.47,58.58,57.62,57.9,251800.0,58.47,58.58,57.62,57.9,251800.0
2012-07-24 10:30:00,57.89,58.8,57.84,58.72,216900.0,57.89,58.8,57.84,58.72,216900.0
2012-07-24 11:00:00,58.69,59.23,58.34,58.83,229800.0,58.69,59.23,58.34,58.83,229800.0
2012-07-24 11:30:00,58.83,58.93,58.39,58.41,108800.0,58.83,58.93,58.39,58.41,108800.0
2012-07-24 12:00:00,58.42,58.46,57.81,57.9,90300.0,58.42,58.46,57.81,57.9,90300.0
2012-07-24 12:30:00,57.9,58.56,57.86,58.5,125400.0,57.9,58.56,57.86,58.5,125400.0
2012-07-24 13:00:00,58.5,58.52,57.72,57.82,106100.0,58.5,58.52,57.72,57.82,106100.0
2012-07-24 13:30:00,57.86,57.93,57.46,57.72,132700.0,57.86,57.93,57.46,57.72,132700.0
2012-07-24 14:00:00,57.74,57.86,57.51,57.55,101700.0,57.74,57.86,57.51,57.55,101700.0
2012-07-24 14:30:00,57.55,57.59,57.13,57.25,142100.0,57.55,57.59,57.13,57.25,142100.0
2012-07-24 15:00:00,57.24,57.25,56.58,56.97,330600.0,57.24,57.25,56.58,56.97,330600.0
2012-07-24 15:30:00,56.96,57.02,56.52,56.88,527600.0,56.96,57.02,56.52,56.88,527600.0
2012-07-25 09:30:00,57.52,57.58,56.88,57.15,182600.0,57.52,57.58,56.88,57.15,182600.0
2012-07-25 10:00:00,57.22,57.25,56.37,56.6,256900.0,57.22,57.25,56.37,56.6,256900.0
2012-07-25 10:30:00,56.52,56.67,56.22,56.48,124000.0,56.52,56.67,56.22,56.48,124000.0
2012-07-25 11:00:00,56.41,56.67,56.35,56.54,315800.0,56.41,56.67,56.35,56.54,315800.0
2012-07-25 11:30:00,56.56,56.81,56.43,56.7,112800.0,56.56,56.81,56.43,56.7,112800.0
2012-07-25 12:00:00,56.7,56.85,56.52,56.56,96800.0,56.7,56.85,56.52,56.56,96800.0
2012-07-25 12:30:00,56.61,56.66,56.4,56.42,30300.0,56.61,56.66,56.4,56.42,30300.0
2012-07-25 13:00:00,56.44,56.89,56.4,56.81,53700.0,56.44,56.89,56.4,56.81,53700.0
2012-07-25 13:30:00,56.78,57.19,56.77,57.12,59100.0,56.78,57.19,56.77,57.12,59100.0
2012-07-25 14:00:00,57.15,57.25,57.02,57.17,75700.0,57.15,57.25,57.02,57.17,75700.0
2012-07-25 14:30:00,57.19,57.24,57.0,57.05,118600.0,57.19,57.24,57.0,57.05,118600.0
2012-07-25 15:00:00,57.04,57.16,56.59,56.62,84500.0,57.04,57.16,56.59,56.62,84500.0
2012-07-25 15:30:00,56.64,56.64,56.3,56.39,205700.0,56.64,56.64,56.3,56.39,205700.0
2012-07-26 09:30:00,57.62,58.37,57.12,57.61,297800.0,57.62,58.37,57.12,57.61,297800.0
2012-07-26 10:00:00,57.6,58.75,57.22,58.57,366500.0,57.6,58.75,57.22,58.57,366500.0
2012-07-26 10:30:00,58.55,58.82,58.29,58.74,258500.0,58.55,58.82,58.29,58.74,258500.0
2012-07-26 11:00:00,58.73,58.88,58.26,58.39,304000.0,58.73,58.88,58.26,58.39,304000.0
2012-07-26 11:30:00,58.37,58.74,58.19,58.74,285600.0,58.37,58.74,58.19,58.74,285600.0
2012-07-26 12:00:00,58.7,59.02,58.64,58.98,125000.0,58.7,59.02,58.64,58.98,125000.0
2012-07-26 12:30:00,58.92,59.0,58.78,58.97,59500.0,58.92,59.0,58.78,58.97,59500.0
2012-07-26 13:00:00,58.95,59.22,58.86,59.11,174000.0,58.95,59.22,58.86,59.11,174000.0
2012-07-26 13:30:00,59.11,59.25,59.0,59.11,265800.0,59.11,59.25,59.0,59.11,265800.0
2012-07-26 14:00:00,59.09,59.41,59.05,59.31,156500.0,59.09,59.41,59.05,59.31,156500.0
2012-07-26 14:30:00,59.31,59.39,59.16,59.22,167000.0,59.31,59.39,59.16,59.22,167000.0
2012-07-26 15:00:00,59.21,59.37,59.16,59.36,173100.0,59.21,59.37,59.16,59.36,173100.0
2012-07-26 15:30:00,59.35,59.5,59.25,59.48,591600.0,59.35,59.5,59.25,59.48,591600.0
2012-07-27 09:30:00,59.8,60.5,59.71,60.3,349700.0,59.8,60.5,59.71,60.3,349700.0
2012-07-27 10:00:00,60.3,61.52,60.23,61.11,398300.0,60.3,61.52,60.23,61.11,398300.0
2012-07-27 10:30:00,61.1,61.23,60.7,60.88,167100.0,61.1,61.23,60.7,60.88,167100.0
2012-07-27 11:00:00,60.9,61.45,60.85,61.24,205900.0,60.9,61.45,60.85,61.24,205900.0
2012-07-27 11:30:00,61.24,61.34,61.12,61.18,120900.0,61.24,61.34,61.12,61.18,120900.0
2012-07-27 12:00:00,61.18,61.4,61.07,61.39,102400.0,61.18,61.4,61.07,61.39,102400.0
2012-07-27 12:30:00,61.37,61.5,61.28,61.5,110900.0,61.37,61.5,61.28,61.5,110900.0
2012-07-27 13:00:00,61.5,61.65,61.15,61.61,92100.0,61.5,61.65,61.15,61.61,92100.0
2012-07-27 13:30:00,61.63,61.75,61.31,61.56,109600.0,61.63,61.75,61.31,61.56,109600.0
2012-07-27 14:00:00,61.56,61.62,61.17,61.27,80200.0,61.56,61.62,61.17,61.27,80200.0
2012-07-27 14:30:00,61.28,61.5,61.21,61.45,63300.0,61.28,61.5,61.21,61.45,63300.0
2012-07-27 15:00:00,61.43,61.85,61.42,61.82,133500.0,61.43,61.85,61.42,61.82,133500.0
2012-07-27 15:30:00,61.82,61.98,61.45,61.6,273600.0,61.82,61.98,61.45,61.6,273600.0
2012-07-30 09:30:00,61.56,62.23,61.16,61.77,301000.0,61.56,62.23,61.16,61.77,301000.0
2012-07-30 10:00:00,61.84,62.0,60.95,60.95,167600.0,61.84,62.0,60.95,60.95,167600.0
2012-07-30 10:30:00,60.99,60.99,59.79,59.9,203500.0,60.99,60.99,59.79,59.9,203500.0
2012-07-30 11:00:00,60.0,60.35,59.51,59.71,108600.0,60.0,60.35,59.51,59.71,108600.0
2012-07-30 11:30:00,59.71,59.9,59.49,59.57,75600.0,59.71,59.9,59.49,59.57,75600.0
2012-07-30 12:00:00,59.57,59.63,59.29,59.34,81400.0,59.57,59.63,59.29,59.34,81400.0
2012-07-30 12:30:00,59.39,59.63,59.28,59.55,75800.0,59.39,59.63,59.28,59.55,75800.0
2012-07-30 13:00:00,59.55,59.85,59.52,59.71,56400.0,59.55,59.85,59.52,59.71,56400.0
2012-07-30 13:30:00,59.74,60.11,59.61,59.9,98400.0,59.74,60.11,59.61,59.9,98400.0
2012-07-30 14:00:00,59.9,59.92,59.57,59.75,71300.0,59.9,59.92,59.57,59.75,71300.0
2012-07-30 14:30:00,59.74,59.79,59.41,59.56,57500.0,59.74,59.79,59.41,59.56,57500.0
2012-07-30 15:00:00,59.54,59.78,59.48,59.72,93000.0,59.54,59.78,59.48,59.72,93000.0
2012-07-30 15:30:00,59.78,59.87,59.5,59.69,121200.0,59.78,59.87,59.5,59.69,121200.0
2012-07-31 09:30:00,58.55,58.55,57.57,57.92,442800.0,58.55,58.55,57.57,57.92,442800.0
2012-07-31 10:00:00,57.97,58.27,57.1,57.21,352500.0,57.97,58.27,57.1,57.21,352500.0
2012-07-31 10:30:00,57.21,57.45,57.05,57.05,161900.0,57.21,57.45,57.05,57.05,161900.0
2012-07-31 11:00:00,57.05,57.5,56.84,57.29,129500.0,57.05,57.5,56.84,57.29,129500.0
2012-07-31 11:30:00,57.23,57.43,56.98,57.42,173600.0,57.23,57.43,56.98,57.42,173600.0
2012-07-31 12:00:00,57.4,57.4,57.14,57.29,125300.0,57.4,57.4,57.14,57.29,125300.0
2012-07-31 12:30:00,57.27,57.34,57.11,57.26,175000.0,57.27,57.34,57.11,57.26,175000.0
2012-07-31 13:00:00,57.25,57.85,57.22,57.85,156800.0,57.25,57.85,57.22,57.85,156800.0
2012-07-31 13:30:00,57.86,57.88,57.3,57.57,140200.0,57.86,57.88,57.3,57.57,140200.0
2012-07-31 14:00:00,57.53,57.9,57.4,57.7,89400.0,57.53,57.9,57.4,57.7,89400.0
2012-07-31 14:30:00,57.69,57.69,57.05,57.05,154300.0,57.69,57.69,57.05,57.05,154300.0
2012-07-31 15:00:00,57.05,57.06,56.42,56.55,406200.0,57.05,57.06,56.42,56.55,406200.0
2012-07-31 15:30:00,56.55,56.56,56.35,56.47,536000.0,56.55,56.56,56.35,56.47,536000.0
2012-08-01 09:30:00,57.0,57.13,56.0,56.23,368100.0,57.0,57.13,56.0,56.23,368100.0
2012-08-01 10:00:00,56.23,56.23,55.36,55.57,338200.0,56.23,56.23,55.36,55.57,338200.0
2012-08-01 10:30:00,55.62,55.92,55.28,55.3,192800.0,55.62,55.92,55.28,55.3,192800.0
2012-08-01 11:00:00,55.28,55.35,54.91,54.95,284100.0,55.28,55.35,54.91,54.95,284100.0
2012-08-01 11:30:00,54.98,55.03,54.61,54.91,250900.0,54.98,55.03,54.61,54.91,250900.0
2012-08-01 12:00:00,54.93,54.95,54.29,54.92,257200.0,54.93,54.95,54.29,54.92,257200.0
2012-08-01 12:30:00,54.92,54.95,54.67,54.68,170300.0,54.92,54.95,54.67,54.68,170300.0
2012-08-01 13:00:00,54.68,55.16,54.39,54.5,156900.0,54.68,55.16,54.39,54.5,156900.0
2012-08-01 13:30:00,54.47,54.69,54.13,54.42,204300.0,54.47,54.69,54.13,54.42,204300.0
2012-08-01 14:00:00,54.44,54.6,54.05,54.36,279900.0,54.44,54.6,54.05,54.36,279900.0
2012-08-01 14:30:00,54.38,54.38,53.32,53.44,567600.0,54.38,54.38,53.32,53.44,567600.0
2012-08-01 15:00:00,53.41,54.04,53.33,53.87,512900.0,53.41,54.04,53.33,53.87,512900.0
2012-08-01 15:30:00,53.83,53.9,53.19,53.34,704200.0,53.83,53.9,53.19,53.34,704200.0
2012-08-02 09:30:00,53.11,55.43,52.2,55.05,800200.0,53.11,55.43,52.2,55.05,800200.0
2012-08-02 10:00:00,55.05,55.23,54.22,54.33,572900.0,55.05,55.23,54.22,54.33,572900.0
2012-08-02 10:30:00,54.3,54.35,53.43,53.59,441600.0,54.3,54.35,53.43,53.59,441600.0
2012-08-02 11:00:00,53.62,53.96,53.19,53.58,237800.0,53.62,53.96,53.19,53.58,237800.0
2012-08-02 11:30:00,53.56,53.79,53.26,53.75,320900.0,53.56,53.79,53.26,53.75,320900.0
2012-08-02 12:00:00,53.75,54.18,53.56,53.8,211600.0,53.75,54.18,53.56,53.8,211600.0
2012-08-02 12:30:00,53.83,54.53,53.66,54.48,183000.0,53.83,54.53,53.66,54.48,183000.0
2012-08-02 13:00:00,54.5,54.59,54.2,54.23,111400.0,54.5,54.59,54.2,54.23,111400.0
2012-08-02 13:30:00,54.27,54.27,53.96,54.0,127000.0,54.27,54.27,53.96,54.0,127000.0
2012-08-02 14:00:00,53.99,54.44,53.95,54.34,175700.0,53.99,54.44,53.95,54.34,175700.0
2012-08-02 14:30:00,54.32,54.58,54.26,54.31,178900.0,54.32,54.58,54.26,54.31,178900.0
2012-08-02 15:00:00,54.3,54.8,54.28,54.71,174900.0,54.3,54.8,54.28,54.71,174900.0
2012-08-02 15:30:00,54.68,54.71,54.39,54.48,340700.0,54.68,54.71,54.39,54.48,340700.0
2012-08-03 09:30:00,55.66,56.5,55.2,56.26,375500.0,55.66,56.5,55.2,56.26,375500.0
2012-08-03 10:00:00,56.26,56.37,55.89,56.28,188900.0,56.26,56.37,55.89,56.28,188900.0
2012-08-03 10:30:00,56.3,56.35,55.77,55.95,113000.0,56.3,56.35,55.77,55.95,113000.0
2012-08-03 11:00:00,55.96,56.38,55.89,56.37,91000.0,55.96,56.38,55.89,56.37,91000.0
2012-08-03 11:30:00,56.35,56.7,56.3,56.5,119600.0,56.35,56.7,56.3,56.5,119600.0
2012-08-03 12:00:00,56.52,56.79,56.44,56.79,93100.0,56.52,56.79,56.44,56.79,93100.0
2012-08-03 12:30:00,56.77,56.87,56.64,56.82,95600.0,56.77,56.87,56.64,56.82,95600.0
2012-08-03 13:00:00,56.82,57.02,56.63,56.94,80000.0,56.82,57.02,56.63,56.94,80000.0
2012-08-03 13:30:00,56.94,56.97,56.81,56.84,62900.0,56.94,56.97,56.81,56.84,62900.0
2012-08-03 14:00:00,56.84,57.0,56.7,56.74,85600.0,56.84,57.0,56.7,56.74,85600.0
2012-08-03 14:30:00,56.71,56.91,56.64,56.91,50100.0,56.71,56.91,56.64,56.91,50100.0
2012-08-03 15:00:00,56.86,56.96,56.7,56.83,84000.0,56.86,56.96,56.7,56.83,84000.0
2012-08-03 15:30:00,56.85,56.87,56.56,56.65,235200.0,56.85,56.87,56.56,56.65,235200.0
2012-08-06 09:30:00,56.6,56.64,55.0,55.65,393600.0,56.6,56.64,55.0,55.65,393600.0
2012-08-06 10:00:00,55.58,56.1,55.21,55.74,224900.0,55.58,56.1,55.21,55.74,224900.0
2012-08-06 10:30:00,55.72,55.78,55.0,55.13,265400.0,55.72,55.78,55.0,55.13,265400.0
2012-08-06 11:00:00,55.13,55.73,55.1,55.48,184200.0,55.13,55.73,55.1,55.48,184200.0
2012-08-06 11:30:00,55.42,55.85,55.4,55.81,99100.0,55.42,55.85,55.4,55.81,99100.0
2012-08-06 12:00:00,55.76,55.89,55.57,55.89,49500.0,55.76,55.89,55.57,55.89,49500.0
2012-08-06 12:30:00,55.88,55.88,55.46,55.46,86200.0,55.88,55.88,55.46,55.46,86200.0
2012-08-06 13:00:00,55.46,55.64,55.45,55.51,66500.0,55.46,55.64,55.45,55.51,66500.0
2012-08-06 13:30:00,55.53,55.57,55.38,55.46,81000.0,55.53,55.57,55.38,55.46,81000.0
2012-08-06 14:00:00,55.46,55.55,55.37,55.46,102400.0,55.46,55.55,55.37,55.46,102400.0
2012-08-06 14:30:00,55.48,55.6,55.4,55.58,85100.0,55.48,55.6,55.4,55.58,85100.0
2012-08-06 15:00:00,55.59,56.0,55.57,55.98,166800.0,55.59,56.0,55.57,55.98,166800.0
2012-08-06 15:30:00,55.99,56.36,55.93,56.26,523500.0,55.99,56.36,55.93,56.26,523500.0
2012-08-07 09:30:00,56.58,58.7,56.58,58.36,422800.0,56.58,58.7,56.58,58.36,422800.0
2012-08-07 10:00:00,58.35,58.61,57.83,58.47,280700.0,58.35,58.61,57.83,58.47,280700.0
2012-08-07 10:30:00,58.46,58.93,58.46,58.69,208400.0,58.46,58.93,58.46,58.69,208400.0
2012-08-07 11:00:00,58.66,58.77,58.43,58.62,117400.0,58.66,58.77,58.43,58.62,117400.0
2012-08-07 11:30:00,58.6,59.01,58.6,58.95,121200.0,58.6,59.01,58.6,58.95,121200.0
2012-08-07 12:00:00,58.94,58.95,58.51,58.53,97700.0,58.94,58.95,58.51,58.53,97700.0
2012-08-07 12:30:00,58.51,58.62,58.4,58.62,87300.0,58.51,58.62,58.4,58.62,87300.0
2012-08-07 13:00:00,58.59,58.61,58.4,58.5,122500.0,58.59,58.61,58.4,58.5,122500.0
2012-08-07 13:30:00,58.5,58.56,58.45,58.47,83200.0,58.5,58.56,58.45,58.47,83200.0
2012-08-07 14:00:00,58.46,58.52,58.17,58.25,153900.0,58.46,58.52,58.17,58.25,153900.0
2012-08-07 14:30:00,58.25,58.37,58.22,58.3,110700.0,58.25,58.37,58.22,58.3,110700.0
2012-08-07 15:00:00,58.3,58.41,58.24,58.41,160400.0,58.3,58.41,58.24,58.41,160400.0
2012-08-07 15:30:00,58.4,58.44,58.04,58.18,335900.0,58.4,58.44,58.04,58.18,335900.0
2012-08-08 09:30:00,57.86,58.41,57.39,57.97,175000.0,57.86,58.41,57.39,57.97,175000.0
2012-08-08 10:00:00,57.98,58.09,57.68,58.07,90800.0,57.98,58.09,57.68,58.07,90800.0
2012-08-08 10:30:00,58.08,58.24,57.87,58.0,109100.0,58.08,58.24,57.87,58.0,109100.0
2012-08-08 11:00:00,57.96,58.17,57.9,58.13,45500.0,57.96,58.17,57.9,58.13,45500.0
2012-08-08 11:30:00,58.06,58.24,57.99,58.01,54100.0,58.06,58.24,57.99,58.01,54100.0
2012-08-08 12:00:00,57.95,58.22,57.93,58.1,56700.0,57.95,58.22,57.93,58.1,56700.0
2012-08-08 12:30:00,58.11,58.16,57.88,58.15,100900.0,58.11,58.16,57.88,58.15,100900.0
2012-08-08 13:00:00,58.16,58.22,58.07,58.18,53400.0,58.16,58.22,58.07,58.18,53400.0
2012-08-08 13:30:00,58.18,58.22,58.06,58.1,64700.0,58.18,58.22,58.06,58.1,64700.0
2012-08-08 14:00:00,58.12,58.18,58.08,58.13,63000.0,58.12,58.18,58.08,58.13,63000.0
2012-08-08 14:30:00,58.11,58.12,58.0,58.07,72400.0,58.11,58.12,58.0,58.07,72400.0
2012-08-08 15:00:00,58.07,58.22,58.04,58.13,64800.0,58.07,58.22,58.04,58.13,64800.0
2012-08-08 15:30:00,58.14,58.25,58.1,58.18,179700.0,58.14,58.25,58.1,58.18,179700.0
2012-08-09 09:30:00,57.95,58.2,57.54,57.62,150800.0,57.95,58.2,57.54,57.62,150800.0
2012-08-09 10:00:00,57.7,57.99,57.61,57.86,477700.0,57.7,57.99,57.61,57.86,477700.0
2012-08-09 10:30:00,57.83,57.98,57.66,57.77,85600.0,57.83,57.98,57.66,57.77,85600.0
2012-08-09 11:00:00,57.76,57.82,57.17,57.25,162700.0,57.76,57.82,57.17,57.25,162700.0
2012-08-09 11:30:00,57.26,57.54,57.26,57.4,115900.0,57.26,57.54,57.26,57.4,115900.0
2012-08-09 12:00:00,57.37,57.54,57.31,57.5,90000.0,57.37,57.54,57.31,57.5,90000.0
2012-08-09 12:30:00,57.48,57.72,57.48,57.71,34300.0,57.48,57.72,57.48,57.71,34300.0
2012-08-09 13:00:00,57.71,57.8,57.51,57.8,36300.0,57.71,57.8,57.51,57.8,36300.0
2012-08-09 13:30:00,57.78,57.8,57.68,57.8,37800.0,57.78,57.8,57.68,57.8,37800.0
2012-08-09 14:00:00,57.76,57.78,57.6,57.68,36100.0,57.76,57.78,57.6,57.68,36100.0
2012-08-09 14:30:00,57.69,57.89,57.69,57.89,46000.0,57.69,57.89,57.69,57.89,46000.0
2012-08-09 15:00:00,57.9,57.9,57.72,57.83,96500.0,57.9,57.9,57.72,57.83,96500.0
2012-08-09 15:30:00,57.8,58.04,57.75,57.94,158200.0,57.8,58.04,57.75,57.94,158200.0
2012-08-10 09:30:00,58.13,59.35,57.98,59.08,440400.0,58.13,59.35,57.98,59.08,440400.0
2012-08-10 10:00:00,59.09,59.48,58.42,58.66,379000.0,59.09,59.48,58.42,58.66,379000.0
2012-08-10 10:30:00,58.67,58.99,58.62,58.62,75700.0,58.67,58.99,58.62,58.62,75700.0
2012-08-10 11:00:00,58.63,58.76,58.39,58.69,107100.0,58.63,58.76,58.39,58.69,107100.0
2012-08-10 11:30:00,58.71,58.83,58.54,58.82,88800.0,58.71,58.83,58.54,58.82,88800.0
2012-08-10 12:00:00,58.83,59.04,58.78,58.87,99100.0,58.83,59.04,58.78,58.87,99100.0
2012-08-10 12:30:00,58.87,58.93,58.66,58.75,96100.0,58.87,58.93,58.66,58.75,96100.0
2012-08-10 13:00:00,58.73,58.93,58.68,58.68,58200.0,58.73,58.93,58.68,58.68,58200.0
2012-08-10 13:30:00,58.69,58.81,58.59,58.72,50200.0,58.69,58.81,58.59,58.72,50200.0
2012-08-10 14:00:00,58.71,58.86,58.71,58.82,46000.0,58.71,58.86,58.71,58.82,46000.0
2012-08-10 14:30:00,58.79,58.82,58.75,58.79,59000.0,58.79,58.82,58.75,58.79,59000.0
2012-08-10 15:00:00,58.79,58.82,58.74,58.78,103400.0,58.79,58.82,58.74,58.78,103400.0
2012-08-10 15:30:00,58.78,58.81,58.56,58.7,262400.0,58.78,58.81,58.56,58.7,262400.0
2012-08-13 09:30:00,58.36,59.0,58.33,58.82,175300.0,58.36,59.0,58.33,58.82,175300.0
2012-08-13 10:00:00,58.81,58.92,58.35,58.47,117300.0,58.81,58.92,58.35,58.47,117300.0
2012-08-13 10:30:00,58.46,58.58,58.15,58.17,107100.0,58.46,58.58,58.15,58.17,107100.0
2012-08-13 11:00:00,58.15,58.17,57.83,57.83,71800.0,58.15,58.17,57.83,57.83,71800.0
2012-08-13 11:30:00,57.86,58.13,57.81,58.11,48500.0,57.86,58.13,57.81,58.11,48500.0
2012-08-13 12:00:00,58.09,58.46,58.02,58.36,75400.0,58.09,58.46,58.02,58.36,75400.0
2012-08-13 12:30:00,58.35,58.59,58.32,58.56,48100.0,58.35,58.59,58.32,58.56,48100.0
2012-08-13 13:00:00,58.57,58.61,58.41,58.47,39300.0,58.57,58.61,58.41,58.47,39300.0
2012-08-13 13:30:00,58.44,58.46,58.19,58.25,43000.0,58.44,58.46,58.19,58.25,43000.0
2012-08-13 14:00:00,58.25,58.43,58.12,58.2,124000.0,58.25,58.43,58.12,58.2,124000.0
2012-08-13 14:30:00,58.21,58.31,58.05,58.29,74300.0,58.21,58.31,58.05,58.29,74300.0
2012-08-13 15:00:00,58.3,58.37,58.24,58.31,78500.0,58.3,58.37,58.24,58.31,78500.0
2012-08-13 15:30:00,58.29,58.48,58.22,58.48,205400.0,58.29,58.48,58.22,58.48,205400.0
2012-08-14 09:30:00,59.31,59.63,58.75,59.35,330700.0,59.31,59.63,58.75,59.35,330700.0
2012-08-14 10:00:00,59.38,59.47,58.64,58.82,278100.0,59.38,59.47,58.64,58.82,278100.0
2012-08-14 10:30:00,58.83,58.98,58.79,58.89,81300.0,58.83,58.98,58.79,58.89,81300.0
2012-08-14 11:00:00,58.89,59.08,58.76,58.77,208400.0,58.89,59.08,58.76,58.77,208400.0
2012-08-14 11:30:00,58.75,58.79,58.52,58.55,33300.0,58.75,58.79,58.52,58.55,33300.0
2012-08-14 12:00:00,58.58,58.74,58.3,58.54,91300.0,58.58,58.74,58.3,58.54,91300.0
2012-08-14 12:30:00,58.55,58.59,58.32,58.39,55500.0,58.55,58.59,58.32,58.39,55500.0
2012-08-14 13:00:00,58.39,58.51,58.3,58.31,48700.0,58.39,58.51,58.3,58.31,48700.0
2012-08-14 13:30:00,58.31,58.4,58.05,58.12,51500.0,58.31,58.4,58.05,58.12,51500.0
2012-08-14 14:00:00,58.15,58.32,58.11,58.11,35900.0,58.15,58.32,58.11,58.11,35900.0
2012-08-14 14:30:00,58.14,58.2,57.98,58.01,63200.0,58.14,58.2,57.98,58.01,63200.0
2012-08-14 15:00:00,58.04,58.06,57.57,57.58,160600.0,58.04,58.06,57.57,57.58,160600.0
2012-08-14 15:30:00,57.58,57.61,57.14,57.56,417600.0,57.58,57.61,57.14,57.56,417600.0
2012-08-15 09:30:00,57.6,58.44,57.6,57.95,168000.0,57.6,58.44,57.6,57.95,168000.0
2012-08-15 10:00:00,57.94,58.48,57.84,58.36,123000.0,57.94,58.48,57.84,58.36,123000.0
2012-08-15 10:30:00,58.39,58.41,58.09,58.2,121400.0,58.39,58.41,58.09,58.2,121400.0
2012-08-15 11:00:00,58.22,58.73,58.22,58.72,125700.0,58.22,58.73,58.22,58.72,125700.0
2012-08-15 11:30:00,58.71,59.03,58.7,58.93,111700.0,58.71,59.03,58.7,58.93,111700.0
2012-08-15 12:00:00,58.97,59.54,58.95,59.25,148300.0,58.97,59.54,58.95,59.25,148300.0
2012-08-15 12:30:00,59.27,59.89,59.24,59.85,138000.0,59.27,59.89,59.24,59.85,138000.0
2012-08-15 13:00:00,59.79,59.89,59.62,59.79,119500.0,59.79,59.89,59.62,59.79,119500.0
2012-08-15 13:30:00,59.78,59.82,59.23,59.35,86100.0,59.78,59.82,59.23,59.35,86100.0
2012-08-15 14:00:00,59.32,59.62,59.13,59.55,127600.0,59.32,59.62,59.13,59.55,127600.0
2012-08-15 14:30:00,59.55,59.68,59.45,59.64,88000.0,59.55,59.68,59.45,59.64,88000.0
2012-08-15 15:00:00,59.62,59.73,59.47,59.65,168800.0,59.62,59.73,59.47,59.65,168800.0
2012-08-15 15:30:00,59.59,59.68,59.45,59.5,299000.0,59.59,59.68,59.45,59.5,299000.0
2012-08-16 09:30:00,59.34,59.85,58.75,59.61,204600.0,59.34,59.85,58.75,59.61,204600.0
2012-08-16 10:00:00,59.6,59.7,58.93,59.07,181700.0,59.6,59.7,58.93,59.07,181700.0
2012-08-16 10:30:00,59.07,59.36,59.0,59.18,130100.0,59.07,59.36,59.0,59.18,130100.0
2012-08-16 11:00:00,59.18,59.35,58.97,59.3,129200.0,59.18,59.35,58.97,59.3,129200.0
2012-08-16 11:30:00,59.29,59.35,59.12,59.21,100900.0,59.29,59.35,59.12,59.21,100900.0
2012-08-16 12:00:00,59.22,59.37,59.12,59.32,104400.0,59.22,59.37,59.12,59.32,104400.0
2012-08-16 12:30:00,59.31,59.37,59.16,59.33,74600.0,59.31,59.37,59.16,59.33,74600.0
2012-08-16 13:00:00,59.32,59.9,59.26,59.8,87900.0,59.32,59.9,59.26,59.8,87900.0
2012-08-16 13:30:00,59.8,60.25,59.78,60.19,139300.0,59.8,60.25,59.78,60.19,139300.0
2012-08-16 14:00:00,60.23,60.55,60.17,60.52,101500.0,60.23,60.55,60.17,60.52,101500.0
2012-08-16 14:30:00,60.52,60.83,60.51,60.7,134400.0,60.52,60.83,60.51,60.7,134400.0
2012-08-16 15:00:00,60.71,60.78,60.45,60.75,194700.0,60.71,60.78,60.45,60.75,194700.0
2012-08-16 15:30:00,60.79,60.89,60.47,60.66,412200.0,60.79,60.89,60.47,60.66,412200.0
2012-08-17 09:30:00,60.6,62.35,60.6,62.21,303200.0,60.6,62.35,60.6,62.21,303200.0
2012-08-17 10:00:00,62.24,62.48,61.79,62.43,233700.0,62.24,62.48,61.79,62.43,233700.0
2012-08-17 10:30:00,62.44,62.81,62.1,62.73,206200.0,62.44,62.81,62.1,62.73,206200.0
2012-08-17 11:00:00,62.73,62.92,62.39,62.79,171800.0,62.73,62.92,62.39,62.79,171800.0
2012-08-17 11:30:00,62.79,62.93,62.66,62.7,174100.0,62.79,62.93,62.66,62.7,174100.0
2012-08-17 12:00:00,62.71,62.78,62.47,62.75,140000.0,62.71,62.78,62.47,62.75,140000.0
2012-08-17 12:30:00,62.75,62.98,62.56,62.56,146200.0,62.75,62.98,62.56,62.56,146200.0
2012-08-17 13:00:00,62.55,62.79,62.55,62.75,109200.0,62.55,62.79,62.55,62.75,109200.0
2012-08-17 13:30:00,62.75,62.89,62.71,62.79,124700.0,62.75,62.89,62.71,62.79,124700.0
2012-08-17 14:00:00,62.77,62.96,62.72,62.92,226400.0,62.77,62.96,62.72,62.92,226400.0
2012-08-17 14:30:00,62.91,63.78,62.91,63.53,377000.0,62.91,63.78,62.91,63.53,377000.0
2012-08-17 15:00:00,63.53,63.71,63.15,63.36,253000.0,63.53,63.71,63.15,63.36,253000.0
2012-08-17 15:30:00,63.36,63.38,62.91,63.2,426700.0,63.36,63.38,62.91,63.2,426700.0
2012-08-20 09:30:00,62.8,63.0,61.96,61.96,297400.0,62.8,63.0,61.96,61.96,297400.0
2012-08-20 10:00:00,61.96,62.2,61.75,62.03,194200.0,61.96,62.2,61.75,62.03,194200.0
2012-08-20 10:30:00,62.02,62.11,61.82,62.05,94000.0,62.02,62.11,61.82,62.05,94000.0
2012-08-20 11:00:00,62.06,62.06,61.53,61.55,107000.0,62.06,62.06,61.53,61.55,107000.0
2012-08-20 11:30:00,61.55,61.58,61.24,61.37,121600.0,61.55,61.58,61.24,61.37,121600.0
2012-08-20 12:00:00,61.38,61.57,61.33,61.38,100200.0,61.38,61.57,61.33,61.38,100200.0
2012-08-20 12:30:00,61.34,61.38,61.08,61.17,88200.0,61.34,61.38,61.08,61.17,88200.0
2012-08-20 13:00:00,61.18,61.28,61.11,61.11,74300.0,61.18,61.28,61.11,61.11,74300.0
2012-08-20 13:30:00,61.14,61.16,60.76,61.09,115100.0,61.14,61.16,60.76,61.09,115100.0
2012-08-20 14:00:00,61.09,61.53,61.09,61.39,128600.0,61.09,61.53,61.09,61.39,128600.0
2012-08-20 14:30:00,61.39,61.46,61.15,61.4,80900.0,61.39,61.46,61.15,61.4,80900.0
2012-08-20 15:00:00,61.41,61.59,61.25,61.27,100500.0,61.41,61.59,61.25,61.27,100500.0
2012-08-20 15:30:00,61.29,61.57,61.28,61.46,268000.0,61.29,61.57,61.28,61.46,268000.0
2012-08-21 09:30:00,61.99,62.39,61.48,61.95,262800.0,61.99,62.39,61.48,61.95,262800.0
2012-08-21 10:00:00,61.96,62.25,61.87,62.0,135500.0,61.96,62.25,61.87,62.0,135500.0
2012-08-21 10:30:00,62.0,62.01,61.68,61.78,128000.0,62.0,62.01,61.68,61.78,128000.0
2012-08-21 11:00:00,61.8,61.88,61.68,61.71,72000.0,61.8,61.88,61.68,61.71,72000.0
2012-08-21 11:30:00,61.7,61.71,61.33,61.57,81600.0,61.7,61.71,61.33,61.57,81600.0
2012-08-21 12:00:00,61.55,62.02,61.55,61.98,125900.0,61.55,62.02,61.55,61.98,125900.0
2012-08-21 12:30:00,61.98,62.04,61.54,61.59,105000.0,61.98,62.04,61.54,61.59,105000.0
2012-08-21 13:00:00,61.58,61.6,61.26,61.41,58100.0,61.58,61.6,61.26,61.41,58100.0
2012-08-21 13:30:00,61.43,61.44,61.1,61.37,98200.0,61.43,61.44,61.1,61.37,98200.0
2012-08-21 14:00:00,61.35,61.44,61.1,61.22,103800.0,61.35,61.44,61.1,61.22,103800.0
2012-08-21 14:30:00,61.22,61.31,61.03,61.07,93200.0,61.22,61.31,61.03,61.07,93200.0
2012-08-21 15:00:00,61.05,61.07,60.9,60.97,144500.0,61.05,61.07,60.9,60.97,144500.0
2012-08-21 15:30:00,60.96,61.12,60.83,61.03,263800.0,60.96,61.12,60.83,61.03,263800.0
2012-08-22 09:30:00,60.86,61.25,60.28,60.76,229400.0,60.86,61.25,60.28,60.76,229400.0
2012-08-22 10:00:00,60.76,61.52,60.7,61.46,156900.0,60.76,61.52,60.7,61.46,156900.0
2012-08-22 10:30:00,61.45,61.72,61.04,61.19,142900.0,61.45,61.72,61.04,61.19,142900.0
2012-08-22 11:00:00,61.23,61.33,60.91,61.0,84200.0,61.23,61.33,60.91,61.0,84200.0
2012-08-22 11:30:00,61.0,61.04,60.92,60.96,100100.0,61.0,61.04,60.92,60.96,100100.0
2012-08-22 12:00:00,60.95,61.0,60.83,60.91,78900.0,60.95,61.0,60.83,60.91,78900.0
2012-08-22 12:30:00,60.98,61.12,60.87,61.08,108800.0,60.98,61.12,60.87,61.08,108800.0
2012-08-22 13:00:00,61.11,61.51,61.07,61.51,98400.0,61.11,61.51,61.07,61.51,98400.0
2012-08-22 13:30:00,61.51,62.13,61.5,62.1,172600.0,61.51,62.13,61.5,62.1,172600.0
2012-08-22 14:00:00,62.09,62.45,62.09,62.29,227300.0,62.09,62.45,62.09,62.29,227300.0
2012-08-22 14:30:00,62.3,62.8,62.26,62.6,195100.0,62.3,62.8,62.26,62.6,195100.0
2012-08-22 15:00:00,62.6,62.95,62.59,62.65,226800.0,62.6,62.95,62.59,62.65,226800.0
2012-08-22 15:30:00,62.64,62.9,62.58,62.86,401900.0,62.64,62.9,62.58,62.86,401900.0
2012-08-23 09:30:00,62.74,63.69,62.6,63.42,294600.0,62.74,63.69,62.6,63.42,294600.0
2012-08-23 10:00:00,63.36,63.56,62.98,63.38,175100.0,63.36,63.56,62.98,63.38,175100.0
2012-08-23 10:30:00,63.43,63.99,63.11,63.63,239100.0,63.43,63.99,63.11,63.63,239100.0
2012-08-23 11:00:00,63.63,64.12,63.53,64.12,254000.0,63.63,64.12,63.53,64.12,254000.0
2012-08-23 11:30:00,64.07,64.19,63.69,63.92,152700.0,64.07,64.19,63.69,63.92,152700.0
2012-08-23 12:00:00,63.94,64.09,63.85,63.95,149700.0,63.94,64.09,63.85,63.95,149700.0
2012-08-23 12:30:00,63.98,64.04,63.8,63.98,120700.0,63.98,64.04,63.8,63.98,120700.0
2012-08-23 13:00:00,63.97,63.97,63.43,63.6,137900.0,63.97,63.97,63.43,63.6,137900.0
2012-08-23 13:30:00,63.6,63.74,63.5,63.65,84900.0,63.6,63.74,63.5,63.65,84900.0
2012-08-23 14:00:00,63.68,63.83,63.3,63.83,123100.0,63.68,63.83,63.3,63.83,123100.0
2012-08-23 14:30:00,63.82,64.07,63.79,64.01,110400.0,63.82,64.07,63.79,64.01,110400.0
2012-08-23 15:00:00,64.05,64.29,63.94,64.06,204000.0,64.05,64.29,63.94,64.06,204000.0
2012-08-23 15:30:00,64.05,64.4,63.98,64.33,522400.0,64.05,64.4,63.98,64.33,522400.0
2012-08-24 09:30:00,63.7,63.87,62.3,63.01,792800.0,63.7,63.87,62.3,63.01,792800.0
2012-08-24 10:00:00,63.02,63.49,63.0,63.2,238900.0,63.02,63.49,63.0,63.2,238900.0
2012-08-24 10:30:00,63.18,63.85,63.14,63.6,391600.0,63.18,63.85,63.14,63.6,391600.0
2012-08-24 11:00:00,63.64,63.9,63.37,63.8,176500.0,63.64,63.9,63.37,63.8,176500.0
2012-08-24 11:30:00,63.75,63.85,63.35,63.47,401300.0,63.75,63.85,63.35,63.47,401300.0
2012-08-24 12:00:00,63.49,63.56,63.3,63.56,100300.0,63.49,63.56,63.3,63.56,100300.0
2012-08-24 12:30:00,63.57,63.75,63.47,63.59,52300.0,63.57,63.75,63.47,63.59,52300.0
2012-08-24 13:00:00,63.58,63.89,63.58,63.89,111400.0,63.58,63.89,63.58,63.89,111400.0
2012-08-24 13:30:00,63.88,64.5,63.85,64.29,186900.0,63.88,64.5,63.85,64.29,186900.0
2012-08-24 14:00:00,64.24,64.39,64.15,64.35,157500.0,64.24,64.39,64.15,64.35,157500.0
2012-08-24 14:30:00,64.34,64.35,63.9,64.03,138200.0,64.34,64.35,63.9,64.03,138200.0
2012-08-24 15:00:00,64.04,64.09,63.86,64.04,166900.0,64.04,64.09,63.86,64.04,166900.0
2012-08-24 15:30:00,64.05,64.05,63.75,63.87,341800.0,64.05,64.05,63.75,63.87,341800.0
2012-08-27 09:30:00,63.86,64.2,63.68,64.02,201300.0,63.86,64.2,63.68,64.02,201300.0
2012-08-27 10:00:00,64.0,64.5,64.0,64.35,177500.0,64.0,64.5,64.0,64.35,177500.0
2012-08-27 10:30:00,64.29,64.72,64.16,64.48,188300.0,64.29,64.72,64.16,64.48,188300.0
2012-08-27 11:00:00,64.45,64.89,64.31,64.7,119500.0,64.45,64.89,64.31,64.7,119500.0
2012-08-27 11:30:00,64.76,64.78,64.39,64.48,68300.0,64.76,64.78,64.39,64.48,68300.0
2012-08-27 12:00:00,64.51,64.66,64.2,64.25,120700.0,64.51,64.66,64.2,64.25,120700.0
2012-08-27 12:30:00,64.31,64.4,64.2,64.28,127200.0,64.31,64.4,64.2,64.28,127200.0
2012-08-27 13:00:00,64.29,64.37,64.19,64.32,79500.0,64.29,64.37,64.19,64.32,79500.0
2012-08-27 13:30:00,64.34,64.5,64.28,64.37,87500.0,64.34,64.5,64.28,64.37,87500.0
2012-08-27 14:00:00,64.35,64.41,64.31,64.4,42700.0,64.35,64.41,64.31,64.4,42700.0
2012-08-27 14:30:00,64.4,64.54,64.31,64.4,100900.0,64.4,64.54,64.31,64.4,100900.0
2012-08-27 15:00:00,64.38,64.51,64.3,64.41,150600.0,64.38,64.51,64.3,64.41,150600.0
2012-08-27 15:30:00,64.41,64.47,64.26,64.38,218700.0,64.41,64.47,64.26,64.38,218700.0
2012-08-28 09:30:00,64.24,65.19,64.1,64.87,314600.0,64.24,65.19,64.1,64.87,314600.0
2012-08-28 10:00:00,64.87,64.95,64.59,64.94,225000.0,64.87,64.95,64.59,64.94,225000.0
2012-08-28 10:30:00,64.91,65.1,64.8,64.96,253800.0,64.91,65.1,64.8,64.96,253800.0
2012-08-28 11:00:00,65.0,65.36,64.95,65.14,187600.0,65.0,65.36,64.95,65.14,187600.0
2012-08-28 11:30:00,65.12,65.53,65.02,65.3,251200.0,65.12,65.53,65.02,65.3,251200.0
2012-08-28 12:00:00,65.34,65.51,65.18,65.21,88400.0,65.34,65.51,65.18,65.21,88400.0
2012-08-28 12:30:00,65.23,65.3,65.11,65.19,62300.0,65.23,65.3,65.11,65.19,62300.0
2012-08-28 13:00:00,65.21,65.34,65.15,65.21,53500.0,65.21,65.34,65.15,65.21,53500.0
2012-08-28 13:30:00,65.2,65.44,65.2,65.4,86500.0,65.2,65.44,65.2,65.4,86500.0
2012-08-28 14:00:00,65.37,65.72,65.36,65.68,166300.0,65.37,65.72,65.36,65.68,166300.0
2012-08-28 14:30:00,65.66,65.69,65.21,65.39,168500.0,65.66,65.69,65.21,65.39,168500.0
2012-08-28 15:00:00,65.38,65.49,65.22,65.44,64500.0,65.38,65.49,65.22,65.44,64500.0
2012-08-28 15:30:00,65.44,65.47,65.05,65.08,239400.0,65.44,65.47,65.05,65.08,239400.0
2012-08-29 09:30:00,65.13,65.56,64.92,65.2,285000.0,65.13,65.56,64.92,65.2,285000.0
2012-08-29 10:00:00,65.13,65.3,65.05,65.25,188900.0,65.13,65.3,65.05,65.25,188900.0
2012-08-29 10:30:00,65.26,65.36,65.12,65.12,139700.0,65.26,65.36,65.12,65.12,139700.0
2012-08-29 11:00:00,65.18,65.35,65.05,65.29,97600.0,65.18,65.35,65.05,65.29,97600.0
2012-08-29 11:30:00,65.3,65.35,65.22,65.3,85900.0,65.3,65.35,65.22,65.3,85900.0
2012-08-29 12:00:00,65.3,65.35,65.26,65.33,70400.0,65.3,65.35,65.26,65.33,70400.0
2012-08-29 12:30:00,65.34,65.35,65.27,65.29,82600.0,65.34,65.35,65.27,65.29,82600.0
2012-08-29 13:00:00,65.28,65.64,65.27,65.58,98100.0,65.28,65.64,65.27,65.58,98100.0
2012-08-29 13:30:00,65.6,65.69,65.4,65.44,90900.0,65.6,65.69,65.4,65.44,90900.0
2012-08-29 14:00:00,65.43,65.65,65.29,65.65,184200.0,65.43,65.65,65.29,65.65,184200.0
2012-08-29 14:30:00,65.62,65.68,65.51,65.51,74100.0,65.62,65.68,65.51,65.51,74100.0
2012-08-29 15:00:00,65.58,65.71,65.52,65.71,71600.0,65.58,65.71,65.52,65.71,71600.0
2012-08-29 15:30:00,65.68,65.72,65.52,65.54,155600.0,65.68,65.72,65.52,65.54,155600.0
2012-08-30 09:30:00,65.37,65.75,64.74,65.5,214300.0,65.37,65.75,64.74,65.5,214300.0
2012-08-30 10:00:00,65.53,65.54,64.95,64.97,114100.0,65.53,65.54,64.95,64.97,114100.0
2012-08-30 10:30:00,64.95,65.2,64.77,65.13,169500.0,64.95,65.2,64.77,65.13,169500.0
2012-08-30 11:00:00,65.07,65.07,64.64,64.75,162700.0,65.07,65.07,64.64,64.75,162700.0
2012-08-30 11:30:00,64.76,64.85,64.56,64.65,116300.0,64.76,64.85,64.56,64.65,116300.0
2012-08-30 12:00:00,64.65,64.66,64.44,64.55,80900.0,64.65,64.66,64.44,64.55,80900.0
2012-08-30 12:30:00,64.55,64.61,64.46,64.54,156800.0,64.55,64.61,64.46,64.54,156800.0
2012-08-30 13:00:00,64.53,64.61,64.49,64.55,141400.0,64.53,64.61,64.49,64.55,141400.0
2012-08-30 13:30:00,64.54,64.61,64.49,64.55,188700.0,64.54,64.61,64.49,64.55,188700.0
2012-08-30 14:00:00,64.56,64.84,64.5,64.58,104000.0,64.56,64.84,64.5,64.58,104000.0
2012-08-30 14:30:00,64.58,64.92,64.58,64.92,155900.0,64.58,64.92,64.58,64.92,155900.0
2012-08-30 15:00:00,64.9,65.01,64.83,64.98,170400.0,64.9,65.01,64.83,64.98,170400.0
2012-08-30 15:30:00,64.99,65.03,64.61,64.72,328000.0,64.99,65.03,64.61,64.72,328000.0
2012-08-31 09:30:00,65.22,65.57,64.6,64.72,174000.0,65.22,65.57,64.6,64.72,174000.0
2012-08-31 10:00:00,64.75,65.07,64.22,64.85,188000.0,64.75,65.07,64.22,64.85,188000.0
2012-08-31 10:30:00,64.84,65.37,64.78,65.29,106100.0,64.84,65.37,64.78,65.29,106100.0
2012-08-31 11:00:00,65.29,65.45,65.23,65.23,79000.0,65.29,65.45,65.23,65.23,79000.0
2012-08-31 11:30:00,65.25,65.3,64.94,65.04,213800.0,65.25,65.3,64.94,65.04,213800.0
2012-08-31 12:00:00,65.02,65.17,64.69,64.73,103700.0,65.02,65.17,64.69,64.73,103700.0
2012-08-31 12:30:00,64.72,65.13,64.7,65.04,41400.0,64.72,65.13,64.7,65.04,41400.0
2012-08-31 13:00:00,65.03,65.1,64.89,64.95,47600.0,65.03,65.1,64.89,64.95,47600.0
2012-08-31 13:30:00,64.97,65.21,64.95,65.08,79100.0,64.97,65.21,64.95,65.08,79100.0
2012-08-31 14:00:00,65.12,65.35,65.03,65.26,46300.0,65.12,65.35,65.03,65.26,46300.0
2012-08-31 14:30:00,65.26,65.28,65.11,65.25,58600.0,65.26,65.28,65.11,65.25,58600.0
2012-08-31 15:00:00,65.25,65.25,65.0,65.02,53400.0,65.25,65.25,65.0,65.02,53400.0
2012-08-31 15:30:00,65.02,65.34,64.99,65.2,146800.0,65.02,65.34,64.99,65.2,146800.0
2012-09-04 09:30:00,65.55,66.38,65.2,65.95,339800.0,65.55,66.38,65.2,65.95,339800.0
2012-09-04 10:00:00,65.95,66.15,65.44,65.57,109500.0,65.95,66.15,65.44,65.57,109500.0
2012-09-04 10:30:00,65.58,65.97,65.33,65.84,191000.0,65.58,65.97,65.33,65.84,191000.0
2012-09-04 11:00:00,65.8,66.11,65.8,65.97,187300.0,65.8,66.11,65.8,65.97,187300.0
2012-09-04 11:30:00,65.99,66.27,65.94,66.19,115200.0,65.99,66.27,65.94,66.19,115200.0
2012-09-04 12:00:00,66.18,66.2,65.94,66.05,70100.0,66.18,66.2,65.94,66.05,70100.0
2012-09-04 12:30:00,66.05,66.16,65.94,65.96,101100.0,66.05,66.16,65.94,65.96,101100.0
2012-09-04 13:00:00,65.98,66.18,65.94,66.18,76300.0,65.98,66.18,65.94,66.18,76300.0
2012-09-04 13:30:00,66.18,66.3,66.03,66.03,75400.0,66.18,66.3,66.03,66.03,75400.0
2012-09-04 14:00:00,66.02,66.22,66.0,66.22,94800.0,66.02,66.22,66.0,66.22,94800.0
2012-09-04 14:30:00,66.22,66.78,66.22,66.72,210600.0,66.22,66.78,66.22,66.72,210600.0
2012-09-04 15:00:00,66.73,66.94,66.69,66.9,200100.0,66.73,66.94,66.69,66.9,200100.0
2012-09-04 15:30:00,66.92,66.97,66.77,66.89,536200.0,66.92,66.97,66.77,66.89,536200.0
2012-09-05 09:30:00,66.9,66.99,66.41,66.7,338000.0,66.9,66.99,66.41,66.7,338000.0
2012-09-05 10:00:00,66.73,66.87,66.34,66.56,312600.0,66.73,66.87,66.34,66.56,312600.0
2012-09-05 10:30:00,66.56,66.65,66.03,66.2,244800.0,66.56,66.65,66.03,66.2,244800.0
2012-09-05 11:00:00,66.22,66.98,66.16,66.98,214800.0,66.22,66.98,66.16,66.98,214800.0
2012-09-05 11:30:00,66.96,67.03,66.5,66.57,181100.0,66.96,67.03,66.5,66.57,181100.0
2012-09-05 12:00:00,66.57,66.67,66.53,66.55,75600.0,66.57,66.67,66.53,66.55,75600.0
2012-09-05 12:30:00,66.55,66.89,66.53,66.8,112100.0,66.55,66.89,66.53,66.8,112100.0
2012-09-05 13:00:00,66.82,66.89,66.74,66.75,150500.0,66.82,66.89,66.74,66.75,150500.0
2012-09-05 13:30:00,66.71,66.86,66.68,66.78,244900.0,66.71,66.86,66.68,66.78,244900.0
2012-09-05 14:00:00,66.79,66.88,66.64,66.85,154700.0,66.79,66.88,66.64,66.85,154700.0
2012-09-05 14:30:00,66.85,66.87,66.7,66.73,160200.0,66.85,66.87,66.7,66.73,160200.0
2012-09-05 15:00:00,66.73,66.79,66.68,66.71,203100.0,66.73,66.79,66.68,66.71,203100.0
2012-09-05 15:30:00,66.72,66.76,66.6,66.72,378300.0,66.72,66.76,66.6,66.72,378300.0
2012-09-06 09:30:00,67.05,67.68,67.05,67.68,358600.0,67.05,67.68,67.05,67.68,358600.0
2012-09-06 10:00:00,67.68,67.97,67.6,67.9,299000.0,67.68,67.97,67.6,67.9,299000.0
2012-09-06 10:30:00,67.93,68.2,67.85,68.17,289700.0,67.93,68.2,67.85,68.17,289700.0
2012-09-06 11:00:00,68.18,68.59,68.07,68.51,253700.0,68.18,68.59,68.07,68.51,253700.0
2012-09-06 11:30:00,68.52,69.41,68.51,69.23,497200.0,68.52,69.41,68.51,69.23,497200.0
2012-09-06 12:00:00,69.23,69.47,68.97,69.19,400700.0,69.23,69.47,68.97,69.19,400700.0
2012-09-06 12:30:00,69.2,69.37,69.0,69.24,416500.0,69.2,69.37,69.0,69.24,416500.0
2012-09-06 13:00:00,69.24,69.42,69.08,69.15,205000.0,69.24,69.42,69.08,69.15,205000.0
2012-09-06 13:30:00,69.13,69.25,68.58,68.59,326700.0,69.13,69.25,68.58,68.59,326700.0
2012-09-06 14:00:00,68.59,68.81,68.35,68.78,226000.0,68.59,68.81,68.35,68.78,226000.0
2012-09-06 14:30:00,68.78,68.96,68.0,68.13,451300.0,68.78,68.96,68.0,68.13,451300.0
2012-09-06 15:00:00,68.13,68.39,68.0,68.14,374700.0,68.13,68.39,68.0,68.14,374700.0
2012-09-06 15:30:00,68.14,68.63,68.07,68.59,713700.0,68.14,68.63,68.07,68.59,713700.0
2012-09-07 09:30:00,67.98,71.24,67.1,70.41,3337800.0,67.98,71.24,67.1,70.41,3337800.0
2012-09-07 10:00:00,70.4,73.92,70.3,73.17,2183000.0,70.4,73.92,70.3,73.17,2183000.0
2012-09-07 10:30:00,73.18,74.28,72.7,74.05,1100800.0,73.18,74.28,72.7,74.05,1100800.0
2012-09-07 11:00:00,74.06,75.78,73.79,75.62,1702600.0,74.06,75.78,73.79,75.62,1702600.0
2012-09-07 11:30:00,75.59,75.64,75.05,75.22,1733100.0,75.59,75.64,75.05,75.22,1733100.0
2012-09-07 12:00:00,75.22,75.38,74.72,74.89,815300.0,75.22,75.38,74.72,74.89,815300.0
2012-09-07 12:30:00,74.89,75.75,74.73,75.75,515800.0,74.89,75.75,74.73,75.75,515800.0
2012-09-07 13:00:00,75.75,75.78,75.23,75.42,279500.0,75.75,75.78,75.23,75.42,279500.0
2012-09-07 13:30:00,75.42,75.55,75.04,75.48,309900.0,75.42,75.55,75.04,75.48,309900.0
2012-09-07 14:00:00,75.48,77.25,75.44,76.7,1050300.0,75.48,77.25,75.44,76.7,1050300.0
2012-09-07 14:30:00,76.73,77.02,76.2,76.72,666600.0,76.73,77.02,76.2,76.72,666600.0
2012-09-07 15:00:00,76.71,76.97,76.32,76.79,700900.0,76.71,76.97,76.32,76.79,700900.0
2012-09-07 15:30:00,76.79,77.6,76.78,77.13,1483000.0,76.79,77.6,76.78,77.13,1483000.0
2012-09-10 09:30:00,77.0,77.85,76.69,77.09,1119700.0,77.0,77.85,76.69,77.09,1119700.0
2012-09-10 10:00:00,77.12,78.5,76.56,78.16,742500.0,77.12,78.5,76.56,78.16,742500.0
2012-09-10 10:30:00,78.16,78.25,77.58,77.75,470300.0,78.16,78.25,77.58,77.75,470300.0
2012-09-10 11:00:00,77.79,77.9,77.22,77.31,432900.0,77.79,77.9,77.22,77.31,432900.0
2012-09-10 11:30:00,77.3,77.67,77.14,77.59,312400.0,77.3,77.67,77.14,77.59,312400.0
2012-09-10 12:00:00,77.55,77.55,77.17,77.23,254800.0,77.55,77.55,77.17,77.23,254800.0
2012-09-10 12:30:00,77.23,77.35,77.1,77.31,186200.0,77.23,77.35,77.1,77.31,186200.0
2012-09-10 13:00:00,77.3,77.64,77.26,77.56,174600.0,77.3,77.64,77.26,77.56,174600.0
2012-09-10 13:30:00,77.57,77.66,77.26,77.32,216600.0,77.57,77.66,77.26,77.32,216600.0
2012-09-10 14:00:00,77.31,77.42,77.2,77.23,195000.0,77.31,77.42,77.2,77.23,195000.0
2012-09-10 14:30:00,77.25,77.37,76.92,77.1,274800.0,77.25,77.37,76.92,77.1,274800.0
2012-09-10 15:00:00,77.12,77.16,76.72,76.82,275600.0,77.12,77.16,76.72,76.82,275600.0
2012-09-10 15:30:00,76.82,77.01,76.63,76.69,439600.0,76.82,77.01,76.63,76.69,439600.0
2012-09-11 09:30:00,76.68,76.94,75.64,75.9,594800.0,76.68,76.94,75.64,75.9,594800.0
2012-09-11 10:00:00,75.94,76.15,75.5,75.54,215800.0,75.94,76.15,75.5,75.54,215800.0
2012-09-11 10:30:00,75.57,75.92,75.37,75.71,272700.0,75.57,75.92,75.37,75.71,272700.0
2012-09-11 11:00:00,75.71,75.91,75.58,75.79,141500.0,75.71,75.91,75.58,75.79,141500.0
2012-09-11 11:30:00,75.82,76.37,75.71,76.34,216300.0,75.82,76.37,75.71,76.34,216300.0
2012-09-11 12:00:00,76.32,76.4,75.94,76.28,146500.0,76.32,76.4,75.94,76.28,146500.0
2012-09-11 12:30:00,76.28,76.44,76.16,76.4,298200.0,76.28,76.44,76.16,76.4,298200.0
2012-09-11 13:00:00,76.38,76.43,75.91,76.07,253900.0,76.38,76.43,75.91,76.07,253900.0
2012-09-11 13:30:00,76.06,76.72,75.99,76.68,138300.0,76.06,76.72,75.99,76.68,138300.0
2012-09-11 14:00:00,76.67,76.78,76.34,76.58,78300.0,76.67,76.78,76.34,76.58,78300.0
2012-09-11 14:30:00,76.6,76.64,76.03,76.09,112000.0,76.6,76.64,76.03,76.09,112000.0
2012-09-11 15:00:00,76.11,76.27,75.9,75.95,114800.0,76.11,76.27,75.9,75.95,114800.0
2012-09-11 15:30:00,75.96,76.55,75.96,76.49,360500.0,75.96,76.55,75.96,76.49,360500.0
2012-09-12 09:30:00,76.44,77.32,76.43,76.86,426500.0,76.44,77.32,76.43,76.86,426500.0
2012-09-12 10:00:00,76.89,76.95,76.21,76.22,161400.0,76.89,76.95,76.21,76.22,161400.0
2012-09-12 10:30:00,76.21,76.47,75.82,75.99,130100.0,76.21,76.47,75.82,75.99,130100.0
2012-09-12 11:00:00,76.06,76.2,75.88,76.02,71900.0,76.06,76.2,75.88,76.02,71900.0
2012-09-12 11:30:00,76.02,76.51,76.0,76.42,109600.0,76.02,76.51,76.0,76.42,109600.0
2012-09-12 12:00:00,76.45,76.58,76.35,76.52,77800.0,76.45,76.58,76.35,76.52,77800.0
2012-09-12 12:30:00,76.53,76.63,76.43,76.48,40000.0,76.53,76.63,76.43,76.48,40000.0
2012-09-12 13:00:00,76.47,76.59,76.32,76.38,40700.0,76.47,76.59,76.32,76.38,40700.0
2012-09-12 13:30:00,76.41,76.6,76.37,76.56,56200.0,76.41,76.6,76.37,76.56,56200.0
2012-09-12 14:00:00,76.57,77.13,76.45,76.89,120300.0,76.57,77.13,76.45,76.89,120300.0
2012-09-12 14:30:00,76.88,77.02,76.48,76.65,89900.0,76.88,77.02,76.48,76.65,89900.0
2012-09-12 15:00:00,76.67,76.76,76.39,76.49,129300.0,76.67,76.76,76.39,76.49,129300.0
2012-09-12 15:30:00,76.49,76.98,76.48,76.91,208300.0,76.49,76.98,76.48,76.91,208300.0
2012-09-13 09:30:00,77.13,77.13,76.19,76.29,125700.0,77.13,77.13,76.19,76.29,125700.0
2012-09-13 10:00:00,76.24,76.62,76.14,76.14,119300.0,76.24,76.62,76.14,76.14,119300.0
2012-09-13 10:30:00,76.14,76.31,76.03,76.16,123300.0,76.14,76.31,76.03,76.16,123300.0
2012-09-13 11:00:00,76.16,76.43,76.14,76.3,65700.0,76.16,76.43,76.14,76.3,65700.0
2012-09-13 11:30:00,76.3,76.5,76.11,76.28,48000.0,76.3,76.5,76.11,76.28,48000.0
2012-09-13 12:00:00,76.27,76.45,76.16,76.23,64400.0,76.27,76.45,76.16,76.23,64400.0
2012-09-13 12:30:00,76.24,77.24,76.19,76.9,164800.0,76.24,77.24,76.19,76.9,164800.0
2012-09-13 13:00:00,76.91,77.59,76.83,77.57,100400.0,76.91,77.59,76.83,77.57,100400.0
2012-09-13 13:30:00,77.59,78.23,77.54,77.55,173500.0,77.59,78.23,77.54,77.55,173500.0
2012-09-13 14:00:00,77.53,77.61,77.31,77.51,236800.0,77.53,77.61,77.31,77.51,236800.0
2012-09-13 14:30:00,77.45,77.55,77.21,77.55,155200.0,77.45,77.55,77.21,77.55,155200.0
2012-09-13 15:00:00,77.52,77.63,77.08,77.11,169000.0,77.52,77.63,77.08,77.11,169000.0
2012-09-13 15:30:00,77.11,77.41,77.03,77.17,258100.0,77.11,77.41,77.03,77.17,258100.0
2012-09-14 09:30:00,77.37,78.25,77.3,78.06,239600.0,77.37,78.25,77.3,78.06,239600.0
2012-09-14 10:00:00,78.05,78.97,78.0,78.54,303200.0,78.05,78.97,78.0,78.54,303200.0
2012-09-14 10:30:00,78.6,78.6,78.22,78.36,133700.0,78.6,78.6,78.22,78.36,133700.0
2012-09-14 11:00:00,78.33,78.64,78.29,78.39,132300.0,78.33,78.64,78.29,78.39,132300.0
2012-09-14 11:30:00,78.36,78.47,78.13,78.28,107600.0,78.36,78.47,78.13,78.28,107600.0
2012-09-14 12:00:00,78.27,78.6,78.22,78.41,56500.0,78.27,78.6,78.22,78.41,56500.0
2012-09-14 12:30:00,78.44,78.69,78.39,78.41,56900.0,78.44,78.69,78.39,78.41,56900.0
2012-09-14 13:00:00,78.45,78.55,78.13,78.23,57500.0,78.45,78.55,78.13,78.23,57500.0
2012-09-14 13:30:00,78.25,78.45,78.15,78.39,83800.0,78.25,78.45,78.15,78.39,83800.0
2012-09-14 14:00:00,78.38,78.42,78.31,78.38,76400.0,78.38,78.42,78.31,78.38,76400.0
2012-09-14 14:30:00,78.36,78.49,78.32,78.42,73000.0,78.36,78.49,78.32,78.42,73000.0
2012-09-14 15:00:00,78.46,78.46,78.0,78.16,130800.0,78.46,78.46,78.0,78.16,130800.0
2012-09-14 15:30:00,78.11,78.3,77.85,77.99,230700.0,78.11,78.3,77.85,77.99,230700.0
2012-09-17 09:30:00,77.79,77.95,76.84,77.48,218500.0,77.79,77.95,76.84,77.48,218500.0
2012-09-17 10:00:00,77.5,77.75,77.33,77.69,124200.0,77.5,77.75,77.33,77.69,124200.0
2012-09-17 10:30:00,77.66,77.75,77.08,77.46,61800.0,77.66,77.75,77.08,77.46,61800.0
2012-09-17 11:00:00,77.47,77.54,77.26,77.26,83100.0,77.47,77.54,77.26,77.26,83100.0
2012-09-17 11:30:00,77.29,77.39,77.18,77.25,62200.0,77.29,77.39,77.18,77.25,62200.0
2012-09-17 12:00:00,77.25,77.38,77.12,77.22,57700.0,77.25,77.38,77.12,77.22,57700.0
2012-09-17 12:30:00,77.2,77.23,76.85,76.86,75900.0,77.2,77.23,76.85,76.86,75900.0
2012-09-17 13:00:00,76.88,77.02,76.85,76.88,67700.0,76.88,77.02,76.85,76.88,67700.0
2012-09-17 13:30:00,76.87,76.91,76.55,76.57,160800.0,76.87,76.91,76.55,76.57,160800.0
2012-09-17 14:00:00,76.57,77.15,76.55,77.11,108700.0,76.57,77.15,76.55,77.11,108700.0
2012-09-17 14:30:00,77.11,77.27,76.99,77.22,55700.0,77.11,77.27,76.99,77.22,55700.0
2012-09-17 15:00:00,77.2,77.4,77.2,77.31,92600.0,77.2,77.4,77.2,77.31,92600.0
2012-09-17 15:30:00,77.34,77.45,77.16,77.44,135000.0,77.34,77.45,77.16,77.44,135000.0
2012-09-18 09:30:00,77.1,77.22,76.55,76.85,147300.0,77.1,77.22,76.55,76.85,147300.0
2012-09-18 10:00:00,76.87,77.0,76.65,76.81,101000.0,76.87,77.0,76.65,76.81,101000.0
2012-09-18 10:30:00,76.82,76.87,76.07,76.44,90700.0,76.82,76.87,76.07,76.44,90700.0
2012-09-18 11:00:00,76.5,76.62,76.32,76.58,51300.0,76.5,76.62,76.32,76.58,51300.0
2012-09-18 11:30:00,76.55,76.69,76.33,76.47,64600.0,76.55,76.69,76.33,76.47,64600.0
2012-09-18 12:00:00,76.48,76.51,74.71,75.01,576900.0,76.48,76.51,74.71,75.01,576900.0
2012-09-18 12:30:00,75.0,75.3,74.09,74.62,1053700.0,75.0,75.3,74.09,74.62,1053700.0
2012-09-18 13:00:00,74.65,75.01,73.8,73.86,477100.0,74.65,75.01,73.8,73.86,477100.0
2012-09-18 13:30:00,73.85,74.19,73.54,74.03,528300.0,73.85,74.19,73.54,74.03,528300.0
2012-09-18 14:00:00,74.05,74.66,74.01,74.36,245100.0,74.05,74.66,74.01,74.36,245100.0
2012-09-18 14:30:00,74.38,74.52,73.62,73.81,342600.0,74.38,74.52,73.62,73.81,342600.0
2012-09-18 15:00:00,73.8,74.75,73.78,74.69,359300.0,73.8,74.75,73.78,74.69,359300.0
2012-09-18 15:30:00,74.68,75.06,74.53,75.0,543400.0,74.68,75.06,74.53,75.0,543400.0
2012-09-19 09:30:00,74.73,75.9,74.73,75.68,452200.0,74.73,75.9,74.73,75.68,452200.0
2012-09-19 10:00:00,75.7,76.15,75.63,75.82,288200.0,75.7,76.15,75.63,75.82,288200.0
2012-09-19 10:30:00,75.77,75.97,75.6,75.84,159600.0,75.77,75.97,75.6,75.84,159600.0
2012-09-19 11:00:00,75.87,75.95,75.73,75.77,129700.0,75.87,75.95,75.73,75.77,129700.0
2012-09-19 11:30:00,75.79,75.95,75.67,75.78,149300.0,75.79,75.95,75.67,75.78,149300.0
2012-09-19 12:00:00,75.73,76.08,75.73,76.04,180100.0,75.73,76.08,75.73,76.04,180100.0
2012-09-19 12:30:00,76.02,76.37,76.02,76.36,113800.0,76.02,76.37,76.02,76.36,113800.0
2012-09-19 13:00:00,76.33,76.57,76.22,76.52,232400.0,76.33,76.57,76.22,76.52,232400.0
2012-09-19 13:30:00,76.51,76.64,76.4,76.53,100300.0,76.51,76.64,76.4,76.53,100300.0
2012-09-19 14:00:00,76.51,76.78,76.47,76.57,93000.0,76.51,76.78,76.47,76.57,93000.0
2012-09-19 14:30:00,76.57,76.92,76.55,76.89,151300.0,76.57,76.92,76.55,76.89,151300.0
2012-09-19 15:00:00,76.88,76.92,76.11,76.12,209500.0,76.88,76.92,76.11,76.12,209500.0
2012-09-19 15:30:00,76.12,76.25,76.0,76.02,223900.0,76.12,76.25,76.0,76.02,223900.0
2012-09-20 09:30:00,75.21,75.66,75.0,75.2,317800.0,75.21,75.66,75.0,75.2,317800.0
2012-09-20 10:00:00,75.24,75.78,75.05,75.7,112300.0,75.24,75.78,75.05,75.7,112300.0
2012-09-20 10:30:00,75.74,75.94,75.68,75.8,95300.0,75.74,75.94,75.68,75.8,95300.0
2012-09-20 11:00:00,75.8,76.05,75.66,75.82,89900.0,75.8,76.05,75.66,75.82,89900.0
2012-09-20 11:30:00,75.82,75.86,75.58,75.73,112400.0,75.82,75.86,75.58,75.73,112400.0
2012-09-20 12:00:00,75.71,75.77,75.55,75.6,59700.0,75.71,75.77,75.55,75.6,59700.0
2012-09-20 12:30:00,75.59,75.76,75.49,75.6,70400.0,75.59,75.76,75.49,75.6,70400.0
2012-09-20 13:00:00,75.61,75.64,75.46,75.56,65300.0,75.61,75.64,75.46,75.56,65300.0
2012-09-20 13:30:00,75.56,75.68,75.21,75.27,45000.0,75.56,75.68,75.21,75.27,45000.0
2012-09-20 14:00:00,75.27,75.66,75.15,75.58,75300.0,75.27,75.66,75.15,75.58,75300.0
2012-09-20 14:30:00,75.55,75.58,75.41,75.52,34200.0,75.55,75.58,75.41,75.52,34200.0
2012-09-20 15:00:00,75.49,75.92,75.43,75.81,90300.0,75.49,75.92,75.43,75.81,90300.0
2012-09-20 15:30:00,75.81,75.83,75.4,75.52,146800.0,75.81,75.83,75.4,75.52,146800.0
2012-09-21 09:30:00,76.24,76.45,75.54,75.78,241000.0,76.24,76.45,75.54,75.78,241000.0
2012-09-21 10:00:00,75.74,75.98,75.29,75.92,127600.0,75.74,75.98,75.29,75.92,127600.0
2012-09-21 10:30:00,75.92,76.15,75.78,75.88,99300.0,75.92,76.15,75.78,75.88,99300.0
2012-09-21 11:00:00,75.89,75.96,75.64,75.7,82700.0,75.89,75.96,75.64,75.7,82700.0
2012-09-21 11:30:00,75.71,75.75,75.25,75.31,53400.0,75.71,75.75,75.25,75.31,53400.0
2012-09-21 12:00:00,75.33,75.55,75.25,75.36,40100.0,75.33,75.55,75.25,75.36,40100.0
2012-09-21 12:30:00,75.36,75.49,75.3,75.42,53700.0,75.36,75.49,75.3,75.42,53700.0
2012-09-21 13:00:00,75.42,75.5,75.36,75.39,67300.0,75.42,75.5,75.36,75.39,67300.0
2012-09-21 13:30:00,75.4,75.45,75.2,75.42,90100.0,75.4,75.45,75.2,75.42,90100.0
2012-09-21 14:00:00,75.41,75.41,75.01,75.12,30100.0,75.41,75.41,75.01,75.12,30100.0
2012-09-21 14:30:00,75.13,75.17,74.9,74.9,76700.0,75.13,75.17,74.9,74.9,76700.0
2012-09-21 15:00:00,74.91,75.13,74.77,74.9,144500.0,74.91,75.13,74.77,74.9,144500.0
2012-09-21 15:30:00,74.89,75.08,74.73,74.98,254900.0,74.89,75.08,74.73,74.98,254900.0
2012-09-24 09:30:00,74.68,74.68,73.6,74.66,195800.0,74.68,74.68,73.6,74.66,195800.0
2012-09-24 10:00:00,74.67,74.85,73.78,74.02,127800.0,74.67,74.85,73.78,74.02,127800.0
2012-09-24 10:30:00,74.09,74.5,74.08,74.42,77500.0,74.09,74.5,74.08,74.42,77500.0
2012-09-24 11:00:00,74.42,74.92,74.4,74.77,80600.0,74.42,74.92,74.4,74.77,80600.0
2012-09-24 11:30:00,74.84,74.93,74.56,74.66,23200.0,74.84,74.93,74.56,74.66,23200.0
2012-09-24 12:00:00,74.66,74.7,74.5,74.6,25800.0,74.66,74.7,74.5,74.6,25800.0
2012-09-24 12:30:00,74.62,74.75,74.55,74.6,93000.0,74.62,74.75,74.55,74.6,93000.0
2012-09-24 13:00:00,74.57,74.74,74.41,74.49,23100.0,74.57,74.74,74.41,74.49,23100.0
2012-09-24 13:30:00,74.51,74.51,74.17,74.21,46800.0,74.51,74.51,74.17,74.21,46800.0
2012-09-24 14:00:00,74.21,74.71,74.17,74.7,42000.0,74.21,74.71,74.17,74.7,42000.0
2012-09-24 14:30:00,74.71,74.74,74.5,74.55,46600.0,74.71,74.74,74.5,74.55,46600.0
2012-09-24 15:00:00,74.54,74.61,74.27,74.42,72900.0,74.54,74.61,74.27,74.42,72900.0
2012-09-24 15:30:00,74.39,74.41,74.11,74.23,107800.0,74.39,74.41,74.11,74.23,107800.0
2012-09-25 09:30:00,74.34,74.9,73.76,74.08,211800.0,74.34,74.9,73.76,74.08,211800.0
2012-09-25 10:00:00,74.11,74.9,74.11,74.85,99800.0,74.11,74.9,74.11,74.85,99800.0
2012-09-25 10:30:00,74.87,74.96,74.65,74.72,46500.0,74.87,74.96,74.65,74.72,46500.0
2012-09-25 11:00:00,74.7,74.87,74.64,74.82,66200.0,74.7,74.87,74.64,74.82,66200.0
2012-09-25 11:30:00,74.82,75.23,74.76,75.08,84700.0,74.82,75.23,74.76,75.08,84700.0
2012-09-25 12:00:00,75.09,75.1,74.72,74.99,66200.0,75.09,75.1,74.72,74.99,66200.0
2012-09-25 12:30:00,74.98,74.99,74.54,74.96,59300.0,74.98,74.99,74.54,74.96,59300.0
2012-09-25 13:00:00,74.92,74.93,74.65,74.65,26900.0,74.92,74.93,74.65,74.65,26900.0
2012-09-25 13:30:00,74.66,74.89,74.5,74.54,47600.0,74.66,74.89,74.5,74.54,47600.0
2012-09-25 14:00:00,74.56,74.61,74.1,74.19,165800.0,74.56,74.61,74.1,74.19,165800.0
2012-09-25 14:30:00,74.17,74.2,73.52,73.52,136900.0,74.17,74.2,73.52,73.52,136900.0
2012-09-25 15:00:00,73.55,73.62,72.98,73.22,186700.0,73.55,73.62,72.98,73.22,186700.0
2012-09-25 15:30:00,73.23,73.42,72.86,72.89,179600.0,73.23,73.42,72.86,72.89,179600.0
2012-09-26 09:30:00,72.7,73.56,72.65,73.53,177300.0,72.7,73.56,72.65,73.53,177300.0
2012-09-26 10:00:00,73.54,73.74,72.81,72.81,167900.0,73.54,73.74,72.81,72.81,167900.0
2012-09-26 10:30:00,72.87,73.06,72.7,72.75,158400.0,72.87,73.06,72.7,72.75,158400.0
2012-09-26 11:00:00,72.8,73.42,72.76,73.27,109600.0,72.8,73.42,72.76,73.27,109600.0
2012-09-26 11:30:00,73.26,73.65,73.25,73.47,82800.0,73.26,73.65,73.25,73.47,82800.0
2012-09-26 12:00:00,73.52,73.72,73.5,73.61,56500.0,73.52,73.72,73.5,73.61,56500.0
2012-09-26 12:30:00,73.6,73.67,73.31,73.6,112200.0,73.6,73.67,73.31,73.6,112200.0
2012-09-26 13:00:00,73.56,74.14,73.5,74.12,91900.0,73.56,74.14,73.5,74.12,91900.0
2012-09-26 13:30:00,74.08,74.3,73.66,73.71,86500.0,74.08,74.3,73.66,73.71,86500.0
2012-09-26 14:00:00,73.74,74.07,73.73,73.87,80900.0,73.74,74.07,73.73,73.87,80900.0
2012-09-26 14:30:00,73.89,74.04,73.75,73.9,57500.0,73.89,74.04,73.75,73.9,57500.0
2012-09-26 15:00:00,73.88,73.91,73.27,73.31,132100.0,73.88,73.91,73.27,73.31,132100.0
2012-09-26 15:30:00,73.32,73.7,73.3,73.7,203900.0,73.32,73.7,73.3,73.7,203900.0
2012-09-27 09:30:00,74.24,74.48,73.43,73.73,221400.0,74.24,74.48,73.43,73.73,221400.0
2012-09-27 10:00:00,73.74,73.85,73.19,73.36,126600.0,73.74,73.85,73.19,73.36,126600.0
2012-09-27 10:30:00,73.41,73.71,73.34,73.56,91200.0,73.41,73.71,73.34,73.56,91200.0
2012-09-27 11:00:00,73.57,73.93,73.32,73.93,122500.0,73.57,73.93,73.32,73.93,122500.0
2012-09-27 11:30:00,73.93,74.29,73.87,73.91,113400.0,73.93,74.29,73.87,73.91,113400.0
2012-09-27 12:00:00,74.0,74.4,73.86,74.15,113100.0,74.0,74.4,73.86,74.15,113100.0
2012-09-27 12:30:00,74.2,74.37,74.1,74.18,142400.0,74.2,74.37,74.1,74.18,142400.0
2012-09-27 13:00:00,74.17,74.31,73.82,73.99,167100.0,74.17,74.31,73.82,73.99,167100.0
2012-09-27 13:30:00,73.99,74.4,73.91,74.4,119300.0,73.99,74.4,73.91,74.4,119300.0
2012-09-27 14:00:00,74.4,74.42,74.06,74.21,152300.0,74.4,74.42,74.06,74.21,152300.0
2012-09-27 14:30:00,74.23,74.36,73.97,74.23,139100.0,74.23,74.36,73.97,74.23,139100.0
2012-09-27 15:00:00,74.23,74.33,73.9,73.94,95700.0,74.23,74.33,73.9,73.94,95700.0
2012-09-27 15:30:00,73.94,74.35,73.9,74.25,281000.0,73.94,74.35,73.9,74.25,281000.0
2012-09-28 09:30:00,73.62,74.82,73.6,73.6,281500.0,73.62,74.82,73.6,73.6,281500.0
2012-09-28 10:00:00,73.61,74.04,73.55,73.78,214100.0,73.61,74.04,73.55,73.78,214100.0
2012-09-28 10:30:00,73.7,74.23,73.65,74.11,119200.0,73.7,74.23,73.65,74.11,119200.0
2012-09-28 11:00:00,74.05,74.17,73.88,74.05,88100.0,74.05,74.17,73.88,74.05,88100.0
2012-09-28 11:30:00,74.05,74.18,73.68,73.8,75900.0,74.05,74.18,73.68,73.8,75900.0
2012-09-28 12:00:00,73.8,74.21,73.78,74.11,182300.0,73.8,74.21,73.78,74.11,182300.0
2012-09-28 12:30:00,74.11,74.4,74.07,74.2,55600.0,74.11,74.4,74.07,74.2,55600.0
2012-09-28 13:00:00,74.17,74.4,74.04,74.39,53800.0,74.17,74.4,74.04,74.39,53800.0
2012-09-28 13:30:00,74.38,74.91,74.35,74.76,107900.0,74.38,74.91,74.35,74.76,107900.0
2012-09-28 14:00:00,74.76,74.76,73.96,74.04,89600.0,74.76,74.76,73.96,74.04,89600.0
2012-09-28 14:30:00,74.05,74.07,73.96,74.01,95600.0,74.05,74.07,73.96,74.01,95600.0
2012-09-28 15:00:00,74.02,74.13,73.83,73.97,145100.0,74.02,74.13,73.83,73.97,145100.0
2012-09-28 15:30:00,73.99,74.17,73.86,73.93,261600.0,73.99,74.17,73.86,73.93,261600.0
2012-10-01 09:30:00,74.26,74.89,73.82,74.6,227500.0,74.26,74.89,73.82,74.6,227500.0
2012-10-01 10:00:00,74.7,75.66,74.68,74.78,192800.0,74.7,75.66,74.68,74.78,192800.0
2012-10-01 10:30:00,74.79,74.9,74.33,74.48,122500.0,74.79,74.9,74.33,74.48,122500.0
2012-10-01 11:00:00,74.45,74.69,74.06,74.07,75700.0,74.45,74.69,74.06,74.07,75700.0
2012-10-01 11:30:00,74.08,74.28,73.96,74.01,84400.0,74.08,74.28,73.96,74.01,84400.0
2012-10-01 12:00:00,73.99,74.07,73.49,73.58,123400.0,73.99,74.07,73.49,73.58,123400.0
2012-10-01 12:30:00,73.61,73.78,73.13,73.23,158200.0,73.61,73.78,73.13,73.23,158200.0
2012-10-01 13:00:00,73.23,73.29,73.0,73.15,141900.0,73.23,73.29,73.0,73.15,141900.0
2012-10-01 13:30:00,73.15,73.72,73.01,73.69,130000.0,73.15,73.72,73.01,73.69,130000.0
2012-10-01 14:00:00,73.7,73.93,73.45,73.49,123600.0,73.7,73.93,73.45,73.49,123600.0
2012-10-01 14:30:00,73.49,74.16,73.49,74.06,71400.0,73.49,74.16,73.49,74.06,71400.0
2012-10-01 15:00:00,74.09,74.09,73.45,73.75,71600.0,74.09,74.09,73.45,73.75,71600.0
2012-10-01 15:30:00,73.74,73.77,73.39,73.56,241000.0,73.74,73.77,73.39,73.56,241000.0
2012-10-02 09:30:00,73.95,74.3,73.14,73.37,178700.0,73.95,74.3,73.14,73.37,178700.0
2012-10-02 10:00:00,73.39,74.24,72.53,73.99,297400.0,73.39,74.24,72.53,73.99,297400.0
2012-10-02 10:30:00,73.98,74.48,73.31,74.45,260800.0,73.98,74.48,73.31,74.45,260800.0
2012-10-02 11:00:00,74.43,75.75,72.49,75.27,1106300.0,74.43,75.75,72.49,75.27,1106300.0
2012-10-02 11:30:00,75.21,75.37,74.53,75.2,207400.0,75.21,75.37,74.53,75.2,207400.0
2012-10-02 12:00:00,75.11,75.65,74.96,75.48,259900.0,75.11,75.65,74.96,75.48,259900.0
2012-10-02 12:30:00,75.48,76.14,75.34,75.8,211500.0,75.48,76.14,75.34,75.8,211500.0
2012-10-02 13:00:00,75.8,76.05,75.7,75.91,79400.0,75.8,76.05,75.7,75.91,79400.0
2012-10-02 13:30:00,75.9,76.12,75.74,76.09,147300.0,75.9,76.12,75.74,76.09,147300.0
2012-10-02 14:00:00,76.11,76.23,75.77,75.94,144500.0,76.11,76.23,75.77,75.94,144500.0
2012-10-02 14:30:00,75.94,75.95,75.6,75.69,148200.0,75.94,75.95,75.6,75.69,148200.0
2012-10-02 15:00:00,75.66,75.85,75.38,75.77,186700.0,75.66,75.85,75.38,75.77,186700.0
2012-10-02 15:30:00,75.8,76.42,75.51,76.38,508100.0,75.8,76.42,75.51,76.38,508100.0
2012-10-03 09:30:00,76.3,76.3,75.35,75.5,263800.0,76.3,76.3,75.35,75.5,263800.0
2012-10-03 10:00:00,75.56,75.86,75.12,75.27,161800.0,75.56,75.86,75.12,75.27,161800.0
2012-10-03 10:30:00,75.36,75.37,74.69,74.98,199300.0,75.36,75.37,74.69,74.98,199300.0
2012-10-03 11:00:00,74.97,75.38,74.79,75.28,194600.0,74.97,75.38,74.79,75.28,194600.0
2012-10-03 11:30:00,75.32,75.47,75.12,75.23,114000.0,75.32,75.47,75.12,75.23,114000.0
2012-10-03 12:00:00,75.26,75.36,75.1,75.27,74300.0,75.26,75.36,75.1,75.27,74300.0
2012-10-03 12:30:00,75.24,75.33,74.95,75.01,78300.0,75.24,75.33,74.95,75.01,78300.0
2012-10-03 13:00:00,74.98,75.13,74.95,75.1,58300.0,74.98,75.13,74.95,75.1,58300.0
2012-10-03 13:30:00,75.09,75.14,74.88,74.95,98200.0,75.09,75.14,74.88,74.95,98200.0
2012-10-03 14:00:00,74.97,75.05,74.81,74.84,56500.0,74.97,75.05,74.81,74.84,56500.0
2012-10-03 14:30:00,74.84,74.97,74.6,74.68,68900.0,74.84,74.97,74.6,74.68,68900.0
2012-10-03 15:00:00,74.64,74.87,74.5,74.76,116700.0,74.64,74.87,74.5,74.76,116700.0
2012-10-03 15:30:00,74.77,75.11,74.7,74.99,160600.0,74.77,75.11,74.7,74.99,160600.0
2012-10-04 09:30:00,75.47,75.98,75.05,75.46,135400.0,75.47,75.98,75.05,75.46,135400.0
2012-10-04 10:00:00,75.45,76.22,75.11,76.14,145500.0,75.45,76.22,75.11,76.14,145500.0
2012-10-04 10:30:00,76.16,76.18,75.8,76.01,89600.0,76.16,76.18,75.8,76.01,89600.0
2012-10-04 11:00:00,76.04,76.1,75.86,75.95,101600.0,76.04,76.1,75.86,75.95,101600.0
2012-10-04 11:30:00,75.96,76.3,75.91,76.07,86400.0,75.96,76.3,75.91,76.07,86400.0
2012-10-04 12:00:00,76.07,76.6,75.97,76.33,95100.0,76.07,76.6,75.97,76.33,95100.0
2012-10-04 12:30:00,76.35,76.41,76.04,76.05,46000.0,76.35,76.41,76.04,76.05,46000.0
2012-10-04 13:00:00,76.05,76.2,76.03,76.15,45800.0,76.05,76.2,76.03,76.15,45800.0
2012-10-04 13:30:00,76.15,76.24,76.03,76.22,113600.0,76.15,76.24,76.03,76.22,113600.0
2012-10-04 14:00:00,76.22,76.24,76.05,76.24,49600.0,76.22,76.24,76.05,76.24,49600.0
2012-10-04 14:30:00,76.24,76.49,76.19,76.27,79700.0,76.24,76.49,76.19,76.27,79700.0
2012-10-04 15:00:00,76.33,76.54,76.25,76.52,69000.0,76.33,76.54,76.25,76.52,69000.0
2012-10-04 15:30:00,76.54,76.6,76.25,76.44,183800.0,76.54,76.6,76.25,76.44,183800.0
2012-10-05 09:30:00,76.9,77.09,76.21,76.22,183000.0,76.9,77.09,76.21,76.22,183000.0
2012-10-05 10:00:00,76.21,76.73,76.21,76.43,141100.0,76.21,76.73,76.21,76.43,141100.0
2012-10-05 10:30:00,76.43,76.58,75.95,76.21,97200.0,76.43,76.58,75.95,76.21,97200.0
2012-10-05 11:00:00,76.23,76.35,76.13,76.24,58900.0,76.23,76.35,76.13,76.24,58900.0
2012-10-05 11:30:00,76.23,76.25,75.95,76.13,72400.0,76.23,76.25,75.95,76.13,72400.0
2012-10-05 12:00:00,76.13,76.25,76.04,76.16,55100.0,76.13,76.25,76.04,76.16,55100.0
2012-10-05 12:30:00,76.14,76.2,76.02,76.06,29900.0,76.14,76.2,76.02,76.06,29900.0
2012-10-05 13:00:00,76.06,76.15,75.93,75.99,28200.0,76.06,76.15,75.93,75.99,28200.0
2012-10-05 13:30:00,75.94,76.06,75.63,75.74,45700.0,75.94,76.06,75.63,75.74,45700.0
2012-10-05 14:00:00,75.72,76.07,75.65,75.95,63000.0,75.72,76.07,75.65,75.95,63000.0
2012-10-05 14:30:00,75.95,76.03,75.32,75.41,46500.0,75.95,76.03,75.32,75.41,46500.0
2012-10-05 15:00:00,75.41,75.62,75.12,75.41,109300.0,75.41,75.62,75.12,75.41,109300.0
2012-10-05 15:30:00,75.4,75.45,75.08,75.4,157800.0,75.4,75.45,75.08,75.4,157800.0
2012-10-08 09:30:00,75.4,77.0,75.15,76.8,198900.0,75.4,77.0,75.15,76.8,198900.0
2012-10-08 10:00:00,76.81,76.93,76.04,76.05,164100.0,76.81,76.93,76.04,76.05,164100.0
2012-10-08 10:30:00,76.05,76.4,75.85,76.31,126700.0,76.05,76.4,75.85,76.31,126700.0
2012-10-08 11:00:00,76.32,76.35,75.87,76.09,86000.0,76.32,76.35,75.87,76.09,86000.0
2012-10-08 11:30:00,76.09,76.16,75.76,75.93,59300.0,76.09,76.16,75.76,75.93,59300.0
2012-10-08 12:00:00,75.94,76.12,75.76,75.76,29700.0,75.94,76.12,75.76,75.76,29700.0
2012-10-08 12:30:00,75.79,75.9,75.75,75.89,45200.0,75.79,75.9,75.75,75.89,45200.0
2012-10-08 13:00:00,75.84,76.05,75.75,75.98,75900.0,75.84,76.05,75.75,75.98,75900.0
2012-10-08 13:30:00,76.0,76.07,75.75,75.83,37900.0,76.0,76.07,75.75,75.83,37900.0
2012-10-08 14:00:00,75.82,76.0,75.61,75.75,46900.0,75.82,76.0,75.61,75.75,46900.0
2012-10-08 14:30:00,75.73,75.77,75.56,75.59,55400.0,75.73,75.77,75.56,75.59,55400.0
2012-10-08 15:00:00,75.61,75.69,75.5,75.58,43100.0,75.61,75.69,75.5,75.58,43100.0
2012-10-08 15:30:00,75.56,75.68,75.35,75.39,120700.0,75.56,75.68,75.35,75.39,120700.0
2012-10-09 09:30:00,75.23,75.67,75.03,75.08,170500.0,75.23,75.67,75.03,75.08,170500.0
2012-10-09 10:00:00,75.08,75.14,74.4,74.44,109300.0,75.08,75.14,74.4,74.44,109300.0
2012-10-09 10:30:00,74.41,74.48,73.64,73.73,155100.0,74.41,74.48,73.64,73.73,155100.0
2012-10-09 11:00:00,73.69,73.89,73.55,73.61,107000.0,73.69,73.89,73.55,73.61,107000.0
2012-10-09 11:30:00,73.65,73.74,73.1,73.3,124000.0,73.65,73.74,73.1,73.3,124000.0
2012-10-09 12:00:00,73.28,73.73,73.28,73.5,114600.0,73.28,73.73,73.28,73.5,114600.0
2012-10-09 12:30:00,73.54,73.54,72.75,72.83,146700.0,73.54,73.54,72.75,72.83,146700.0
2012-10-09 13:00:00,72.79,73.55,72.65,73.45,125200.0,72.79,73.55,72.65,73.45,125200.0
2012-10-09 13:30:00,73.44,73.46,72.82,72.96,79100.0,73.44,73.46,72.82,72.96,79100.0
2012-10-09 14:00:00,72.96,73.31,72.86,73.24,91100.0,72.96,73.31,72.86,73.24,91100.0
2012-10-09 14:30:00,73.25,73.28,73.1,73.1,76900.0,73.25,73.28,73.1,73.1,76900.0
2012-10-09 15:00:00,73.12,73.25,72.86,72.87,110900.0,73.12,73.25,72.86,72.87,110900.0
2012-10-09 15:30:00,72.9,72.97,72.6,72.79,325200.0,72.9,72.97,72.6,72.79,325200.0
2012-10-10 09:30:00,72.97,73.66,72.68,72.92,129800.0,72.97,73.66,72.68,72.92,129800.0
2012-10-10 10:00:00,72.99,73.38,72.8,73.26,96800.0,72.99,73.38,72.8,73.26,96800.0
2012-10-10 10:30:00,73.3,73.39,73.15,73.29,50100.0,73.3,73.39,73.15,73.29,50100.0
2012-10-10 11:00:00,73.27,73.35,72.99,73.35,30300.0,73.27,73.35,72.99,73.35,30300.0
2012-10-10 11:30:00,73.33,73.39,73.12,73.13,40100.0,73.33,73.39,73.12,73.13,40100.0
2012-10-10 12:00:00,73.12,73.25,72.87,72.96,45400.0,73.12,73.25,72.87,72.96,45400.0
2012-10-10 12:30:00,72.95,72.99,72.56,72.56,41100.0,72.95,72.99,72.56,72.56,41100.0
2012-10-10 13:00:00,72.6,73.18,72.5,73.12,62600.0,72.6,73.18,72.5,73.12,62600.0
2012-10-10 13:30:00,73.11,73.15,72.88,73.04,33600.0,73.11,73.15,72.88,73.04,33600.0
2012-10-10 14:00:00,72.99,73.26,72.99,73.16,31700.0,72.99,73.26,72.99,73.16,31700.0
2012-10-10 14:30:00,73.17,73.19,72.97,73.05,28000.0,73.17,73.19,72.97,73.05,28000.0
2012-10-10 15:00:00,73.02,73.12,72.79,73.04,65400.0,73.02,73.12,72.79,73.04,65400.0
2012-10-10 15:30:00,72.98,73.09,72.78,73.03,132300.0,72.98,73.09,72.78,73.03,132300.0
2012-10-11 09:30:00,74.1,74.17,73.56,73.76,217600.0,74.1,74.17,73.56,73.76,217600.0
2012-10-11 10:00:00,73.82,74.05,73.75,73.89,75800.0,73.82,74.05,73.75,73.89,75800.0
2012-10-11 10:30:00,73.91,74.24,73.89,74.0,127400.0,73.91,74.24,73.89,74.0,127400.0
2012-10-11 11:00:00,74.0,74.04,73.66,73.96,85600.0,74.0,74.04,73.66,73.96,85600.0
2012-10-11 11:30:00,73.94,73.95,73.4,73.42,100600.0,73.94,73.95,73.4,73.42,100600.0
2012-10-11 12:00:00,73.49,73.63,73.29,73.47,77200.0,73.49,73.63,73.29,73.47,77200.0
2012-10-11 12:30:00,73.44,73.48,73.28,73.32,57400.0,73.44,73.48,73.28,73.32,57400.0
2012-10-11 13:00:00,73.26,73.5,73.15,73.36,122800.0,73.26,73.5,73.15,73.36,122800.0
2012-10-11 13:30:00,73.4,73.43,72.6,72.84,139800.0,73.4,73.43,72.6,72.84,139800.0
2012-10-11 14:00:00,72.81,72.9,72.5,72.72,104800.0,72.81,72.9,72.5,72.72,104800.0
2012-10-11 14:30:00,72.74,73.16,72.73,73.04,109200.0,72.74,73.16,72.73,73.04,109200.0
2012-10-11 15:00:00,73.01,73.14,72.89,72.97,113200.0,73.01,73.14,72.89,72.97,113200.0
2012-10-11 15:30:00,73.0,73.04,72.63,72.68,292800.0,73.0,73.04,72.63,72.68,292800.0
2012-10-12 09:30:00,72.57,73.84,72.51,73.52,114100.0,72.57,73.84,72.51,73.52,114100.0
2012-10-12 10:00:00,73.51,73.75,73.08,73.22,104100.0,73.51,73.75,73.08,73.22,104100.0
2012-10-12 10:30:00,73.26,73.69,73.2,73.67,73700.0,73.26,73.69,73.2,73.67,73700.0
2012-10-12 11:00:00,73.67,73.88,73.57,73.8,121900.0,73.67,73.88,73.57,73.8,121900.0
2012-10-12 11:30:00,73.82,73.82,73.4,73.45,59700.0,73.82,73.82,73.4,73.45,59700.0
2012-10-12 12:00:00,73.45,73.57,73.05,73.22,63700.0,73.45,73.57,73.05,73.22,63700.0
2012-10-12 12:30:00,73.25,73.42,73.17,73.37,27300.0,73.25,73.42,73.17,73.37,27300.0
2012-10-12 13:00:00,73.43,73.54,73.33,73.36,30700.0,73.43,73.54,73.33,73.36,30700.0
2012-10-12 13:30:00,73.39,73.39,73.02,73.18,44800.0,73.39,73.39,73.02,73.18,44800.0
2012-10-12 14:00:00,73.19,73.58,73.14,73.47,34500.0,73.19,73.58,73.14,73.47,34500.0
2012-10-12 14:30:00,73.5,73.62,73.35,73.39,34900.0,73.5,73.62,73.35,73.39,34900.0
2012-10-12 15:00:00,73.42,73.47,73.21,73.38,56600.0,73.42,73.47,73.21,73.38,56600.0
2012-10-12 15:30:00,73.36,73.51,73.25,73.4,106100.0,73.36,73.51,73.25,73.4,106100.0
2012-10-15 09:30:00,73.88,73.94,72.88,72.9,74600.0,73.88,73.94,72.88,72.9,74600.0
2012-10-15 10:00:00,72.87,73.36,72.71,72.88,45700.0,72.87,73.36,72.71,72.88,45700.0
2012-10-15 10:30:00,72.82,73.04,72.57,73.04,53800.0,72.82,73.04,72.57,73.04,53800.0
2012-10-15 11:00:00,73.04,73.56,72.98,73.47,78500.0,73.04,73.56,72.98,73.47,78500.0
2012-10-15 11:30:00,73.5,73.74,73.5,73.65,47400.0,73.5,73.74,73.5,73.65,47400.0
2012-10-15 12:00:00,73.67,73.81,73.59,73.79,46600.0,73.67,73.81,73.59,73.79,46600.0
2012-10-15 12:30:00,73.8,73.9,73.7,73.78,42200.0,73.8,73.9,73.7,73.78,42200.0
2012-10-15 13:00:00,73.81,73.89,73.71,73.72,44700.0,73.81,73.89,73.71,73.72,44700.0
2012-10-15 13:30:00,73.73,73.87,73.65,73.72,34400.0,73.73,73.87,73.65,73.72,34400.0
2012-10-15 14:00:00,73.72,73.91,73.69,73.81,37500.0,73.72,73.91,73.69,73.81,37500.0
2012-10-15 14:30:00,73.81,73.92,73.72,73.76,30700.0,73.81,73.92,73.72,73.76,30700.0
2012-10-15 15:00:00,73.73,73.85,73.68,73.72,46600.0,73.73,73.85,73.68,73.72,46600.0
2012-10-15 15:30:00,73.77,73.98,73.7,73.92,196200.0,73.77,73.98,73.7,73.92,196200.0
2012-10-16 09:30:00,74.01,74.44,73.95,74.38,73200.0,74.01,74.44,73.95,74.38,73200.0
2012-10-16 10:00:00,74.38,74.89,74.25,74.85,130400.0,74.38,74.89,74.25,74.85,130400.0
2012-10-16 10:30:00,74.83,75.13,74.7,75.12,149500.0,74.83,75.13,74.7,75.12,149500.0
2012-10-16 11:00:00,75.12,75.12,74.86,74.97,65200.0,75.12,75.12,74.86,74.97,65200.0
2012-10-16 11:30:00,74.97,74.99,74.53,74.56,67800.0,74.97,74.99,74.53,74.56,67800.0
2012-10-16 12:00:00,74.58,74.91,74.54,74.89,53400.0,74.58,74.91,74.54,74.89,53400.0
2012-10-16 12:30:00,74.88,74.95,74.79,74.79,26500.0,74.88,74.95,74.79,74.79,26500.0
2012-10-16 13:00:00,74.8,74.88,74.67,74.77,22800.0,74.8,74.88,74.67,74.77,22800.0
2012-10-16 13:30:00,74.78,74.84,74.69,74.82,37400.0,74.78,74.84,74.69,74.82,37400.0
2012-10-16 14:00:00,74.82,74.99,74.67,74.94,74900.0,74.82,74.99,74.67,74.94,74900.0
2012-10-16 14:30:00,74.94,75.15,74.9,75.14,64000.0,74.94,75.15,74.9,75.14,64000.0
2012-10-16 15:00:00,75.13,75.41,75.05,75.33,166700.0,75.13,75.41,75.05,75.33,166700.0
2012-10-16 15:30:00,75.34,75.76,75.33,75.55,276500.0,75.34,75.76,75.33,75.55,276500.0
2012-10-17 09:30:00,75.78,76.2,75.1,76.12,143600.0,75.78,76.2,75.1,76.12,143600.0
2012-10-17 10:00:00,76.12,76.34,75.83,76.08,118800.0,76.12,76.34,75.83,76.08,118800.0
2012-10-17 10:30:00,76.08,76.14,75.95,76.0,134700.0,76.08,76.14,75.95,76.0,134700.0
2012-10-17 11:00:00,76.03,76.15,76.02,76.07,91500.0,76.03,76.15,76.02,76.07,91500.0
2012-10-17 11:30:00,76.08,76.08,75.85,75.89,45500.0,76.08,76.08,75.85,75.89,45500.0
2012-10-17 12:00:00,75.89,76.08,75.82,75.91,81000.0,75.89,76.08,75.82,75.91,81000.0
2012-10-17 12:30:00,75.95,76.08,75.9,76.02,49400.0,75.95,76.08,75.9,76.02,49400.0
2012-10-17 13:00:00,76.01,76.05,75.91,75.94,31400.0,76.01,76.05,75.91,75.94,31400.0
2012-10-17 13:30:00,75.92,75.95,75.1,75.24,69900.0,75.92,75.95,75.1,75.24,69900.0
2012-10-17 14:00:00,75.3,75.58,75.21,75.43,42800.0,75.3,75.58,75.21,75.43,42800.0
2012-10-17 14:30:00,75.43,75.54,75.37,75.45,30300.0,75.43,75.54,75.37,75.45,30300.0
2012-10-17 15:00:00,75.45,75.55,75.41,75.47,49800.0,75.45,75.55,75.41,75.47,49800.0
2012-10-17 15:30:00,75.47,75.59,75.26,75.31,103000.0,75.47,75.59,75.26,75.31,103000.0
2012-10-18 09:30:00,75.35,75.85,75.0,75.3,63100.0,75.35,75.85,75.0,75.3,63100.0
2012-10-18 10:00:00,75.3,75.42,74.41,74.64,95100.0,75.3,75.42,74.41,74.64,95100.0
2012-10-18 10:30:00,74.63,74.72,74.37,74.48,33600.0,74.63,74.72,74.37,74.48,33600.0
2012-10-18 11:00:00,74.49,74.65,74.41,74.58,49400.0,74.49,74.65,74.41,74.58,49400.0
2012-10-18 11:30:00,74.6,75.2,74.56,75.17,84900.0,74.6,75.2,74.56,75.17,84900.0
2012-10-18 12:00:00,75.17,75.55,75.02,75.16,120300.0,75.17,75.55,75.02,75.16,120300.0
2012-10-18 12:30:00,75.16,75.23,74.69,74.8,55300.0,75.16,75.23,74.69,74.8,55300.0
2012-10-18 13:00:00,74.79,74.94,74.65,74.9,28800.0,74.79,74.94,74.65,74.9,28800.0
2012-10-18 13:30:00,74.88,74.91,74.25,74.25,53500.0,74.88,74.91,74.25,74.25,53500.0
2012-10-18 14:00:00,74.26,74.61,74.2,74.49,45300.0,74.26,74.61,74.2,74.49,45300.0
2012-10-18 14:30:00,74.5,74.68,74.45,74.66,34600.0,74.5,74.68,74.45,74.66,34600.0
2012-10-18 15:00:00,74.67,74.78,74.53,74.74,72700.0,74.67,74.78,74.53,74.74,72700.0
2012-10-18 15:30:00,74.74,75.0,74.6,74.63,164600.0,74.74,75.0,74.6,74.63,164600.0
2012-10-19 09:30:00,73.39,73.54,70.45,71.86,1319500.0,73.39,73.54,70.45,71.86,1319500.0
2012-10-19 10:00:00,71.86,71.91,71.43,71.6,222900.0,71.86,71.91,71.43,71.6,222900.0
2012-10-19 10:30:00,71.56,71.61,70.46,71.05,354900.0,71.56,71.61,70.46,71.05,354900.0
2012-10-19 11:00:00,71.04,71.13,69.52,70.35,399700.0,71.04,71.13,69.52,70.35,399700.0
2012-10-19 11:30:00,70.3,70.9,70.2,70.85,272100.0,70.3,70.9,70.2,70.85,272100.0
2012-10-19 12:00:00,70.87,70.97,70.05,70.11,392600.0,70.87,70.97,70.05,70.11,392600.0
2012-10-19 12:30:00,70.05,70.1,69.62,69.62,224800.0,70.05,70.1,69.62,69.62,224800.0
2012-10-19 13:00:00,69.62,70.02,69.04,69.24,343300.0,69.62,70.02,69.04,69.24,343300.0
2012-10-19 13:30:00,69.29,69.46,68.53,68.76,461500.0,69.29,69.46,68.53,68.76,461500.0
2012-10-19 14:00:00,68.82,69.59,68.69,69.1,333900.0,68.82,69.59,68.69,69.1,333900.0
2012-10-19 14:30:00,69.07,69.24,68.76,69.05,272400.0,69.07,69.24,68.76,69.05,272400.0
2012-10-19 15:00:00,69.05,69.5,68.93,69.26,279500.0,69.05,69.5,68.93,69.26,279500.0
2012-10-19 15:30:00,69.25,69.58,68.95,68.99,612200.0,69.25,69.58,68.95,68.99,612200.0
2012-10-22 09:30:00,68.84,69.27,68.08,68.11,270400.0,68.84,69.27,68.08,68.11,270400.0
2012-10-22 10:00:00,68.16,68.75,67.33,67.52,288200.0,68.16,68.75,67.33,67.52,288200.0
2012-10-22 10:30:00,67.54,67.77,66.86,67.1,277100.0,67.54,67.77,66.86,67.1,277100.0
2012-10-22 11:00:00,67.11,67.55,67.01,67.46,178500.0,67.11,67.55,67.01,67.46,178500.0
2012-10-22 11:30:00,67.46,68.38,67.46,68.29,259600.0,67.46,68.38,67.46,68.29,259600.0
2012-10-22 12:00:00,68.28,68.64,68.0,68.25,180300.0,68.28,68.64,68.0,68.25,180300.0
2012-10-22 12:30:00,68.25,68.48,68.0,68.1,74200.0,68.25,68.48,68.0,68.1,74200.0
2012-10-22 13:00:00,68.15,68.29,67.77,67.85,116500.0,68.15,68.29,67.77,67.85,116500.0
2012-10-22 13:30:00,67.87,67.99,67.6,67.73,46700.0,67.87,67.99,67.6,67.73,46700.0
2012-10-22 14:00:00,67.7,68.05,67.68,67.94,71400.0,67.7,68.05,67.68,67.94,71400.0
2012-10-22 14:30:00,67.93,68.02,67.83,67.91,65900.0,67.93,68.02,67.83,67.91,65900.0
2012-10-22 15:00:00,67.92,68.05,67.75,67.9,125900.0,67.92,68.05,67.75,67.9,125900.0
2012-10-22 15:30:00,67.91,68.5,67.81,68.16,417700.0,67.91,68.5,67.81,68.16,417700.0
2012-10-23 09:30:00,67.78,67.78,67.02,67.32,403400.0,67.78,67.78,67.02,67.32,403400.0
2012-10-23 10:00:00,67.23,68.24,67.17,68.11,494200.0,67.23,68.24,67.17,68.11,494200.0
2012-10-23 10:30:00,68.11,68.12,67.52,67.88,239800.0,68.11,68.12,67.52,67.88,239800.0
2012-10-23 11:00:00,67.9,68.02,67.59,67.82,165400.0,67.9,68.02,67.59,67.82,165400.0
2012-10-23 11:30:00,67.82,67.89,67.49,67.81,124000.0,67.82,67.89,67.49,67.81,124000.0
2012-10-23 12:00:00,67.81,68.08,67.69,67.95,213200.0,67.81,68.08,67.69,67.95,213200.0
2012-10-23 12:30:00,67.94,68.25,67.92,68.17,190600.0,67.94,68.25,67.92,68.17,190600.0
2012-10-23 13:00:00,68.15,68.99,68.13,68.84,243400.0,68.15,68.99,68.13,68.84,243400.0
2012-10-23 13:30:00,68.84,69.04,68.74,68.96,175600.0,68.84,69.04,68.74,68.96,175600.0
2012-10-23 14:00:00,68.98,69.05,68.72,68.96,230200.0,68.98,69.05,68.72,68.96,230200.0
2012-10-23 14:30:00,68.97,69.22,68.83,69.16,242800.0,68.97,69.22,68.83,69.16,242800.0
2012-10-23 15:00:00,69.15,69.5,69.06,69.06,245800.0,69.15,69.5,69.06,69.06,245800.0
2012-10-23 15:30:00,69.05,69.13,68.78,68.85,446000.0,69.05,69.13,68.78,68.85,446000.0
2012-10-24 09:30:00,69.74,69.87,68.21,68.8,180400.0,69.74,69.87,68.21,68.8,180400.0
2012-10-24 10:00:00,68.84,68.95,68.16,68.45,114600.0,68.84,68.95,68.16,68.45,114600.0
2012-10-24 10:30:00,68.41,68.74,68.35,68.65,57000.0,68.41,68.74,68.35,68.65,57000.0
2012-10-24 11:00:00,68.66,68.74,68.49,68.51,45600.0,68.66,68.74,68.49,68.51,45600.0
2012-10-24 11:30:00,68.48,68.54,68.01,68.17,50300.0,68.48,68.54,68.01,68.17,50300.0
2012-10-24 12:00:00,68.17,68.39,68.09,68.24,33100.0,68.17,68.39,68.09,68.24,33100.0
2012-10-24 12:30:00,68.24,68.75,68.09,68.68,53700.0,68.24,68.75,68.09,68.68,53700.0
2012-10-24 13:00:00,68.68,68.7,68.5,68.54,37200.0,68.68,68.7,68.5,68.54,37200.0
2012-10-24 13:30:00,68.54,69.06,68.53,68.98,43800.0,68.54,69.06,68.53,68.98,43800.0
2012-10-24 14:00:00,69.0,69.28,68.93,69.19,61900.0,69.0,69.28,68.93,69.19,61900.0
2012-10-24 14:30:00,69.14,69.21,68.79,68.98,62700.0,69.14,69.21,68.79,68.98,62700.0
2012-10-24 15:00:00,68.95,69.03,68.65,68.75,94200.0,68.95,69.03,68.65,68.75,94200.0
2012-10-24 15:30:00,68.74,69.25,68.54,69.24,340300.0,68.74,69.25,68.54,69.24,340300.0
2012-10-25 09:30:00,69.67,69.75,67.8,67.84,242600.0,69.67,69.75,67.8,67.84,242600.0
2012-10-25 10:00:00,67.8,68.25,67.05,67.1,252600.0,67.8,68.25,67.05,67.1,252600.0
2012-10-25 10:30:00,67.04,67.29,66.51,67.06,205600.0,67.04,67.29,66.51,67.06,205600.0
2012-10-25 11:00:00,67.03,68.2,67.03,68.08,180500.0,67.03,68.2,67.03,68.08,180500.0
2012-10-25 11:30:00,68.09,68.16,67.71,67.94,76500.0,68.09,68.16,67.71,67.94,76500.0
2012-10-25 12:00:00,67.91,68.01,67.35,67.54,128700.0,67.91,68.01,67.35,67.54,128700.0
2012-10-25 12:30:00,67.54,67.74,67.26,67.6,95200.0,67.54,67.74,67.26,67.6,95200.0
2012-10-25 13:00:00,67.57,67.84,67.5,67.79,52600.0,67.57,67.84,67.5,67.79,52600.0
2012-10-25 13:30:00,67.79,68.06,67.7,68.01,75200.0,67.79,68.06,67.7,68.01,75200.0
2012-10-25 14:00:00,68.02,68.12,67.89,68.08,100700.0,68.02,68.12,67.89,68.08,100700.0
2012-10-25 14:30:00,68.05,68.14,67.86,67.89,58100.0,68.05,68.14,67.86,67.89,58100.0
2012-10-25 15:00:00,67.9,67.97,67.68,67.68,86100.0,67.9,67.97,67.68,67.68,86100.0
2012-10-25 15:30:00,67.73,67.78,67.41,67.69,156000.0,67.73,67.78,67.41,67.69,156000.0
2012-10-26 09:30:00,67.95,68.05,67.4,67.51,58500.0,67.95,68.05,67.4,67.51,58500.0
2012-10-26 10:00:00,67.4,67.7,67.05,67.1,52900.0,67.4,67.7,67.05,67.1,52900.0
2012-10-26 10:30:00,67.07,67.1,66.62,66.75,65200.0,67.07,67.1,66.62,66.75,65200.0
2012-10-26 11:00:00,66.77,66.93,66.54,66.87,62100.0,66.77,66.93,66.54,66.87,62100.0
2012-10-26 11:30:00,66.87,67.22,66.86,67.1,58100.0,66.87,67.22,66.86,67.1,58100.0
2012-10-26 12:00:00,67.03,67.17,66.53,66.94,64600.0,67.03,67.17,66.53,66.94,64600.0
2012-10-26 12:30:00,66.95,66.96,66.72,66.94,34200.0,66.95,66.96,66.72,66.94,34200.0
2012-10-26 13:00:00,66.95,67.15,66.83,67.1,56800.0,66.95,67.15,66.83,67.1,56800.0
2012-10-26 13:30:00,67.09,67.5,67.05,67.44,102000.0,67.09,67.5,67.05,67.44,102000.0
2012-10-26 14:00:00,67.46,67.67,67.37,67.62,41400.0,67.46,67.67,67.37,67.62,41400.0
2012-10-26 14:30:00,67.63,67.85,67.56,67.76,59300.0,67.63,67.85,67.56,67.76,59300.0
2012-10-26 15:00:00,67.78,67.78,67.61,67.69,61900.0,67.78,67.78,67.61,67.69,61900.0
2012-10-26 15:30:00,67.72,67.77,67.45,67.46,148000.0,67.72,67.77,67.45,67.46,148000.0
2012-10-31 09:30:00,67.54,68.22,66.89,67.99,103900.0,67.54,68.22,66.89,67.99,103900.0
2012-10-31 10:00:00,68.0,68.49,67.92,68.36,74200.0,68.0,68.49,67.92,68.36,74200.0
2012-10-31 10:30:00,68.37,68.52,67.88,68.04,67300.0,68.37,68.52,67.88,68.04,67300.0
2012-10-31 11:00:00,68.06,68.42,67.94,68.14,78500.0,68.06,68.42,67.94,68.14,78500.0
2012-10-31 11:30:00,68.19,68.44,68.15,68.27,44100.0,68.19,68.44,68.15,68.27,44100.0
2012-10-31 12:00:00,68.25,68.33,68.16,68.16,40600.0,68.25,68.33,68.16,68.16,40600.0
2012-10-31 12:30:00,68.17,68.29,68.13,68.28,38500.0,68.17,68.29,68.13,68.28,38500.0
2012-10-31 13:00:00,68.28,68.32,68.18,68.23,26500.0,68.28,68.32,68.18,68.23,26500.0
2012-10-31 13:30:00,68.24,68.3,68.15,68.21,22700.0,68.24,68.3,68.15,68.21,22700.0
2012-10-31 14:00:00,68.2,68.53,68.2,68.47,44100.0,68.2,68.53,68.2,68.47,44100.0
2012-10-31 14:30:00,68.47,68.58,68.33,68.47,42600.0,68.47,68.58,68.33,68.47,42600.0
2012-10-31 15:00:00,68.42,68.9,68.42,68.87,76600.0,68.42,68.9,68.42,68.87,76600.0
2012-10-31 15:30:00,68.85,69.01,68.73,68.91,196000.0,68.85,69.01,68.73,68.91,196000.0
2012-11-01 09:30:00,69.51,70.05,69.13,69.75,177800.0,69.51,70.05,69.13,69.75,177800.0
2012-11-01 10:00:00,69.77,70.44,69.73,70.07,165300.0,69.77,70.44,69.73,70.07,165300.0
2012-11-01 10:30:00,70.04,70.43,70.0,70.38,143000.0,70.04,70.43,70.0,70.38,143000.0
2012-11-01 11:00:00,70.41,70.6,70.18,70.42,107200.0,70.41,70.6,70.18,70.42,107200.0
2012-11-01 11:30:00,70.42,70.7,70.42,70.67,56500.0,70.42,70.7,70.42,70.67,56500.0
2012-11-01 12:00:00,70.67,70.98,70.66,70.92,76900.0,70.67,70.98,70.66,70.92,76900.0
2012-11-01 12:30:00,70.92,70.92,70.66,70.84,41500.0,70.92,70.92,70.66,70.84,41500.0
2012-11-01 13:00:00,70.81,70.89,70.5,70.5,87100.0,70.81,70.89,70.5,70.5,87100.0
2012-11-01 13:30:00,70.47,70.8,70.47,70.76,57700.0,70.47,70.8,70.47,70.76,57700.0
2012-11-01 14:00:00,70.76,70.85,70.6,70.82,53500.0,70.76,70.85,70.6,70.82,53500.0
2012-11-01 14:30:00,70.83,70.93,70.62,70.9,106500.0,70.83,70.93,70.62,70.9,106500.0
2012-11-01 15:00:00,70.9,71.03,70.85,70.96,112400.0,70.9,71.03,70.85,70.96,112400.0
2012-11-01 15:30:00,70.97,71.02,70.62,71.02,297900.0,70.97,71.02,70.62,71.02,297900.0
2012-11-02 09:30:00,71.26,72.35,71.11,71.54,256700.0,71.26,72.35,71.11,71.54,256700.0
2012-11-02 10:00:00,71.6,71.61,70.62,71.0,161200.0,71.6,71.61,70.62,71.0,161200.0
2012-11-02 10:30:00,70.91,71.0,70.57,70.77,86800.0,70.91,71.0,70.57,70.77,86800.0
2012-11-02 11:00:00,70.81,71.14,70.51,70.91,54200.0,70.81,71.14,70.51,70.91,54200.0
2012-11-02 11:30:00,70.91,71.13,70.72,70.95,129700.0,70.91,71.13,70.72,70.95,129700.0
2012-11-02 12:00:00,70.97,71.09,70.75,70.92,81700.0,70.97,71.09,70.75,70.92,81700.0
2012-11-02 12:30:00,70.89,70.95,70.74,70.92,90100.0,70.89,70.95,70.74,70.92,90100.0
2012-11-02 13:00:00,70.9,71.27,70.84,71.18,70700.0,70.9,71.27,70.84,71.18,70700.0
2012-11-02 13:30:00,71.18,71.33,70.94,71.19,119300.0,71.18,71.33,70.94,71.19,119300.0
2012-11-02 14:00:00,71.12,71.33,70.87,71.15,129800.0,71.12,71.33,70.87,71.15,129800.0
2012-11-02 14:30:00,71.1,71.16,70.51,70.52,140800.0,71.1,71.16,70.51,70.52,140800.0
2012-11-02 15:00:00,70.51,70.62,70.26,70.3,120900.0,70.51,70.62,70.26,70.3,120900.0
2012-11-02 15:30:00,70.3,70.39,69.88,70.0,190600.0,70.3,70.39,69.88,70.0,190600.0
2012-11-05 09:30:00,69.97,70.37,69.66,70.13,76900.0,69.97,70.37,69.66,70.13,76900.0
2012-11-05 10:00:00,70.12,70.15,69.82,69.98,87900.0,70.12,70.15,69.82,69.98,87900.0
2012-11-05 10:30:00,69.98,70.23,69.89,69.99,64500.0,69.98,70.23,69.89,69.99,64500.0
2012-11-05 11:00:00,70.01,70.1,69.91,69.98,36000.0,70.01,70.1,69.91,69.98,36000.0
2012-11-05 11:30:00,69.95,70.02,69.85,69.88,42000.0,69.95,70.02,69.85,69.88,42000.0
2012-11-05 12:00:00,69.88,70.0,69.47,69.79,114000.0,69.88,70.0,69.47,69.79,114000.0
2012-11-05 12:30:00,69.79,69.94,69.76,69.87,57400.0,69.79,69.94,69.76,69.87,57400.0
2012-11-05 13:00:00,69.89,70.02,69.86,69.98,32400.0,69.89,70.02,69.86,69.98,32400.0
2012-11-05 13:30:00,69.96,70.18,69.95,70.15,23200.0,69.96,70.18,69.95,70.15,23200.0
2012-11-05 14:00:00,70.15,70.65,70.15,70.59,69100.0,70.15,70.65,70.15,70.59,69100.0
2012-11-05 14:30:00,70.6,70.62,70.3,70.3,20500.0,70.6,70.62,70.3,70.3,20500.0
2012-11-05 15:00:00,70.35,70.59,70.33,70.53,30300.0,70.35,70.59,70.33,70.53,30300.0
2012-11-05 15:30:00,70.51,70.86,70.49,70.86,218400.0,70.51,70.86,70.49,70.86,218400.0
2012-11-06 09:30:00,70.89,71.47,70.83,71.2,121200.0,70.89,71.47,70.83,71.2,121200.0
2012-11-06 10:00:00,71.2,71.52,71.15,71.42,97200.0,71.2,71.52,71.15,71.42,97200.0
2012-11-06 10:30:00,71.42,71.67,71.24,71.3,143800.0,71.42,71.67,71.24,71.3,143800.0
2012-11-06 11:00:00,71.3,71.34,71.19,71.25,96000.0,71.3,71.34,71.19,71.25,96000.0
2012-11-06 11:30:00,71.22,71.48,71.15,71.25,109000.0,71.22,71.48,71.15,71.25,109000.0
2012-11-06 12:00:00,71.29,71.49,70.77,70.81,84800.0,71.29,71.49,70.77,70.81,84800.0
2012-11-06 12:30:00,70.84,71.18,70.83,71.1,54600.0,70.84,71.18,70.83,71.1,54600.0
2012-11-06 13:00:00,71.09,71.51,71.09,71.39,106000.0,71.09,71.51,71.09,71.39,106000.0
2012-11-06 13:30:00,71.38,71.41,71.04,71.06,52400.0,71.38,71.41,71.04,71.06,52400.0
2012-11-06 14:00:00,71.04,71.62,71.04,71.37,200400.0,71.04,71.62,71.04,71.37,200400.0
2012-11-06 14:30:00,71.36,71.39,71.18,71.3,52600.0,71.36,71.39,71.18,71.3,52600.0
2012-11-06 15:00:00,71.3,71.36,71.02,71.05,137400.0,71.3,71.36,71.02,71.05,137400.0
2012-11-06 15:30:00,71.05,71.61,71.04,71.55,408800.0,71.05,71.61,71.04,71.55,408800.0
2012-11-07 09:30:00,70.75,71.2,70.29,71.19,223600.0,70.75,71.2,70.29,71.19,223600.0
2012-11-07 10:00:00,71.15,71.26,70.51,70.71,165000.0,71.15,71.26,70.51,70.71,165000.0
2012-11-07 10:30:00,70.67,70.78,69.84,69.87,260000.0,70.67,70.78,69.84,69.87,260000.0
2012-11-07 11:00:00,69.89,70.52,69.76,69.92,161000.0,69.89,70.52,69.76,69.92,161000.0
2012-11-07 11:30:00,69.89,69.95,69.62,69.74,200000.0,69.89,69.95,69.62,69.74,200000.0
2012-11-07 12:00:00,69.73,70.27,69.73,70.09,151800.0,69.73,70.27,69.73,70.09,151800.0
2012-11-07 12:30:00,70.05,70.09,69.9,69.96,79200.0,70.05,70.09,69.9,69.96,79200.0
2012-11-07 13:00:00,69.88,70.23,69.77,70.01,82600.0,69.88,70.23,69.77,70.01,82600.0
2012-11-07 13:30:00,70.02,70.7,69.98,70.59,192600.0,70.02,70.7,69.98,70.59,192600.0
2012-11-07 14:00:00,70.53,70.82,70.47,70.75,182800.0,70.53,70.82,70.47,70.75,182800.0
2012-11-07 14:30:00,70.72,70.74,70.25,70.35,152400.0,70.72,70.74,70.25,70.35,152400.0
2012-11-07 15:00:00,70.35,71.09,70.27,70.87,382200.0,70.35,71.09,70.27,70.87,382200.0
2012-11-07 15:30:00,70.88,71.05,70.54,70.75,504800.0,70.88,71.05,70.54,70.75,504800.0
2012-11-08 09:30:00,70.53,71.39,70.17,71.15,169300.0,70.53,71.39,70.17,71.15,169300.0
2012-11-08 10:00:00,71.16,71.18,70.27,70.39,128300.0,71.16,71.18,70.27,70.39,128300.0
2012-11-08 10:30:00,70.4,70.87,70.16,70.34,119500.0,70.4,70.87,70.16,70.34,119500.0
2012-11-08 11:00:00,70.38,70.41,69.5,69.85,207800.0,70.38,70.41,69.5,69.85,207800.0
2012-11-08 11:30:00,69.87,70.05,69.26,69.4,84800.0,69.87,70.05,69.26,69.4,84800.0
2012-11-08 12:00:00,69.4,69.59,68.61,68.65,136400.0,69.4,69.59,68.61,68.65,136400.0
2012-11-08 12:30:00,68.68,68.83,68.16,68.77,173300.0,68.68,68.83,68.16,68.77,173300.0
2012-11-08 13:00:00,68.8,68.89,68.42,68.68,108500.0,68.8,68.89,68.42,68.68,108500.0
2012-11-08 13:30:00,68.62,69.05,68.42,68.93,78300.0,68.62,69.05,68.42,68.93,78300.0
2012-11-08 14:00:00,68.91,68.95,68.61,68.66,81700.0,68.91,68.95,68.61,68.66,81700.0
2012-11-08 14:30:00,68.62,68.67,68.43,68.59,64400.0,68.62,68.67,68.43,68.59,64400.0
2012-11-08 15:00:00,68.57,68.8,68.47,68.8,165500.0,68.57,68.8,68.47,68.8,165500.0
2012-11-08 15:30:00,68.74,68.8,68.18,68.48,262000.0,68.74,68.8,68.18,68.48,262000.0
2012-11-09 09:30:00,68.21,68.39,66.85,67.3,477400.0,68.21,68.39,66.85,67.3,477400.0
2012-11-09 10:00:00,67.27,67.82,67.16,67.45,203800.0,67.27,67.82,67.16,67.45,203800.0
2012-11-09 10:30:00,67.51,68.74,67.45,68.54,346800.0,67.51,68.74,67.45,68.54,346800.0
2012-11-09 11:00:00,68.54,68.76,67.82,67.87,146400.0,68.54,68.76,67.82,67.87,146400.0
2012-11-09 11:30:00,67.87,68.28,67.79,67.92,174400.0,67.87,68.28,67.79,67.92,174400.0
2012-11-09 12:00:00,67.94,68.1,67.86,67.95,113400.0,67.94,68.1,67.86,67.95,113400.0
2012-11-09 12:30:00,67.97,68.04,67.89,68.0,87200.0,67.97,68.04,67.89,68.0,87200.0
2012-11-09 13:00:00,68.0,68.04,67.38,67.43,298600.0,68.0,68.04,67.38,67.43,298600.0
2012-11-09 13:30:00,67.42,67.48,67.16,67.37,131200.0,67.42,67.48,67.16,67.37,131200.0
2012-11-09 14:00:00,67.4,67.5,67.25,67.5,140400.0,67.4,67.5,67.25,67.5,140400.0
2012-11-09 14:30:00,67.51,67.62,67.39,67.51,100200.0,67.51,67.62,67.39,67.51,100200.0
2012-11-09 15:00:00,67.5,67.6,67.33,67.47,147400.0,67.5,67.6,67.33,67.47,147400.0
2012-11-09 15:30:00,67.46,68.13,67.38,67.74,558200.0,67.46,68.13,67.38,67.74,558200.0
2012-11-12 09:30:00,67.95,68.75,67.83,68.62,153800.0,67.95,68.75,67.83,68.62,153800.0
2012-11-12 10:00:00,68.61,68.63,68.32,68.49,82400.0,68.61,68.63,68.32,68.49,82400.0
2012-11-12 10:30:00,68.5,68.82,68.33,68.76,102300.0,68.5,68.82,68.33,68.76,102300.0
2012-11-12 11:00:00,68.72,68.94,68.57,68.77,76300.0,68.72,68.94,68.57,68.77,76300.0
2012-11-12 11:30:00,68.79,68.85,68.71,68.73,47800.0,68.79,68.85,68.71,68.73,47800.0
2012-11-12 12:00:00,68.74,69.08,68.66,68.89,58500.0,68.74,69.08,68.66,68.89,58500.0
2012-11-12 12:30:00,68.91,69.02,68.86,68.99,57600.0,68.91,69.02,68.86,68.99,57600.0
2012-11-12 13:00:00,68.99,69.21,68.96,69.02,82900.0,68.99,69.21,68.96,69.02,82900.0
2012-11-12 13:30:00,69.01,69.19,68.95,69.19,101600.0,69.01,69.19,68.95,69.19,101600.0
2012-11-12 14:00:00,69.19,69.45,69.12,69.16,133300.0,69.19,69.45,69.12,69.16,133300.0
2012-11-12 14:30:00,69.16,69.34,69.05,69.21,75400.0,69.16,69.34,69.05,69.21,75400.0
2012-11-12 15:00:00,69.21,69.35,69.11,69.13,135200.0,69.21,69.35,69.11,69.13,135200.0
2012-11-12 15:30:00,69.12,69.26,69.01,69.23,214200.0,69.12,69.26,69.01,69.23,214200.0
2012-11-13 09:30:00,68.97,69.83,68.31,69.78,106600.0,68.97,69.83,68.31,69.78,106600.0
2012-11-13 10:00:00,69.78,69.82,69.12,69.28,50800.0,69.78,69.82,69.12,69.28,50800.0
2012-11-13 10:30:00,69.26,69.92,69.21,69.87,44700.0,69.26,69.92,69.21,69.87,44700.0
2012-11-13 11:00:00,69.87,69.95,69.52,69.57,35500.0,69.87,69.95,69.52,69.57,35500.0
2012-11-13 11:30:00,69.56,69.75,69.48,69.59,33900.0,69.56,69.75,69.48,69.59,33900.0
2012-11-13 12:00:00,69.58,69.69,69.45,69.63,34500.0,69.58,69.69,69.45,69.63,34500.0
2012-11-13 12:30:00,69.63,69.84,69.54,69.84,28900.0,69.63,69.84,69.54,69.84,28900.0
2012-11-13 13:00:00,69.83,70.1,69.78,69.99,36700.0,69.83,70.1,69.78,69.99,36700.0
2012-11-13 13:30:00,69.95,70.54,69.93,70.32,160600.0,69.95,70.54,69.93,70.32,160600.0
2012-11-13 14:00:00,70.31,70.32,69.87,70.1,43900.0,70.31,70.32,69.87,70.1,43900.0
2012-11-13 14:30:00,70.07,70.14,69.72,69.99,140100.0,70.07,70.14,69.72,69.99,140100.0
2012-11-13 15:00:00,70.0,70.09,69.88,69.88,59800.0,70.0,70.09,69.88,69.88,59800.0
2012-11-13 15:30:00,69.84,69.91,69.66,69.83,173200.0,69.84,69.91,69.66,69.83,173200.0
2012-11-14 09:30:00,69.79,70.35,68.39,68.7,165600.0,69.79,70.35,68.39,68.7,165600.0
2012-11-14 10:00:00,68.75,69.15,68.35,68.35,93900.0,68.75,69.15,68.35,68.35,93900.0
2012-11-14 10:30:00,68.35,68.43,67.29,67.4,248700.0,68.35,68.43,67.29,67.4,248700.0
2012-11-14 11:00:00,67.43,67.95,67.3,67.95,157000.0,67.43,67.95,67.3,67.95,157000.0
2012-11-14 11:30:00,67.91,68.13,67.75,67.9,83200.0,67.91,68.13,67.75,67.9,83200.0
2012-11-14 12:00:00,67.9,67.95,67.71,67.8,80100.0,67.9,67.95,67.71,67.8,80100.0
2012-11-14 12:30:00,67.76,68.01,67.71,67.89,68400.0,67.76,68.01,67.71,67.89,68400.0
2012-11-14 13:00:00,67.9,67.96,67.72,67.85,50600.0,67.9,67.96,67.72,67.85,50600.0
2012-11-14 13:30:00,67.85,68.09,67.83,67.86,58500.0,67.85,68.09,67.83,67.86,58500.0
2012-11-14 14:00:00,67.9,67.98,67.54,67.58,78100.0,67.9,67.98,67.54,67.58,78100.0
2012-11-14 14:30:00,67.6,67.64,67.38,67.38,72800.0,67.6,67.64,67.38,67.38,72800.0
2012-11-14 15:00:00,67.38,67.43,66.3,66.34,213900.0,67.38,67.43,66.3,66.34,213900.0
2012-11-14 15:30:00,66.34,66.46,65.83,65.94,469900.0,66.34,66.46,65.83,65.94,469900.0
2012-11-15 09:30:00,66.01,66.15,65.09,65.35,537800.0,66.01,66.15,65.09,65.35,537800.0
2012-11-15 10:00:00,65.31,66.6,65.16,66.26,340600.0,65.31,66.6,65.16,66.26,340600.0
2012-11-15 10:30:00,66.27,66.7,66.19,66.2,126000.0,66.27,66.7,66.19,66.2,126000.0
2012-11-15 11:00:00,66.19,66.45,66.01,66.04,142800.0,66.19,66.45,66.01,66.04,142800.0
2012-11-15 11:30:00,66.02,66.05,65.48,65.73,171200.0,66.02,66.05,65.48,65.73,171200.0
2012-11-15 12:00:00,65.72,65.76,65.48,65.55,109600.0,65.72,65.76,65.48,65.55,109600.0
2012-11-15 12:30:00,65.56,65.9,65.49,65.67,104600.0,65.56,65.9,65.49,65.67,104600.0
2012-11-15 13:00:00,65.67,65.76,65.51,65.71,129200.0,65.67,65.76,65.51,65.71,129200.0
2012-11-15 13:30:00,65.71,66.14,65.71,65.95,158800.0,65.71,66.14,65.71,65.95,158800.0
2012-11-15 14:00:00,65.96,66.14,65.84,65.95,93000.0,65.96,66.14,65.84,65.95,93000.0
2012-11-15 14:30:00,65.99,66.21,65.78,66.1,114400.0,65.99,66.21,65.78,66.1,114400.0
2012-11-15 15:00:00,66.07,66.07,65.48,65.57,251800.0,66.07,66.07,65.48,65.57,251800.0
2012-11-15 15:30:00,65.57,65.93,65.46,65.87,435400.0,65.57,65.93,65.46,65.87,435400.0
2012-11-16 09:30:00,65.99,66.62,65.85,66.23,324000.0,65.99,66.62,65.85,66.23,324000.0
2012-11-16 10:00:00,66.27,67.39,66.15,67.22,348600.0,66.27,67.39,66.15,67.22,348600.0
2012-11-16 10:30:00,67.11,67.3,66.74,66.8,122200.0,67.11,67.3,66.74,66.8,122200.0
2012-11-16 11:00:00,66.78,66.93,66.6,66.7,144400.0,66.78,66.93,66.6,66.7,144400.0
2012-11-16 11:30:00,66.63,67.58,66.6,67.58,338600.0,66.63,67.58,66.6,67.58,338600.0
2012-11-16 12:00:00,67.57,68.07,67.45,67.8,290400.0,67.57,68.07,67.45,67.8,290400.0
2012-11-16 12:30:00,67.79,68.31,67.74,68.01,150000.0,67.79,68.31,67.74,68.01,150000.0
2012-11-16 13:00:00,68.01,68.18,67.82,68.08,91800.0,68.01,68.18,67.82,68.08,91800.0
2012-11-16 13:30:00,68.09,68.25,68.02,68.13,114800.0,68.09,68.25,68.02,68.13,114800.0
2012-11-16 14:00:00,68.13,68.17,67.66,67.74,109600.0,68.13,68.17,67.66,67.74,109600.0
2012-11-16 14:30:00,67.73,68.01,67.55,67.95,118000.0,67.73,68.01,67.55,67.95,118000.0
2012-11-16 15:00:00,67.93,68.0,67.69,67.8,157400.0,67.93,68.0,67.69,67.8,157400.0
2012-11-16 15:30:00,67.79,68.25,67.79,68.03,395200.0,67.79,68.25,67.79,68.03,395200.0
2012-11-19 09:30:00,69.0,70.24,68.85,69.88,290900.0,69.0,70.24,68.85,69.88,290900.0
2012-11-19 10:00:00,69.84,70.18,69.7,69.77,133100.0,69.84,70.18,69.7,69.77,133100.0
2012-11-19 10:30:00,69.8,70.33,69.77,69.98,88500.0,69.8,70.33,69.77,69.98,88500.0
2012-11-19 11:00:00,70.02,70.41,70.02,70.36,113300.0,70.02,70.41,70.02,70.36,113300.0
2012-11-19 11:30:00,70.35,70.42,70.26,70.36,168000.0,70.35,70.42,70.26,70.36,168000.0
2012-11-19 12:00:00,70.34,70.46,70.1,70.44,106600.0,70.34,70.46,70.1,70.44,106600.0
2012-11-19 12:30:00,70.44,70.81,70.41,70.5,161200.0,70.44,70.81,70.41,70.5,161200.0
2012-11-19 13:00:00,70.58,70.64,70.33,70.6,66100.0,70.58,70.64,70.33,70.6,66100.0
2012-11-19 13:30:00,70.63,70.9,70.59,70.86,94600.0,70.63,70.9,70.59,70.86,94600.0
2012-11-19 14:00:00,70.85,71.07,70.78,70.9,75700.0,70.85,71.07,70.78,70.9,75700.0
2012-11-19 14:30:00,70.93,71.03,70.68,70.96,79000.0,70.93,71.03,70.68,70.96,79000.0
2012-11-19 15:00:00,70.96,71.08,70.79,71.03,101100.0,70.96,71.08,70.79,71.03,101100.0
2012-11-19 15:30:00,71.05,71.25,70.96,71.21,274500.0,71.05,71.25,70.96,71.21,274500.0
2012-11-20 09:30:00,71.3,72.2,71.15,71.85,263700.0,71.3,72.2,71.15,71.85,263700.0
2012-11-20 10:00:00,71.88,72.35,71.71,72.35,144900.0,71.88,72.35,71.71,72.35,144900.0
2012-11-20 10:30:00,72.33,72.49,72.05,72.26,147100.0,72.33,72.49,72.05,72.26,147100.0
2012-11-20 11:00:00,72.27,72.42,72.01,72.34,113400.0,72.27,72.42,72.01,72.34,113400.0
2012-11-20 11:30:00,72.32,72.38,72.05,72.19,69700.0,72.32,72.38,72.05,72.19,69700.0
2012-11-20 12:00:00,72.13,72.2,71.54,71.82,126400.0,72.13,72.2,71.54,71.82,126400.0
2012-11-20 12:30:00,71.88,71.88,71.57,71.71,52100.0,71.88,71.88,71.57,71.71,52100.0
2012-11-20 13:00:00,71.76,71.98,71.41,71.69,93200.0,71.76,71.98,71.41,71.69,93200.0
2012-11-20 13:30:00,71.72,72.08,71.66,72.0,79000.0,71.72,72.08,71.66,72.0,79000.0
2012-11-20 14:00:00,71.99,72.01,71.8,71.9,51800.0,71.99,72.01,71.8,71.9,51800.0
2012-11-20 14:30:00,71.83,71.97,71.81,71.91,62800.0,71.83,71.97,71.81,71.91,62800.0
2012-11-20 15:00:00,71.94,71.96,71.64,71.77,79200.0,71.94,71.96,71.64,71.77,79200.0
2012-11-20 15:30:00,71.78,71.89,71.61,71.88,181100.0,71.78,71.89,71.61,71.88,181100.0
2012-11-21 09:30:00,71.71,72.77,71.59,71.93,315000.0,71.71,72.77,71.59,71.93,315000.0
2012-11-21 10:00:00,71.9,71.96,71.11,71.32,274800.0,71.9,71.96,71.11,71.32,274800.0
2012-11-21 10:30:00,71.32,71.46,70.86,70.86,270200.0,71.32,71.46,70.86,70.86,270200.0
2012-11-21 11:00:00,70.87,70.99,70.54,70.78,230200.0,70.87,70.99,70.54,70.78,230200.0
2012-11-21 11:30:00,70.78,70.99,70.69,70.71,164000.0,70.78,70.99,70.69,70.71,164000.0
2012-11-21 12:00:00,70.72,70.92,70.65,70.82,65800.0,70.72,70.92,70.65,70.82,65800.0
2012-11-21 12:30:00,70.8,70.83,70.57,70.61,87200.0,70.8,70.83,70.57,70.61,87200.0
2012-11-21 13:00:00,70.62,70.75,70.27,70.72,130800.0,70.62,70.75,70.27,70.72,130800.0
2012-11-21 13:30:00,70.66,70.89,70.57,70.68,111800.0,70.66,70.89,70.57,70.68,111800.0
2012-11-21 14:00:00,70.67,70.94,70.6,70.71,85600.0,70.67,70.94,70.6,70.71,85600.0
2012-11-21 14:30:00,70.73,70.74,70.3,70.33,107600.0,70.73,70.74,70.3,70.33,107600.0
2012-11-21 15:00:00,70.33,70.33,69.87,69.97,304200.0,70.33,70.33,69.87,69.97,304200.0
2012-11-21 15:30:00,69.99,70.13,69.89,69.98,515800.0,69.99,70.13,69.89,69.98,515800.0
2012-11-23 09:30:00,70.39,71.25,70.33,70.89,130200.0,70.39,71.25,70.33,70.89,130200.0
2012-11-23 10:00:00,70.9,71.5,70.9,71.38,59300.0,70.9,71.5,70.9,71.38,59300.0
2012-11-23 10:30:00,71.34,71.4,70.89,71.07,41500.0,71.34,71.4,70.89,71.07,41500.0
2012-11-23 11:00:00,71.09,71.45,71.09,71.21,50600.0,71.09,71.45,71.09,71.21,50600.0
2012-11-23 11:30:00,71.18,71.34,70.97,71.1,57300.0,71.18,71.34,70.97,71.1,57300.0
2012-11-23 12:00:00,71.1,71.1,70.84,71.03,65300.0,71.1,71.1,70.84,71.03,65300.0
2012-11-23 12:30:00,71.01,71.03,70.49,70.63,153800.0,71.01,71.03,70.49,70.63,153800.0
2012-11-26 09:30:00,70.5,70.74,69.75,70.58,219200.0,70.5,70.74,69.75,70.58,219200.0
2012-11-26 10:00:00,70.59,70.81,69.95,69.98,186100.0,70.59,70.81,69.95,69.98,186100.0
2012-11-26 10:30:00,69.98,70.07,69.5,69.57,169400.0,69.98,70.07,69.5,69.57,169400.0
2012-11-26 11:00:00,69.61,69.97,69.27,69.8,106100.0,69.61,69.97,69.27,69.8,106100.0
2012-11-26 11:30:00,69.82,70.09,69.82,70.0,50800.0,69.82,70.09,69.82,70.0,50800.0
2012-11-26 12:00:00,70.03,70.14,69.99,70.07,33600.0,70.03,70.14,69.99,70.07,33600.0
2012-11-26 12:30:00,70.09,70.1,69.9,70.0,45300.0,70.09,70.1,69.9,70.0,45300.0
2012-11-26 13:00:00,70.01,70.22,69.83,70.09,64200.0,70.01,70.22,69.83,70.09,64200.0
2012-11-26 13:30:00,70.14,70.4,70.0,70.1,49300.0,70.14,70.4,70.0,70.1,49300.0
2012-11-26 14:00:00,70.09,70.24,69.88,70.02,33800.0,70.09,70.24,69.88,70.02,33800.0
2012-11-26 14:30:00,70.06,70.45,70.05,70.28,50000.0,70.06,70.45,70.05,70.28,50000.0
2012-11-26 15:00:00,70.29,70.5,70.23,70.49,56800.0,70.29,70.5,70.23,70.49,56800.0
2012-11-26 15:30:00,70.49,70.76,70.32,70.72,204900.0,70.49,70.76,70.32,70.72,204900.0
2012-11-27 09:30:00,70.95,71.33,70.35,71.33,256100.0,70.95,71.33,70.35,71.33,256100.0
2012-11-27 10:00:00,71.33,71.47,70.69,71.07,169000.0,71.33,71.47,70.69,71.07,169000.0
2012-11-27 10:30:00,71.11,71.72,71.02,71.24,162100.0,71.11,71.72,71.02,71.24,162100.0
2012-11-27 11:00:00,71.26,71.54,71.25,71.45,62400.0,71.26,71.54,71.25,71.45,62400.0
2012-11-27 11:30:00,71.46,71.92,71.4,71.74,110300.0,71.46,71.92,71.4,71.74,110300.0
2012-11-27 12:00:00,71.73,71.97,71.53,71.88,51500.0,71.73,71.97,71.53,71.88,51500.0
2012-11-27 12:30:00,71.87,72.45,71.7,72.33,161700.0,71.87,72.45,71.7,72.33,161700.0
2012-11-27 13:00:00,72.31,73.13,72.13,72.88,528500.0,72.31,73.13,72.13,72.88,528500.0
2012-11-27 13:30:00,72.87,73.02,72.56,72.56,104600.0,72.87,73.02,72.56,72.56,104600.0
2012-11-27 14:00:00,72.6,72.8,72.36,72.51,118300.0,72.6,72.8,72.36,72.51,118300.0
2012-11-27 14:30:00,72.51,72.64,72.05,72.38,161700.0,72.51,72.64,72.05,72.38,161700.0
2012-11-27 15:00:00,72.37,72.43,72.16,72.24,121400.0,72.37,72.43,72.16,72.24,121400.0
2012-11-27 15:30:00,72.25,72.31,71.74,71.92,229600.0,72.25,72.31,71.74,71.92,229600.0
2012-11-28 09:30:00,71.84,72.11,70.89,71.23,445000.0,71.84,72.11,70.89,71.23,445000.0
2012-11-28 10:00:00,71.15,71.42,70.66,71.18,182800.0,71.15,71.42,70.66,71.18,182800.0
2012-11-28 10:30:00,71.27,71.59,71.18,71.45,134400.0,71.27,71.59,71.18,71.45,134400.0
2012-11-28 11:00:00,71.42,71.96,71.42,71.88,298600.0,71.42,71.96,71.42,71.88,298600.0
2012-11-28 11:30:00,71.88,71.96,71.6,71.85,92600.0,71.88,71.96,71.6,71.85,92600.0
2012-11-28 12:00:00,71.84,72.31,71.77,72.22,169200.0,71.84,72.31,71.77,72.22,169200.0
2012-11-28 12:30:00,72.3,72.69,72.2,72.59,171400.0,72.3,72.69,72.2,72.59,171400.0
2012-11-28 13:00:00,72.62,72.68,72.43,72.68,71000.0,72.62,72.68,72.43,72.68,71000.0
2012-11-28 13:30:00,72.65,72.98,72.64,72.89,159400.0,72.65,72.98,72.64,72.89,159400.0
2012-11-28 14:00:00,72.82,73.2,72.66,72.87,214400.0,72.82,73.2,72.66,72.87,214400.0
2012-11-28 14:30:00,72.86,73.14,72.83,72.99,119600.0,72.86,73.14,72.83,72.99,119600.0
2012-11-28 15:00:00,72.97,73.34,72.96,73.33,284200.0,72.97,73.34,72.96,73.33,284200.0
2012-11-28 15:30:00,73.28,73.7,73.21,73.56,692200.0,73.28,73.7,73.21,73.56,692200.0
2012-11-29 09:30:00,73.19,73.7,72.59,73.3,226100.0,73.19,73.7,72.59,73.3,226100.0
2012-11-29 10:00:00,73.33,73.48,72.17,72.31,177800.0,73.33,73.48,72.17,72.31,177800.0
2012-11-29 10:30:00,72.42,72.53,72.12,72.15,88900.0,72.42,72.53,72.12,72.15,88900.0
2012-11-29 11:00:00,72.15,72.55,72.13,72.32,87700.0,72.15,72.55,72.13,72.32,87700.0
2012-11-29 11:30:00,72.31,72.38,71.36,72.0,171000.0,72.31,72.38,71.36,72.0,171000.0
2012-11-29 12:00:00,71.91,72.13,71.83,72.05,28100.0,71.91,72.13,71.83,72.05,28100.0
2012-11-29 12:30:00,72.05,72.35,72.01,72.27,42300.0,72.05,72.35,72.01,72.27,42300.0
2012-11-29 13:00:00,72.3,72.39,72.2,72.29,17900.0,72.3,72.39,72.2,72.29,17900.0
2012-11-29 13:30:00,72.37,72.59,72.25,72.25,54300.0,72.37,72.59,72.25,72.25,54300.0
2012-11-29 14:00:00,72.27,72.32,72.09,72.17,26400.0,72.27,72.32,72.09,72.17,26400.0
2012-11-29 14:30:00,72.23,72.35,72.13,72.2,42300.0,72.23,72.35,72.13,72.2,42300.0
2012-11-29 15:00:00,72.2,72.7,72.19,72.68,212000.0,72.2,72.7,72.19,72.68,212000.0
2012-11-29 15:30:00,72.68,72.77,72.35,72.46,200300.0,72.68,72.77,72.35,72.46,200300.0
2012-11-30 09:30:00,72.44,72.62,71.51,71.58,228200.0,72.44,72.62,71.51,71.58,228200.0
2012-11-30 10:00:00,71.51,71.88,71.2,71.8,285800.0,71.51,71.88,71.2,71.8,285800.0
2012-11-30 10:30:00,71.82,71.83,71.2,71.36,214000.0,71.82,71.83,71.2,71.36,214000.0
2012-11-30 11:00:00,71.36,71.55,71.24,71.37,129800.0,71.36,71.55,71.24,71.37,129800.0
2012-11-30 11:30:00,71.33,71.4,71.05,71.17,214200.0,71.33,71.4,71.05,71.17,214200.0
2012-11-30 12:00:00,71.18,71.43,71.13,71.4,199000.0,71.18,71.43,71.13,71.4,199000.0
2012-11-30 12:30:00,71.4,71.42,71.24,71.29,116600.0,71.4,71.42,71.24,71.29,116600.0
2012-11-30 13:00:00,71.28,71.28,71.1,71.21,158600.0,71.28,71.28,71.1,71.21,158600.0
2012-11-30 13:30:00,71.21,71.34,71.18,71.33,117800.0,71.21,71.34,71.18,71.33,117800.0
2012-11-30 14:00:00,71.33,71.85,71.32,71.65,134000.0,71.33,71.85,71.32,71.65,134000.0
2012-11-30 14:30:00,71.66,71.7,71.42,71.48,81200.0,71.66,71.7,71.42,71.48,81200.0
2012-11-30 15:00:00,71.46,71.59,71.26,71.57,139200.0,71.46,71.59,71.26,71.57,139200.0
2012-11-30 15:30:00,71.58,71.89,71.45,71.75,552400.0,71.58,71.89,71.45,71.75,552400.0
2012-12-03 09:30:00,73.1,73.69,72.36,72.92,302000.0,73.1,73.69,72.36,72.92,302000.0
2012-12-03 10:00:00,72.9,72.93,72.23,72.66,251300.0,72.9,72.93,72.23,72.66,251300.0
2012-12-03 10:30:00,72.62,72.92,72.5,72.82,91500.0,72.62,72.92,72.5,72.82,91500.0
2012-12-03 11:00:00,72.87,72.87,72.65,72.73,69600.0,72.87,72.87,72.65,72.73,69600.0
2012-12-03 11:30:00,72.76,72.76,72.25,72.54,119900.0,72.76,72.76,72.25,72.54,119900.0
2012-12-03 12:00:00,72.55,72.68,72.45,72.62,78900.0,72.55,72.68,72.45,72.62,78900.0
2012-12-03 12:30:00,72.62,72.64,72.31,72.32,62800.0,72.62,72.64,72.31,72.32,62800.0
2012-12-03 13:00:00,72.28,72.44,72.18,72.26,74400.0,72.28,72.44,72.18,72.26,74400.0
2012-12-03 13:30:00,72.27,72.31,72.14,72.15,112000.0,72.27,72.31,72.14,72.15,112000.0
2012-12-03 14:00:00,72.15,72.18,71.95,72.17,124100.0,72.15,72.18,71.95,72.17,124100.0
2012-12-03 14:30:00,72.15,72.17,71.77,71.81,90700.0,72.15,72.17,71.77,71.81,90700.0
2012-12-03 15:00:00,71.82,71.85,71.31,71.38,241200.0,71.82,71.85,71.31,71.38,241200.0
2012-12-03 15:30:00,71.4,71.69,71.31,71.52,267000.0,71.4,71.69,71.31,71.52,267000.0
2012-12-04 09:30:00,72.4,72.4,71.44,71.8,258100.0,72.4,72.4,71.44,71.8,258100.0
2012-12-04 10:00:00,71.82,71.85,71.53,71.62,119100.0,71.82,71.85,71.53,71.62,119100.0
2012-12-04 10:30:00,71.61,71.65,71.2,71.62,105200.0,71.61,71.65,71.2,71.62,105200.0
2012-12-04 11:00:00,71.61,71.74,71.4,71.48,118500.0,71.61,71.74,71.4,71.48,118500.0
2012-12-04 11:30:00,71.48,71.61,71.28,71.33,110500.0,71.48,71.61,71.28,71.33,110500.0
2012-12-04 12:00:00,71.31,71.34,70.9,71.19,100200.0,71.31,71.34,70.9,71.19,100200.0
2012-12-04 12:30:00,71.1,71.14,70.61,70.72,69400.0,71.1,71.14,70.61,70.72,69400.0
2012-12-04 13:00:00,70.7,70.7,70.36,70.6,87600.0,70.7,70.7,70.36,70.6,87600.0
2012-12-04 13:30:00,70.6,71.27,70.49,71.09,83800.0,70.6,71.27,70.49,71.09,83800.0
2012-12-04 14:00:00,71.11,71.24,70.71,70.73,59900.0,71.11,71.24,70.71,70.73,59900.0
2012-12-04 14:30:00,70.68,70.84,70.61,70.63,93700.0,70.68,70.84,70.61,70.63,93700.0
2012-12-04 15:00:00,70.65,71.07,70.65,70.85,109400.0,70.65,71.07,70.65,70.85,109400.0
2012-12-04 15:30:00,70.85,70.85,70.37,70.62,373900.0,70.85,70.85,70.37,70.62,373900.0
2012-12-05 09:30:00,70.53,70.85,68.75,68.88,294700.0,70.53,70.85,68.75,68.88,294700.0
2012-12-05 10:00:00,68.93,69.62,68.8,68.9,291200.0,68.93,69.62,68.8,68.9,291200.0
2012-12-05 10:30:00,68.86,69.0,68.01,68.65,262800.0,68.86,69.0,68.01,68.65,262800.0
2012-12-05 11:00:00,68.6,68.9,68.44,68.79,109500.0,68.6,68.9,68.44,68.79,109500.0
2012-12-05 11:30:00,68.85,69.77,68.84,69.56,246600.0,68.85,69.77,68.84,69.56,246600.0
2012-12-05 12:00:00,69.64,69.66,69.1,69.12,246100.0,69.64,69.66,69.1,69.12,246100.0
2012-12-05 12:30:00,69.11,69.65,69.11,69.41,76500.0,69.11,69.65,69.11,69.41,76500.0
2012-12-05 13:00:00,69.42,69.45,69.27,69.35,77800.0,69.42,69.45,69.27,69.35,77800.0
2012-12-05 13:30:00,69.38,69.38,68.73,68.73,123800.0,69.38,69.38,68.73,68.73,123800.0
2012-12-05 14:00:00,68.7,69.04,68.6,68.64,91800.0,68.7,69.04,68.6,68.64,91800.0
2012-12-05 14:30:00,68.67,69.01,68.5,68.95,176700.0,68.67,69.01,68.5,68.95,176700.0
2012-12-05 15:00:00,68.9,69.27,68.61,68.78,201800.0,68.9,69.27,68.61,68.78,201800.0
2012-12-05 15:30:00,68.78,68.85,68.5,68.55,421000.0,68.78,68.85,68.5,68.55,421000.0
2012-12-06 09:30:00,70.82,72.42,69.03,69.48,2171600.0,70.82,72.42,69.03,69.48,2171600.0
2012-12-06 10:00:00,69.47,69.5,66.6,68.91,1804200.0,69.47,69.5,66.6,68.91,1804200.0
2012-12-06 10:30:00,68.91,70.37,68.8,69.97,763300.0,68.91,70.37,68.8,69.97,763300.0
2012-12-06 11:00:00,69.97,70.59,69.35,70.39,421400.0,69.97,70.59,69.35,70.39,421400.0
2012-12-06 11:30:00,70.39,70.73,70.0,70.55,244800.0,70.39,70.73,70.0,70.55,244800.0
2012-12-06 12:00:00,70.52,70.95,70.52,70.67,203200.0,70.52,70.95,70.52,70.67,203200.0
2012-12-06 12:30:00,70.67,71.42,70.52,70.83,314100.0,70.67,71.42,70.52,70.83,314100.0
2012-12-06 13:00:00,70.8,71.72,70.77,71.48,254300.0,70.8,71.72,70.77,71.48,254300.0
2012-12-06 13:30:00,71.46,72.5,71.46,72.48,533600.0,71.46,72.5,71.46,72.48,533600.0
2012-12-06 14:00:00,72.49,72.95,71.95,72.87,526700.0,72.49,72.95,71.95,72.87,526700.0
2012-12-06 14:30:00,72.87,73.23,72.57,72.89,485200.0,72.87,73.23,72.57,72.89,485200.0
2012-12-06 15:00:00,72.88,73.38,72.8,72.85,587800.0,72.88,73.38,72.8,72.85,587800.0
2012-12-06 15:30:00,72.88,73.57,72.86,73.54,920200.0,72.88,73.57,72.86,73.54,920200.0
2012-12-07 09:30:00,73.18,73.2,71.53,72.81,1781000.0,73.18,73.2,71.53,72.81,1781000.0
2012-12-07 10:00:00,72.81,73.75,72.66,73.02,1342200.0,72.81,73.75,72.66,73.02,1342200.0
2012-12-07 10:30:00,73.03,73.04,72.2,72.36,391000.0,73.03,73.04,72.2,72.36,391000.0
2012-12-07 11:00:00,72.42,72.8,72.2,72.62,300200.0,72.42,72.8,72.2,72.62,300200.0
2012-12-07 11:30:00,72.59,72.69,71.62,71.76,359800.0,72.59,72.69,71.62,71.76,359800.0
2012-12-07 12:00:00,71.76,72.28,71.53,71.82,303600.0,71.76,72.28,71.53,71.82,303600.0
2012-12-07 12:30:00,71.81,72.09,71.7,72.04,177600.0,71.81,72.09,71.7,72.04,177600.0
2012-12-07 13:00:00,72.02,72.32,71.81,72.16,212000.0,72.02,72.32,71.81,72.16,212000.0
2012-12-07 13:30:00,72.18,72.47,72.1,72.31,225400.0,72.18,72.47,72.1,72.31,225400.0
2012-12-07 14:00:00,72.34,72.39,72.2,72.23,286400.0,72.34,72.39,72.2,72.23,286400.0
2012-12-07 14:30:00,72.24,72.35,72.16,72.32,265200.0,72.24,72.35,72.16,72.32,265200.0
2012-12-07 15:00:00,72.33,72.38,72.27,72.36,262000.0,72.33,72.38,72.27,72.36,262000.0
2012-12-07 15:30:00,72.38,72.67,72.32,72.53,769200.0,72.38,72.67,72.32,72.53,769200.0
2012-12-10 09:30:00,72.6,73.0,72.06,72.41,246400.0,72.6,73.0,72.06,72.41,246400.0
2012-12-10 10:00:00,72.41,73.38,72.39,73.13,256500.0,72.41,73.38,72.39,73.13,256500.0
2012-12-10 10:30:00,73.15,73.15,72.59,72.97,190400.0,73.15,73.15,72.59,72.97,190400.0
2012-12-10 11:00:00,72.99,73.18,72.8,73.16,180100.0,72.99,73.18,72.8,73.16,180100.0
2012-12-10 11:30:00,73.15,73.24,72.73,72.85,137700.0,73.15,73.24,72.73,72.85,137700.0
2012-12-10 12:00:00,72.94,73.03,72.75,72.88,97700.0,72.94,73.03,72.75,72.88,97700.0
2012-12-10 12:30:00,72.91,72.97,72.64,72.76,86700.0,72.91,72.97,72.64,72.76,86700.0
2012-12-10 13:00:00,72.7,72.72,72.18,72.48,147700.0,72.7,72.72,72.18,72.48,147700.0
2012-12-10 13:30:00,72.42,72.64,72.24,72.51,76600.0,72.42,72.64,72.24,72.51,76600.0
2012-12-10 14:00:00,72.51,72.73,72.43,72.47,86300.0,72.51,72.73,72.43,72.47,86300.0
2012-12-10 14:30:00,72.48,72.55,72.15,72.46,111300.0,72.48,72.55,72.15,72.46,111300.0
2012-12-10 15:00:00,72.48,72.48,72.2,72.32,104800.0,72.48,72.48,72.2,72.32,104800.0
2012-12-10 15:30:00,72.34,72.47,72.24,72.28,170800.0,72.34,72.47,72.24,72.28,170800.0
2012-12-11 09:30:00,71.98,73.24,71.77,73.16,454700.0,71.98,73.24,71.77,73.16,454700.0
2012-12-11 10:00:00,73.19,73.19,72.0,72.43,330000.0,73.19,73.19,72.0,72.43,330000.0
2012-12-11 10:30:00,72.43,72.74,72.38,72.72,109500.0,72.43,72.74,72.38,72.72,109500.0
2012-12-11 11:00:00,72.75,73.07,72.68,73.03,125700.0,72.75,73.07,72.68,73.03,125700.0
2012-12-11 11:30:00,73.0,73.85,72.95,73.51,291900.0,73.0,73.85,72.95,73.51,291900.0
2012-12-11 12:00:00,73.48,74.01,73.28,73.54,350600.0,73.48,74.01,73.28,73.54,350600.0
2012-12-11 12:30:00,73.53,73.79,73.2,73.23,256100.0,73.53,73.79,73.2,73.23,256100.0
2012-12-11 13:00:00,73.23,73.64,73.2,73.58,187700.0,73.23,73.64,73.2,73.58,187700.0
2012-12-11 13:30:00,73.53,73.59,73.39,73.49,76600.0,73.53,73.59,73.39,73.49,76600.0
2012-12-11 14:00:00,73.51,73.59,73.28,73.47,196500.0,73.51,73.59,73.28,73.47,196500.0
2012-12-11 14:30:00,73.5,73.6,73.2,73.4,102100.0,73.5,73.6,73.2,73.4,102100.0
2012-12-11 15:00:00,73.39,73.4,73.14,73.31,248800.0,73.39,73.4,73.14,73.31,248800.0
2012-12-11 15:30:00,73.36,73.78,73.3,73.76,287700.0,73.36,73.78,73.3,73.76,287700.0
2012-12-12 09:30:00,73.07,73.79,73.07,73.54,636000.0,73.07,73.79,73.07,73.54,636000.0
2012-12-12 10:00:00,73.54,74.61,73.47,74.2,1224400.0,73.54,74.61,73.47,74.2,1224400.0
2012-12-12 10:30:00,74.22,74.3,73.55,73.88,569200.0,74.22,74.3,73.55,73.88,569200.0
2012-12-12 11:00:00,73.87,74.2,73.64,74.12,307000.0,73.87,74.2,73.64,74.12,307000.0
2012-12-12 11:30:00,74.11,74.52,74.1,74.37,369800.0,74.11,74.52,74.1,74.37,369800.0
2012-12-12 12:00:00,74.43,74.63,74.24,74.5,338200.0,74.43,74.63,74.24,74.5,338200.0
2012-12-12 12:30:00,74.51,75.11,74.51,74.82,497200.0,74.51,75.11,74.51,74.82,497200.0
2012-12-12 13:00:00,74.81,74.96,74.7,74.85,244800.0,74.81,74.96,74.7,74.85,244800.0
2012-12-12 13:30:00,74.81,75.08,74.77,74.88,249000.0,74.81,75.08,74.77,74.88,249000.0
2012-12-12 14:00:00,74.86,75.06,74.75,75.02,211200.0,74.86,75.06,74.75,75.02,211200.0
2012-12-12 14:30:00,74.97,75.14,74.52,74.58,463200.0,74.97,75.14,74.52,74.58,463200.0
2012-12-12 15:00:00,74.58,74.6,73.83,73.97,425400.0,74.58,74.6,73.83,73.97,425400.0
2012-12-12 15:30:00,73.95,74.32,73.89,74.24,588000.0,73.95,74.32,73.89,74.24,588000.0
2012-12-13 09:30:00,74.05,75.04,74.05,74.59,336400.0,74.05,75.04,74.05,74.59,336400.0
2012-12-13 10:00:00,74.58,75.14,74.56,74.96,191600.0,74.58,75.14,74.56,74.96,191600.0
2012-12-13 10:30:00,75.0,75.14,74.82,75.12,188400.0,75.0,75.14,74.82,75.12,188400.0
2012-12-13 11:00:00,75.12,75.2,74.7,74.96,226800.0,75.12,75.2,74.7,74.96,226800.0
2012-12-13 11:30:00,74.97,75.19,74.84,75.03,97600.0,74.97,75.19,74.84,75.03,97600.0
2012-12-13 12:00:00,75.04,75.04,74.7,74.72,94600.0,75.04,75.04,74.7,74.72,94600.0
2012-12-13 12:30:00,74.72,74.94,74.48,74.48,121700.0,74.72,74.94,74.48,74.48,121700.0
2012-12-13 13:00:00,74.48,74.9,74.45,74.82,90100.0,74.48,74.9,74.45,74.82,90100.0
2012-12-13 13:30:00,74.8,74.92,74.59,74.92,99300.0,74.8,74.92,74.59,74.92,99300.0
2012-12-13 14:00:00,74.92,74.94,74.5,74.62,136800.0,74.92,74.94,74.5,74.62,136800.0
2012-12-13 14:30:00,74.6,74.95,74.5,74.8,100800.0,74.6,74.95,74.5,74.8,100800.0
2012-12-13 15:00:00,74.79,74.81,74.43,74.67,148400.0,74.79,74.81,74.43,74.67,148400.0
2012-12-13 15:30:00,74.66,74.98,74.57,74.8,238900.0,74.66,74.98,74.57,74.8,238900.0
2012-12-14 09:30:00,74.3,75.18,74.13,74.76,559200.0,74.3,75.18,74.13,74.76,559200.0
2012-12-14 10:00:00,74.75,74.9,74.39,74.63,248400.0,74.75,74.9,74.39,74.63,248400.0
2012-12-14 10:30:00,74.63,74.8,74.56,74.69,187000.0,74.63,74.8,74.56,74.69,187000.0
2012-12-14 11:00:00,74.63,74.87,74.59,74.75,222400.0,74.63,74.87,74.59,74.75,222400.0
2012-12-14 11:30:00,74.73,74.98,74.58,74.95,213800.0,74.73,74.98,74.58,74.95,213800.0
2012-12-14 12:00:00,74.95,75.13,74.81,75.11,244800.0,74.95,75.13,74.81,75.11,244800.0
2012-12-14 12:30:00,75.11,75.34,75.05,75.05,266600.0,75.11,75.34,75.05,75.05,266600.0
2012-12-14 13:00:00,75.05,75.1,74.9,75.0,118800.0,75.05,75.1,74.9,75.0,118800.0
2012-12-14 13:30:00,75.01,75.01,74.85,74.87,222600.0,75.01,75.01,74.85,74.87,222600.0
2012-12-14 14:00:00,74.85,74.96,74.85,74.91,185600.0,74.85,74.96,74.85,74.91,185600.0
2012-12-14 14:30:00,74.9,75.02,74.85,74.86,219000.0,74.9,75.02,74.85,74.86,219000.0
2012-12-14 15:00:00,74.85,74.87,74.67,74.7,524200.0,74.85,74.87,74.67,74.7,524200.0
2012-12-14 15:30:00,74.69,74.81,74.47,74.55,858200.0,74.69,74.81,74.47,74.55,858200.0
2012-12-17 09:30:00,74.57,75.99,74.45,75.0,274400.0,74.57,75.99,74.45,75.0,274400.0
2012-12-17 10:00:00,75.0,75.22,74.51,74.84,244900.0,75.0,75.22,74.51,74.84,244900.0
2012-12-17 10:30:00,74.84,74.9,74.56,74.77,116900.0,74.84,74.9,74.56,74.77,116900.0
2012-12-17 11:00:00,74.76,75.51,74.72,75.45,167100.0,74.76,75.51,74.72,75.45,167100.0
2012-12-17 11:30:00,75.51,75.69,75.26,75.37,80800.0,75.51,75.69,75.26,75.37,80800.0
2012-12-17 12:00:00,75.37,75.87,75.33,75.77,87100.0,75.37,75.87,75.33,75.77,87100.0
2012-12-17 12:30:00,75.78,75.9,75.63,75.77,49900.0,75.78,75.9,75.63,75.77,49900.0
2012-12-17 13:00:00,75.75,75.9,75.67,75.88,59200.0,75.75,75.9,75.67,75.88,59200.0
2012-12-17 13:30:00,75.81,75.82,75.34,75.42,89500.0,75.81,75.82,75.34,75.42,89500.0
2012-12-17 14:00:00,75.41,75.69,75.4,75.59,101000.0,75.41,75.69,75.4,75.59,101000.0
2012-12-17 14:30:00,75.56,75.74,75.31,75.7,132600.0,75.56,75.74,75.31,75.7,132600.0
2012-12-17 15:00:00,75.67,75.95,75.65,75.9,96000.0,75.67,75.95,75.65,75.9,96000.0
2012-12-17 15:30:00,75.89,76.36,75.85,76.36,350700.0,75.89,76.36,75.85,76.36,350700.0
2012-12-18 09:30:00,76.0,76.94,76.0,76.5,505000.0,76.0,76.94,76.0,76.5,505000.0
2012-12-18 10:00:00,76.5,76.7,76.2,76.51,260400.0,76.5,76.7,76.2,76.51,260400.0
2012-12-18 10:30:00,76.51,76.84,76.35,76.71,254400.0,76.51,76.84,76.35,76.71,254400.0
2012-12-18 11:00:00,76.73,76.91,76.65,76.9,254000.0,76.73,76.91,76.65,76.9,254000.0
2012-12-18 11:30:00,76.91,76.92,76.38,76.39,251200.0,76.91,76.92,76.38,76.39,251200.0
2012-12-18 12:00:00,76.4,76.63,76.39,76.5,124600.0,76.4,76.63,76.39,76.5,124600.0
2012-12-18 12:30:00,76.51,76.61,76.33,76.59,288400.0,76.51,76.61,76.33,76.59,288400.0
2012-12-18 13:00:00,76.56,76.67,76.47,76.64,185600.0,76.56,76.67,76.47,76.64,185600.0
2012-12-18 13:30:00,76.63,76.78,76.6,76.77,158200.0,76.63,76.78,76.6,76.77,158200.0
2012-12-18 14:00:00,76.8,76.88,76.72,76.81,233600.0,76.8,76.88,76.72,76.81,233600.0
2012-12-18 14:30:00,76.81,76.89,76.76,76.82,173200.0,76.81,76.89,76.76,76.82,173200.0
2012-12-18 15:00:00,76.81,77.06,76.76,77.02,364200.0,76.81,77.06,76.76,77.02,364200.0
2012-12-18 15:30:00,77.02,77.21,76.97,77.21,649400.0,77.02,77.21,76.97,77.21,649400.0
2012-12-19 09:30:00,77.0,77.38,76.75,77.0,112300.0,77.0,77.38,76.75,77.0,112300.0
2012-12-19 10:00:00,76.91,77.1,76.58,77.03,112300.0,76.91,77.1,76.58,77.03,112300.0
2012-12-19 10:30:00,77.01,77.85,76.97,77.51,130900.0,77.01,77.85,76.97,77.51,130900.0
2012-12-19 11:00:00,77.52,77.77,77.22,77.26,60600.0,77.52,77.77,77.22,77.26,60600.0
2012-12-19 11:30:00,77.27,77.46,77.09,77.43,67600.0,77.27,77.46,77.09,77.43,67600.0
2012-12-19 12:00:00,77.4,77.5,77.19,77.3,33900.0,77.4,77.5,77.19,77.3,33900.0
2012-12-19 12:30:00,77.3,77.43,77.16,77.25,32000.0,77.3,77.43,77.16,77.25,32000.0
2012-12-19 13:00:00,77.3,77.37,77.18,77.31,24400.0,77.3,77.37,77.18,77.31,24400.0
2012-12-19 13:30:00,77.29,77.31,77.11,77.15,40300.0,77.29,77.31,77.11,77.15,40300.0
2012-12-19 14:00:00,77.14,77.16,76.67,76.78,115900.0,77.14,77.16,76.67,76.78,115900.0
2012-12-19 14:30:00,76.79,76.81,76.12,76.8,393700.0,76.79,76.81,76.12,76.8,393700.0
2012-12-19 15:00:00,76.81,76.92,76.41,76.64,253700.0,76.81,76.92,76.41,76.64,253700.0
2012-12-19 15:30:00,76.61,76.7,76.17,76.23,204500.0,76.61,76.7,76.17,76.23,204500.0
2012-12-20 09:30:00,76.48,76.48,75.43,75.68,258800.0,76.48,76.48,75.43,75.68,258800.0
2012-12-20 10:00:00,75.75,76.01,75.67,75.96,199000.0,75.75,76.01,75.67,75.96,199000.0
2012-12-20 10:30:00,75.96,76.0,75.48,75.77,131300.0,75.96,76.0,75.48,75.77,131300.0
2012-12-20 11:00:00,75.76,76.03,75.76,76.01,79800.0,75.76,76.03,75.76,76.01,79800.0
2012-12-20 11:30:00,75.98,76.63,75.96,76.51,82300.0,75.98,76.63,75.96,76.51,82300.0
2012-12-20 12:00:00,76.53,76.54,76.18,76.25,56200.0,76.53,76.54,76.18,76.25,56200.0
2012-12-20 12:30:00,76.25,76.31,76.04,76.11,49600.0,76.25,76.31,76.04,76.11,49600.0
2012-12-20 13:00:00,76.12,76.29,75.94,76.22,49300.0,76.12,76.29,75.94,76.22,49300.0
2012-12-20 13:30:00,76.22,76.72,76.21,76.66,75600.0,76.22,76.72,76.21,76.66,75600.0
2012-12-20 14:00:00,76.65,76.75,76.47,76.72,54200.0,76.65,76.75,76.47,76.72,54200.0
2012-12-20 14:30:00,76.74,76.85,76.68,76.8,66600.0,76.74,76.85,76.68,76.8,66600.0
2012-12-20 15:00:00,76.78,76.93,76.78,76.8,103700.0,76.78,76.93,76.78,76.8,103700.0
2012-12-20 15:30:00,76.82,77.2,76.79,77.15,267400.0,76.82,77.2,76.79,77.15,267400.0
2012-12-21 09:30:00,75.99,76.44,75.33,76.1,854200.0,75.99,76.44,75.33,76.1,854200.0
2012-12-21 10:00:00,76.08,76.33,75.56,76.06,294800.0,76.08,76.33,75.56,76.06,294800.0
2012-12-21 10:30:00,76.09,76.24,75.95,76.06,129800.0,76.09,76.24,75.95,76.06,129800.0
2012-12-21 11:00:00,76.05,76.12,75.72,75.85,142600.0,76.05,76.12,75.72,75.85,142600.0
2012-12-21 11:30:00,75.87,75.87,75.59,75.69,159200.0,75.87,75.87,75.59,75.69,159200.0
2012-12-21 12:00:00,75.68,75.78,75.48,75.56,193600.0,75.68,75.78,75.48,75.56,193600.0
2012-12-21 12:30:00,75.53,75.71,75.48,75.61,193200.0,75.53,75.71,75.48,75.61,193200.0
2012-12-21 13:00:00,75.6,75.68,75.55,75.62,98600.0,75.6,75.68,75.55,75.62,98600.0
2012-12-21 13:30:00,75.61,75.92,75.58,75.88,103200.0,75.61,75.92,75.58,75.88,103200.0
2012-12-21 14:00:00,75.88,75.88,75.6,75.67,104600.0,75.88,75.88,75.6,75.67,104600.0
2012-12-21 14:30:00,75.64,75.77,75.58,75.73,195000.0,75.64,75.77,75.58,75.73,195000.0
2012-12-21 15:00:00,75.73,75.82,75.67,75.72,238800.0,75.73,75.82,75.67,75.72,238800.0
2012-12-21 15:30:00,75.72,75.77,75.65,75.7,449000.0,75.72,75.77,75.65,75.7,449000.0
2012-12-24 09:30:00,75.51,75.64,75.01,75.36,121800.0,75.51,75.64,75.01,75.36,121800.0
2012-12-24 10:00:00,75.33,75.52,75.24,75.44,53100.0,75.33,75.52,75.24,75.44,53100.0
2012-12-24 10:30:00,75.5,75.99,75.28,75.44,42600.0,75.5,75.99,75.28,75.44,42600.0
2012-12-24 11:00:00,75.47,75.52,75.13,75.21,36100.0,75.47,75.52,75.13,75.21,36100.0
2012-12-24 11:30:00,75.22,75.46,75.2,75.38,59400.0,75.22,75.46,75.2,75.38,59400.0
2012-12-24 12:00:00,75.4,75.59,75.32,75.5,88700.0,75.4,75.59,75.32,75.5,88700.0
2012-12-24 12:30:00,75.52,75.77,75.45,75.72,85000.0,75.52,75.77,75.45,75.72,85000.0
2012-12-26 09:30:00,75.49,75.79,75.03,75.51,151300.0,75.49,75.79,75.03,75.51,151300.0
2012-12-26 10:00:00,75.5,75.66,75.11,75.25,142000.0,75.5,75.66,75.11,75.25,142000.0
2012-12-26 10:30:00,75.26,75.27,73.67,74.29,476300.0,75.26,75.27,73.67,74.29,476300.0
2012-12-26 11:00:00,74.31,74.36,73.35,73.36,438500.0,74.31,74.36,73.35,73.36,438500.0
2012-12-26 11:30:00,73.36,73.86,72.83,73.8,304800.0,73.36,73.86,72.83,73.8,304800.0
2012-12-26 12:00:00,73.8,73.97,73.5,73.58,101800.0,73.8,73.97,73.5,73.58,101800.0
2012-12-26 12:30:00,73.57,73.98,73.55,73.78,87700.0,73.57,73.98,73.55,73.78,87700.0
2012-12-26 13:00:00,73.8,74.23,73.67,74.1,79700.0,73.8,74.23,73.67,74.1,79700.0
2012-12-26 13:30:00,74.1,74.17,73.91,73.98,85000.0,74.1,74.17,73.91,73.98,85000.0
2012-12-26 14:00:00,73.98,74.1,73.77,73.83,53600.0,73.98,74.1,73.77,73.83,53600.0
2012-12-26 14:30:00,73.83,73.88,73.46,73.77,77200.0,73.83,73.88,73.46,73.77,77200.0
2012-12-26 15:00:00,73.77,73.9,73.54,73.56,95400.0,73.77,73.9,73.54,73.56,95400.0
2012-12-26 15:30:00,73.56,73.56,73.2,73.38,171500.0,73.56,73.56,73.2,73.38,171500.0
2012-12-27 09:30:00,74.06,74.81,73.38,74.69,553200.0,74.06,74.81,73.38,74.69,553200.0
2012-12-27 10:00:00,74.61,74.8,74.05,74.23,440000.0,74.61,74.8,74.05,74.23,440000.0
2012-12-27 10:30:00,74.22,74.46,74.13,74.28,196200.0,74.22,74.46,74.13,74.28,196200.0
2012-12-27 11:00:00,74.28,74.4,74.04,74.1,105400.0,74.28,74.4,74.04,74.1,105400.0
2012-12-27 11:30:00,74.13,74.15,73.84,74.12,204400.0,74.13,74.15,73.84,74.12,204400.0
2012-12-27 12:00:00,74.08,74.13,73.76,73.82,158200.0,74.08,74.13,73.76,73.82,158200.0
2012-12-27 12:30:00,73.84,74.0,73.76,73.83,240600.0,73.84,74.0,73.76,73.83,240600.0
2012-12-27 13:00:00,73.82,74.18,73.61,73.69,159000.0,73.82,74.18,73.61,73.69,159000.0
2012-12-27 13:30:00,73.65,73.73,73.6,73.67,81000.0,73.65,73.73,73.6,73.67,81000.0
2012-12-27 14:00:00,73.67,74.03,73.6,73.75,143600.0,73.67,74.03,73.6,73.75,143600.0
2012-12-27 14:30:00,73.74,74.39,73.61,74.39,198000.0,73.74,74.39,73.61,74.39,198000.0
2012-12-27 15:00:00,74.37,74.75,74.32,74.54,266800.0,74.37,74.75,74.32,74.54,266800.0
2012-12-27 15:30:00,74.53,74.92,74.53,74.66,466200.0,74.53,74.92,74.53,74.66,466200.0
2012-12-28 09:30:00,74.0,74.27,73.68,74.21,139300.0,74.0,74.27,73.68,74.21,139300.0
2012-12-28 10:00:00,74.19,74.28,73.88,73.98,110500.0,74.19,74.28,73.88,73.98,110500.0
2012-12-28 10:30:00,73.98,74.14,73.82,74.0,66500.0,73.98,74.14,73.82,74.0,66500.0
2012-12-28 11:00:00,73.98,74.08,73.76,74.0,101600.0,73.98,74.08,73.76,74.0,101600.0
2012-12-28 11:30:00,74.04,74.49,74.0,74.49,46000.0,74.04,74.49,74.0,74.49,46000.0
2012-12-28 12:00:00,74.43,75.13,74.43,74.96,81500.0,74.43,75.13,74.43,74.96,81500.0
2012-12-28 12:30:00,74.96,75.0,74.57,74.65,52100.0,74.96,75.0,74.57,74.65,52100.0
2012-12-28 13:00:00,74.65,74.89,74.58,74.81,34700.0,74.65,74.89,74.58,74.81,34700.0
2012-12-28 13:30:00,74.83,74.94,74.54,74.59,41800.0,74.83,74.94,74.54,74.59,41800.0
2012-12-28 14:00:00,74.52,74.86,74.45,74.66,60500.0,74.52,74.86,74.45,74.66,60500.0
2012-12-28 14:30:00,74.66,74.9,74.57,74.83,56800.0,74.66,74.9,74.57,74.83,56800.0
2012-12-28 15:00:00,74.84,74.97,74.68,74.94,68900.0,74.84,74.97,74.68,74.94,68900.0
2012-12-28 15:30:00,74.93,75.03,74.25,74.31,251100.0,74.93,75.03,74.25,74.31,251100.0
2012-12-31 09:30:00,74.15,74.89,74.01,74.43,174700.0,74.15,74.89,74.01,74.43,174700.0
2012-12-31 10:00:00,74.4,74.87,74.26,74.7,128500.0,74.4,74.87,74.26,74.7,128500.0
2012-12-31 10:30:00,74.69,74.72,74.43,74.59,160900.0,74.69,74.72,74.43,74.59,160900.0
2012-12-31 11:00:00,74.59,74.92,74.41,74.88,110600.0,74.59,74.92,74.41,74.88,110600.0
2012-12-31 11:30:00,74.88,75.04,74.51,74.59,90600.0,74.88,75.04,74.51,74.59,90600.0
2012-12-31 12:00:00,74.65,74.74,74.55,74.72,70900.0,74.65,74.74,74.55,74.72,70900.0
2012-12-31 12:30:00,74.73,75.43,74.71,75.42,89100.0,74.73,75.43,74.71,75.42,89100.0
2012-12-31 13:00:00,75.46,75.5,75.14,75.43,64700.0,75.46,75.5,75.14,75.43,64700.0
2012-12-31 13:30:00,75.42,75.84,75.15,75.29,89600.0,75.42,75.84,75.15,75.29,89600.0
2012-12-31 14:00:00,75.25,75.63,75.12,75.63,56400.0,75.25,75.63,75.12,75.63,56400.0
2012-12-31 14:30:00,75.59,76.35,75.59,76.29,90100.0,75.59,76.35,75.59,76.29,90100.0
2012-12-31 15:00:00,76.31,76.51,75.59,75.72,120400.0,76.31,76.51,75.59,75.72,120400.0
2012-12-31 15:30:00,75.73,76.31,75.73,76.24,205300.0,75.73,76.31,75.73,76.24,205300.0
2013-01-02 09:30:00,77.73,77.96,76.71,76.82,1041600.0,77.73,77.96,76.71,76.82,1041600.0
2013-01-02 10:00:00,76.85,76.86,75.22,75.36,940400.0,76.85,76.86,75.22,75.36,940400.0
2013-01-02 10:30:00,75.36,75.81,75.17,75.24,386200.0,75.36,75.81,75.17,75.24,386200.0
2013-01-02 11:00:00,75.23,75.31,74.27,74.66,372400.0,75.23,75.31,74.27,74.66,372400.0
2013-01-02 11:30:00,74.66,74.7,74.01,74.05,326000.0,74.66,74.7,74.01,74.05,326000.0
2013-01-02 12:00:00,74.06,74.55,74.02,74.5,441800.0,74.06,74.55,74.02,74.5,441800.0
2013-01-02 12:30:00,74.5,74.65,74.27,74.37,165800.0,74.5,74.65,74.27,74.37,165800.0
2013-01-02 13:00:00,74.35,74.43,74.21,74.3,172600.0,74.35,74.43,74.21,74.3,172600.0
2013-01-02 13:30:00,74.32,74.42,73.96,74.03,293600.0,74.32,74.42,73.96,74.03,293600.0
2013-01-02 14:00:00,74.02,74.02,73.35,73.78,512200.0,74.02,74.02,73.35,73.78,512200.0
2013-01-02 14:30:00,73.8,73.87,73.67,73.77,181200.0,73.8,73.87,73.67,73.77,181200.0
2013-01-02 15:00:00,73.77,74.29,73.75,74.11,301200.0,73.77,74.29,73.75,74.11,301200.0
2013-01-02 15:30:00,74.12,74.15,73.91,74.01,704600.0,74.12,74.15,73.91,74.01,704600.0
2013-01-03 09:30:00,73.59,74.47,73.36,74.11,306200.0,73.59,74.47,73.36,74.11,306200.0
2013-01-03 10:00:00,74.13,75.2,74.07,75.15,212700.0,74.13,75.2,74.07,75.15,212700.0
2013-01-03 10:30:00,75.14,75.77,75.14,75.5,171600.0,75.14,75.77,75.14,75.5,171600.0
2013-01-03 11:00:00,75.53,75.89,75.37,75.43,102900.0,75.53,75.89,75.37,75.43,102900.0
2013-01-03 11:30:00,75.43,75.68,75.43,75.6,62400.0,75.43,75.68,75.43,75.6,62400.0
2013-01-03 12:00:00,75.54,75.74,75.28,75.65,73800.0,75.54,75.74,75.28,75.65,73800.0
2013-01-03 12:30:00,75.67,75.85,75.55,75.7,52500.0,75.67,75.85,75.55,75.7,52500.0
2013-01-03 13:00:00,75.72,75.84,75.64,75.81,82100.0,75.72,75.84,75.64,75.81,82100.0
2013-01-03 13:30:00,75.79,76.05,75.79,75.96,42800.0,75.79,76.05,75.79,75.96,42800.0
2013-01-03 14:00:00,75.95,76.02,75.33,75.44,103900.0,75.95,76.02,75.33,75.44,103900.0
2013-01-03 14:30:00,75.42,75.66,75.22,75.59,171800.0,75.42,75.66,75.22,75.59,171800.0
2013-01-03 15:00:00,75.58,75.59,75.02,75.03,90400.0,75.58,75.59,75.02,75.03,90400.0
2013-01-03 15:30:00,75.06,75.09,74.54,75.09,231200.0,75.06,75.09,74.54,75.09,231200.0
2013-01-04 09:30:00,72.35,72.55,70.66,71.06,1629000.0,72.35,72.55,70.66,71.06,1629000.0
2013-01-04 10:00:00,71.07,71.37,70.27,71.23,870500.0,71.07,71.37,70.27,71.23,870500.0
2013-01-04 10:30:00,71.25,71.34,70.35,71.0,416000.0,71.25,71.34,70.35,71.0,416000.0
2013-01-04 11:00:00,71.03,71.32,70.92,71.03,278100.0,71.03,71.32,70.92,71.03,278100.0
2013-01-04 11:30:00,71.07,71.5,71.07,71.31,427800.0,71.07,71.5,71.07,71.31,427800.0
2013-01-04 12:00:00,71.32,71.75,71.23,71.74,252000.0,71.32,71.75,71.23,71.74,252000.0
2013-01-04 12:30:00,71.74,72.1,71.41,71.48,422300.0,71.74,72.1,71.41,71.48,422300.0
2013-01-04 13:00:00,71.43,71.6,71.26,71.41,234800.0,71.43,71.6,71.26,71.41,234800.0
2013-01-04 13:30:00,71.44,71.59,71.32,71.39,109600.0,71.44,71.59,71.32,71.39,109600.0
2013-01-04 14:00:00,71.39,71.61,71.34,71.51,126200.0,71.39,71.61,71.34,71.51,126200.0
2013-01-04 14:30:00,71.51,71.95,71.45,71.92,220900.0,71.51,71.95,71.45,71.92,220900.0
2013-01-04 15:00:00,71.92,72.04,71.54,72.0,297700.0,71.92,72.04,71.54,72.0,297700.0
2013-01-04 15:30:00,72.03,72.12,71.69,71.95,618100.0,72.03,72.12,71.69,71.95,618100.0
2013-01-07 09:30:00,71.19,71.76,70.95,71.47,807000.0,71.19,71.76,70.95,71.47,807000.0
2013-01-07 10:00:00,71.5,72.02,71.31,71.5,287000.0,71.5,72.02,71.31,71.5,287000.0
2013-01-07 10:30:00,71.5,71.5,70.76,71.03,487800.0,71.5,71.5,70.76,71.03,487800.0
2013-01-07 11:00:00,71.03,71.2,70.68,70.68,370000.0,71.03,71.2,70.68,70.68,370000.0
2013-01-07 11:30:00,70.72,70.74,70.32,70.41,428800.0,70.72,70.74,70.32,70.41,428800.0
2013-01-07 12:00:00,70.41,70.49,70.17,70.39,391200.0,70.41,70.49,70.17,70.39,391200.0
2013-01-07 12:30:00,70.38,70.42,70.12,70.19,189800.0,70.38,70.42,70.12,70.19,189800.0
2013-01-07 13:00:00,70.21,70.39,70.1,70.39,209000.0,70.21,70.39,70.1,70.39,209000.0
2013-01-07 13:30:00,70.38,70.46,70.15,70.19,224000.0,70.38,70.46,70.15,70.19,224000.0
2013-01-07 14:00:00,70.21,70.63,70.15,70.61,231000.0,70.21,70.63,70.15,70.61,231000.0
2013-01-07 14:30:00,70.63,70.84,70.44,70.82,300600.0,70.63,70.84,70.44,70.82,300600.0
2013-01-07 15:00:00,70.81,71.0,70.64,70.87,290000.0,70.81,71.0,70.64,70.87,290000.0
2013-01-07 15:30:00,70.88,71.19,70.82,71.1,706600.0,70.88,71.19,70.82,71.1,706600.0
2013-01-08 09:30:00,71.27,71.45,70.5,71.04,314400.0,71.27,71.45,70.5,71.04,314400.0
2013-01-08 10:00:00,71.03,71.67,70.85,71.65,168700.0,71.03,71.67,70.85,71.65,168700.0
2013-01-08 10:30:00,71.63,71.64,71.24,71.27,100400.0,71.63,71.64,71.24,71.27,100400.0
2013-01-08 11:00:00,71.27,71.32,71.09,71.13,118700.0,71.27,71.32,71.09,71.13,118700.0
2013-01-08 11:30:00,71.11,71.56,71.06,71.46,153500.0,71.11,71.56,71.06,71.46,153500.0
2013-01-08 12:00:00,71.47,71.49,70.87,70.87,131200.0,71.47,71.49,70.87,70.87,131200.0
2013-01-08 12:30:00,70.86,70.93,70.6,70.66,108900.0,70.86,70.93,70.6,70.66,108900.0
2013-01-08 13:00:00,70.65,70.71,70.36,70.36,216900.0,70.65,70.71,70.36,70.36,216900.0
2013-01-08 13:30:00,70.39,70.94,70.36,70.89,253500.0,70.39,70.94,70.36,70.89,253500.0
2013-01-08 14:00:00,70.9,71.45,70.89,71.3,157300.0,70.9,71.45,70.89,71.3,157300.0
2013-01-08 14:30:00,71.31,71.37,71.28,71.3,80500.0,71.31,71.37,71.28,71.3,80500.0
2013-01-08 15:00:00,71.31,71.54,71.29,71.46,95600.0,71.31,71.54,71.29,71.46,95600.0
2013-01-08 15:30:00,71.48,71.63,71.3,71.63,259200.0,71.48,71.63,71.3,71.63,259200.0
2013-01-09 09:30:00,72.4,72.84,71.83,72.2,683000.0,72.4,72.84,71.83,72.2,683000.0
2013-01-09 10:00:00,72.21,72.37,72.02,72.17,236200.0,72.21,72.37,72.02,72.17,236200.0
2013-01-09 10:30:00,72.1,72.14,71.61,71.84,164000.0,72.1,72.14,71.61,71.84,164000.0
2013-01-09 11:00:00,71.81,72.13,71.47,71.47,169800.0,71.81,72.13,71.47,71.47,169800.0
2013-01-09 11:30:00,71.48,71.63,71.37,71.57,162600.0,71.48,71.63,71.37,71.57,162600.0
2013-01-09 12:00:00,71.6,71.7,71.43,71.59,102200.0,71.6,71.7,71.43,71.59,102200.0
2013-01-09 12:30:00,71.58,71.7,71.57,71.65,131600.0,71.58,71.7,71.57,71.65,131600.0
2013-01-09 13:00:00,71.68,71.68,71.45,71.51,101800.0,71.68,71.68,71.45,71.51,101800.0
2013-01-09 13:30:00,71.54,71.6,71.39,71.42,90200.0,71.54,71.6,71.39,71.42,90200.0
2013-01-09 14:00:00,71.42,71.55,71.3,71.32,80000.0,71.42,71.55,71.3,71.32,80000.0
2013-01-09 14:30:00,71.32,71.5,70.96,71.01,284600.0,71.32,71.5,70.96,71.01,284600.0
2013-01-09 15:00:00,71.0,71.01,70.82,70.99,210600.0,71.0,71.01,70.82,70.99,210600.0
2013-01-09 15:30:00,70.98,71.09,70.89,71.04,502600.0,70.98,71.09,70.89,71.04,502600.0
2013-01-10 09:30:00,71.39,71.39,70.21,70.3,264700.0,71.39,71.39,70.21,70.3,264700.0
2013-01-10 10:00:00,70.34,71.15,70.3,71.01,188100.0,70.34,71.15,70.3,71.01,188100.0
2013-01-10 10:30:00,71.0,71.04,70.75,70.88,124600.0,71.0,71.04,70.75,70.88,124600.0
2013-01-10 11:00:00,70.87,70.89,69.91,70.0,209400.0,70.87,70.89,69.91,70.0,209400.0
2013-01-10 11:30:00,70.01,70.1,69.94,70.01,101800.0,70.01,70.1,69.94,70.01,101800.0
2013-01-10 12:00:00,70.01,70.56,69.8,70.56,148600.0,70.01,70.56,69.8,70.56,148600.0
2013-01-10 12:30:00,70.56,70.7,70.2,70.25,84200.0,70.56,70.7,70.2,70.25,84200.0
2013-01-10 13:00:00,70.26,70.28,70.11,70.19,60300.0,70.26,70.28,70.11,70.19,60300.0
2013-01-10 13:30:00,70.19,70.2,69.99,70.08,104000.0,70.19,70.2,69.99,70.08,104000.0
2013-01-10 14:00:00,70.09,70.09,69.8,69.9,144700.0,70.09,70.09,69.8,69.9,144700.0
2013-01-10 14:30:00,69.92,70.66,69.91,70.65,132000.0,69.92,70.66,69.91,70.65,132000.0
2013-01-10 15:00:00,70.67,70.68,70.35,70.59,159200.0,70.67,70.68,70.35,70.59,159200.0
2013-01-10 15:30:00,70.61,70.75,70.45,70.58,259300.0,70.61,70.75,70.45,70.58,259300.0
2013-01-11 09:30:00,70.87,71.19,70.35,70.81,185200.0,70.87,71.19,70.35,70.81,185200.0
2013-01-11 10:00:00,70.85,70.92,70.03,70.29,151400.0,70.85,70.92,70.03,70.29,151400.0
2013-01-11 10:30:00,70.29,70.46,70.17,70.32,80600.0,70.29,70.46,70.17,70.32,80600.0
2013-01-11 11:00:00,70.33,70.34,69.88,69.9,109800.0,70.33,70.34,69.88,69.9,109800.0
2013-01-11 11:30:00,69.92,70.55,69.87,70.5,121400.0,69.92,70.55,69.87,70.5,121400.0
2013-01-11 12:00:00,70.48,70.65,70.38,70.49,63800.0,70.48,70.65,70.38,70.49,63800.0
2013-01-11 12:30:00,70.49,70.76,70.48,70.71,75200.0,70.49,70.76,70.48,70.71,75200.0
2013-01-11 13:00:00,70.72,70.82,70.61,70.61,52600.0,70.72,70.82,70.61,70.61,52600.0
2013-01-11 13:30:00,70.63,70.91,70.58,70.91,78800.0,70.63,70.91,70.58,70.91,78800.0
2013-01-11 14:00:00,70.9,71.19,70.8,70.91,124100.0,70.9,71.19,70.8,70.91,124100.0
2013-01-11 14:30:00,70.92,71.0,70.69,70.73,88800.0,70.92,71.0,70.69,70.73,88800.0
2013-01-11 15:00:00,70.76,70.92,70.69,70.78,104800.0,70.76,70.92,70.69,70.78,104800.0
2013-01-11 15:30:00,70.76,70.91,70.57,70.79,273200.0,70.76,70.91,70.57,70.79,273200.0
2013-01-14 09:30:00,70.79,72.54,70.79,72.47,375100.0,70.79,72.54,70.79,72.47,375100.0
2013-01-14 10:00:00,72.43,72.54,71.48,71.85,189100.0,72.43,72.54,71.48,71.85,189100.0
2013-01-14 10:30:00,71.89,72.6,71.83,72.28,191800.0,71.89,72.6,71.83,72.28,191800.0
2013-01-14 11:00:00,72.24,72.36,71.55,71.7,115600.0,72.24,72.36,71.55,71.7,115600.0
2013-01-14 11:30:00,71.7,71.96,71.64,71.69,75500.0,71.7,71.96,71.64,71.69,75500.0
2013-01-14 12:00:00,71.7,71.71,71.03,71.11,132300.0,71.7,71.71,71.03,71.11,132300.0
2013-01-14 12:30:00,71.1,71.68,71.08,71.67,76100.0,71.1,71.68,71.08,71.67,76100.0
2013-01-14 13:00:00,71.66,71.69,71.45,71.48,62800.0,71.66,71.69,71.45,71.48,62800.0
2013-01-14 13:30:00,71.5,71.54,70.96,71.1,150000.0,71.5,71.54,70.96,71.1,150000.0
2013-01-14 14:00:00,71.11,71.23,70.85,70.94,176700.0,71.11,71.23,70.85,70.94,176700.0
2013-01-14 14:30:00,70.94,71.45,70.9,71.33,274400.0,70.94,71.45,70.9,71.33,274400.0
2013-01-14 15:00:00,71.32,71.89,71.25,71.81,245500.0,71.32,71.89,71.25,71.81,245500.0
2013-01-14 15:30:00,71.83,72.33,71.74,72.3,445200.0,71.83,72.33,71.74,72.3,445200.0
2013-01-15 09:30:00,68.3,68.86,66.3,66.99,2652400.0,68.3,68.86,66.3,66.99,2652400.0
2013-01-15 10:00:00,67.03,67.45,66.73,67.28,1152200.0,67.03,67.45,66.73,67.28,1152200.0
2013-01-15 10:30:00,67.28,68.1,67.21,67.98,1026500.0,67.28,68.1,67.21,67.98,1026500.0
2013-01-15 11:00:00,67.99,68.5,67.67,68.0,884600.0,67.99,68.5,67.67,68.0,884600.0
2013-01-15 11:30:00,67.97,68.1,67.6,67.6,396400.0,67.97,68.1,67.6,67.6,396400.0
2013-01-15 12:00:00,67.6,67.96,67.32,67.95,604000.0,67.6,67.96,67.32,67.95,604000.0
2013-01-15 12:30:00,67.96,68.75,67.85,68.68,852000.0,67.96,68.75,67.85,68.68,852000.0
2013-01-15 13:00:00,68.64,68.86,68.49,68.58,455400.0,68.64,68.86,68.49,68.58,455400.0
2013-01-15 13:30:00,68.6,69.73,68.6,69.08,685300.0,68.6,69.73,68.6,69.08,685300.0
2013-01-15 14:00:00,69.13,69.39,68.85,69.39,315500.0,69.13,69.39,68.85,69.39,315500.0
2013-01-15 14:30:00,69.39,69.81,69.29,69.61,549600.0,69.39,69.81,69.29,69.61,549600.0
2013-01-15 15:00:00,69.61,69.7,69.35,69.41,431500.0,69.61,69.7,69.35,69.41,431500.0
2013-01-15 15:30:00,69.44,69.52,69.13,69.46,929400.0,69.44,69.52,69.13,69.46,929400.0
2013-01-16 09:30:00,69.4,70.0,68.9,69.02,589800.0,69.4,70.0,68.9,69.02,589800.0
2013-01-16 10:00:00,69.02,69.22,67.83,68.56,634300.0,69.02,69.22,67.83,68.56,634300.0
2013-01-16 10:30:00,68.59,69.18,68.55,69.09,459500.0,68.59,69.18,68.55,69.09,459500.0
2013-01-16 11:00:00,69.1,69.49,68.94,69.45,231700.0,69.1,69.49,68.94,69.45,231700.0
2013-01-16 11:30:00,69.48,69.64,68.71,68.71,203000.0,69.48,69.64,68.71,68.71,203000.0
2013-01-16 12:00:00,68.7,68.82,67.95,68.26,283800.0,68.7,68.82,67.95,68.26,283800.0
2013-01-16 12:30:00,68.27,68.37,67.87,68.07,232600.0,68.27,68.37,67.87,68.07,232600.0
2013-01-16 13:00:00,68.09,69.0,68.05,68.64,291000.0,68.09,69.0,68.05,68.64,291000.0
2013-01-16 13:30:00,68.66,68.8,68.24,68.32,236300.0,68.66,68.8,68.24,68.32,236300.0
2013-01-16 14:00:00,68.32,68.37,68.0,68.09,259800.0,68.32,68.37,68.0,68.09,259800.0
2013-01-16 14:30:00,68.1,68.4,67.92,68.13,279000.0,68.1,68.4,67.92,68.13,279000.0
2013-01-16 15:00:00,68.14,68.27,67.95,67.96,239200.0,68.14,68.27,67.95,67.96,239200.0
2013-01-16 15:30:00,67.95,67.96,67.4,67.47,725600.0,67.95,67.96,67.4,67.47,725600.0
2013-01-17 09:30:00,68.03,68.59,67.25,67.4,399300.0,68.03,68.59,67.25,67.4,399300.0
2013-01-17 10:00:00,67.38,67.61,67.1,67.5,186500.0,67.38,67.61,67.1,67.5,186500.0
2013-01-17 10:30:00,67.51,67.66,67.34,67.45,172200.0,67.51,67.66,67.34,67.45,172200.0
2013-01-17 11:00:00,67.46,68.2,67.46,68.17,213600.0,67.46,68.2,67.46,68.17,213600.0
2013-01-17 11:30:00,68.15,68.31,67.99,68.14,94000.0,68.15,68.31,67.99,68.14,94000.0
2013-01-17 12:00:00,68.11,68.12,67.6,67.95,117500.0,68.11,68.12,67.6,67.95,117500.0
2013-01-17 12:30:00,67.92,68.1,67.8,68.09,102300.0,67.92,68.1,67.8,68.09,102300.0
2013-01-17 13:00:00,68.05,68.05,67.81,67.93,65600.0,68.05,68.05,67.81,67.93,65600.0
2013-01-17 13:30:00,67.91,68.12,67.8,67.84,99500.0,67.91,68.12,67.8,67.84,99500.0
2013-01-17 14:00:00,67.82,68.2,67.82,68.16,115200.0,67.82,68.2,67.82,68.16,115200.0
2013-01-17 14:30:00,68.16,68.39,68.14,68.32,134100.0,68.16,68.39,68.14,68.32,134100.0
2013-01-17 15:00:00,68.31,68.35,68.02,68.09,140300.0,68.31,68.35,68.02,68.09,140300.0
2013-01-17 15:30:00,68.11,68.28,68.03,68.14,260200.0,68.11,68.28,68.03,68.14,260200.0
2013-01-18 09:30:00,68.06,68.15,67.52,67.55,124200.0,68.06,68.15,67.52,67.55,124200.0
2013-01-18 10:00:00,67.53,67.66,67.42,67.51,136400.0,67.53,67.66,67.42,67.51,136400.0
2013-01-18 10:30:00,67.48,67.65,67.43,67.55,91700.0,67.48,67.65,67.43,67.55,91700.0
2013-01-18 11:00:00,67.55,67.56,67.2,67.28,161600.0,67.55,67.56,67.2,67.28,161600.0
2013-01-18 11:30:00,67.25,67.38,66.5,66.98,264300.0,67.25,67.38,66.5,66.98,264300.0
2013-01-18 12:00:00,66.97,67.25,66.81,67.15,90200.0,66.97,67.25,66.81,67.15,90200.0
2013-01-18 12:30:00,67.15,67.31,67.0,67.01,155200.0,67.15,67.31,67.0,67.01,155200.0
2013-01-18 13:00:00,67.02,67.41,67.0,67.4,145500.0,67.02,67.41,67.0,67.4,145500.0
2013-01-18 13:30:00,67.38,67.4,67.22,67.26,64800.0,67.38,67.4,67.22,67.26,64800.0
2013-01-18 14:00:00,67.26,67.26,66.76,66.77,253100.0,67.26,67.26,66.76,66.77,253100.0
2013-01-18 14:30:00,66.77,66.91,66.51,66.55,445800.0,66.77,66.91,66.51,66.55,445800.0
2013-01-18 15:00:00,66.55,66.65,66.33,66.45,351400.0,66.55,66.65,66.33,66.45,351400.0
2013-01-18 15:30:00,66.45,66.9,66.41,66.79,664400.0,66.45,66.9,66.41,66.79,664400.0
2013-01-22 09:30:00,66.32,66.8,65.95,66.0,511900.0,66.32,66.8,65.95,66.0,511900.0
2013-01-22 10:00:00,66.0,66.38,65.97,66.02,387500.0,66.0,66.38,65.97,66.02,387500.0
2013-01-22 10:30:00,66.03,66.51,65.99,66.47,196500.0,66.03,66.51,65.99,66.47,196500.0
2013-01-22 11:00:00,66.47,66.56,66.3,66.41,164200.0,66.47,66.56,66.3,66.41,164200.0
2013-01-22 11:30:00,66.4,66.66,66.35,66.45,120500.0,66.4,66.66,66.35,66.45,120500.0
2013-01-22 12:00:00,66.47,66.49,66.36,66.41,64000.0,66.47,66.49,66.36,66.41,64000.0
2013-01-22 12:30:00,66.43,66.58,66.35,66.55,148100.0,66.43,66.58,66.35,66.55,148100.0
2013-01-22 13:00:00,66.57,66.79,66.54,66.7,89700.0,66.57,66.79,66.54,66.7,89700.0
2013-01-22 13:30:00,66.68,66.69,66.01,66.11,193100.0,66.68,66.69,66.01,66.11,193100.0
2013-01-22 14:00:00,66.11,66.6,66.07,66.4,157500.0,66.11,66.6,66.07,66.4,157500.0
2013-01-22 14:30:00,66.4,66.48,66.26,66.3,95100.0,66.4,66.48,66.26,66.3,95100.0
2013-01-22 15:00:00,66.3,66.35,66.08,66.18,181100.0,66.3,66.35,66.08,66.18,181100.0
2013-01-22 15:30:00,66.2,66.3,66.0,66.13,304200.0,66.2,66.3,66.0,66.13,304200.0
2013-01-23 09:30:00,65.45,66.08,65.29,65.81,362500.0,65.45,66.08,65.29,65.81,362500.0
2013-01-23 10:00:00,65.81,66.27,65.8,65.92,288300.0,65.81,66.27,65.8,65.92,288300.0
2013-01-23 10:30:00,65.92,66.0,65.83,65.91,83400.0,65.92,66.0,65.83,65.91,83400.0
2013-01-23 11:00:00,65.93,66.27,65.91,66.2,129600.0,65.93,66.27,65.91,66.2,129600.0
2013-01-23 11:30:00,66.17,66.21,65.86,65.92,142300.0,66.17,66.21,65.86,65.92,142300.0
2013-01-23 12:00:00,65.91,65.94,65.79,65.81,94900.0,65.91,65.94,65.79,65.81,94900.0
2013-01-23 12:30:00,65.8,66.17,65.8,66.15,67300.0,65.8,66.17,65.8,66.15,67300.0
2013-01-23 13:00:00,66.15,66.22,66.01,66.15,94400.0,66.15,66.22,66.01,66.15,94400.0
2013-01-23 13:30:00,66.16,66.41,66.1,66.4,73600.0,66.16,66.41,66.1,66.4,73600.0
2013-01-23 14:00:00,66.39,66.47,66.36,66.41,70500.0,66.39,66.47,66.36,66.41,70500.0
2013-01-23 14:30:00,66.43,66.57,66.36,66.53,128500.0,66.43,66.57,66.36,66.53,128500.0
2013-01-23 15:00:00,66.53,66.55,66.38,66.42,98900.0,66.53,66.55,66.38,66.42,98900.0
2013-01-23 15:30:00,66.42,66.45,66.15,66.21,226100.0,66.42,66.45,66.15,66.21,226100.0
2013-01-24 09:30:00,66.0,66.97,65.82,66.9,163100.0,66.0,66.97,65.82,66.9,163100.0
2013-01-24 10:00:00,66.88,67.16,66.55,67.08,168300.0,66.88,67.16,66.55,67.08,168300.0
2013-01-24 10:30:00,67.06,67.09,66.66,67.07,180600.0,67.06,67.09,66.66,67.07,180600.0
2013-01-24 11:00:00,67.02,67.4,67.0,67.38,477300.0,67.02,67.4,67.0,67.38,477300.0
2013-01-24 11:30:00,67.38,67.54,67.14,67.43,235900.0,67.38,67.54,67.14,67.43,235900.0
2013-01-24 12:00:00,67.39,67.42,67.01,67.02,164200.0,67.39,67.42,67.01,67.02,164200.0
2013-01-24 12:30:00,67.03,67.15,66.71,66.93,248900.0,67.03,67.15,66.71,66.93,248900.0
2013-01-24 13:00:00,66.95,66.95,66.55,66.87,105500.0,66.95,66.95,66.55,66.87,105500.0
2013-01-24 13:30:00,66.9,67.1,66.56,66.75,166500.0,66.9,67.1,66.56,66.75,166500.0
2013-01-24 14:00:00,66.75,66.97,66.74,66.91,99800.0,66.75,66.97,66.74,66.91,99800.0
2013-01-24 14:30:00,66.94,67.26,66.9,67.18,131800.0,66.94,67.26,66.9,67.18,131800.0
2013-01-24 15:00:00,67.15,67.4,67.14,67.36,117400.0,67.15,67.4,67.14,67.36,117400.0
2013-01-24 15:30:00,67.37,67.68,67.34,67.6,334300.0,67.37,67.68,67.34,67.6,334300.0
2013-01-25 09:30:00,67.44,68.36,67.37,68.33,328600.0,67.44,68.36,67.37,68.33,328600.0
2013-01-25 10:00:00,68.29,69.08,68.25,68.77,379900.0,68.29,69.08,68.25,68.77,379900.0
2013-01-25 10:30:00,68.79,69.42,68.75,69.42,260300.0,68.79,69.42,68.75,69.42,260300.0
2013-01-25 11:00:00,69.41,69.52,69.2,69.4,214900.0,69.41,69.52,69.2,69.4,214900.0
2013-01-25 11:30:00,69.38,69.48,69.25,69.33,108100.0,69.38,69.48,69.25,69.33,108100.0
2013-01-25 12:00:00,69.32,69.47,69.28,69.38,111000.0,69.32,69.47,69.28,69.38,111000.0
2013-01-25 12:30:00,69.36,69.49,69.33,69.43,89200.0,69.36,69.49,69.33,69.43,89200.0
2013-01-25 13:00:00,69.44,69.71,69.4,69.64,126500.0,69.44,69.71,69.4,69.64,126500.0
2013-01-25 13:30:00,69.63,69.9,69.61,69.82,135200.0,69.63,69.9,69.61,69.82,135200.0
2013-01-25 14:00:00,69.83,69.96,69.8,69.9,176500.0,69.83,69.96,69.8,69.9,176500.0
2013-01-25 14:30:00,69.89,69.94,69.69,69.77,143500.0,69.89,69.94,69.69,69.77,143500.0
2013-01-25 15:00:00,69.76,69.85,69.69,69.75,215200.0,69.76,69.85,69.69,69.75,215200.0
2013-01-25 15:30:00,69.75,69.87,69.7,69.84,413300.0,69.75,69.87,69.7,69.84,413300.0
2013-01-28 09:30:00,69.87,70.15,69.54,69.86,314400.0,69.87,70.15,69.54,69.86,314400.0
2013-01-28 10:00:00,69.8,69.82,69.0,69.34,214700.0,69.8,69.82,69.0,69.34,214700.0
2013-01-28 10:30:00,69.38,69.38,69.01,69.26,155200.0,69.38,69.38,69.01,69.26,155200.0
2013-01-28 11:00:00,69.26,69.36,69.11,69.2,146900.0,69.26,69.36,69.11,69.2,146900.0
2013-01-28 11:30:00,69.2,69.29,69.17,69.2,55700.0,69.2,69.29,69.17,69.2,55700.0
2013-01-28 12:00:00,69.2,69.34,69.19,69.29,63100.0,69.2,69.34,69.19,69.29,63100.0
2013-01-28 12:30:00,69.29,69.44,69.28,69.38,85500.0,69.29,69.44,69.28,69.38,85500.0
2013-01-28 13:00:00,69.37,69.4,69.28,69.36,153400.0,69.37,69.4,69.28,69.36,153400.0
2013-01-28 13:30:00,69.36,69.44,69.31,69.38,166100.0,69.36,69.44,69.31,69.38,166100.0
2013-01-28 14:00:00,69.39,69.85,69.36,69.81,220000.0,69.39,69.85,69.36,69.81,220000.0
2013-01-28 14:30:00,69.81,69.94,69.69,69.76,192000.0,69.81,69.94,69.69,69.76,192000.0
2013-01-28 15:00:00,69.74,70.0,69.64,69.72,280400.0,69.74,70.0,69.64,69.72,280400.0
2013-01-28 15:30:00,69.72,70.04,69.72,70.01,515500.0,69.72,70.04,69.72,70.01,515500.0
2013-01-29 09:30:00,69.3,70.1,69.18,69.75,472600.0,69.3,70.1,69.18,69.75,472600.0
2013-01-29 10:00:00,69.74,69.9,69.5,69.56,551400.0,69.74,69.9,69.5,69.56,551400.0
2013-01-29 10:30:00,69.56,69.93,69.53,69.85,179800.0,69.56,69.93,69.53,69.85,179800.0
2013-01-29 11:00:00,69.86,70.2,69.82,70.05,311600.0,69.86,70.2,69.82,70.05,311600.0
2013-01-29 11:30:00,70.06,70.08,69.8,69.86,172600.0,70.06,70.08,69.8,69.86,172600.0
2013-01-29 12:00:00,69.83,69.83,69.61,69.77,157000.0,69.83,69.83,69.61,69.77,157000.0
2013-01-29 12:30:00,69.74,69.99,69.67,69.91,151600.0,69.74,69.99,69.67,69.91,151600.0
2013-01-29 13:00:00,69.9,70.0,69.8,69.8,117000.0,69.9,70.0,69.8,69.8,117000.0
2013-01-29 13:30:00,69.82,70.0,69.72,69.77,247200.0,69.82,70.0,69.72,69.77,247200.0
2013-01-29 14:00:00,69.76,69.79,69.6,69.67,183600.0,69.76,69.79,69.6,69.67,183600.0
2013-01-29 14:30:00,69.65,69.93,69.65,69.91,174800.0,69.65,69.93,69.65,69.91,174800.0
2013-01-29 15:00:00,69.91,69.92,69.7,69.9,265600.0,69.91,69.92,69.7,69.9,265600.0
2013-01-29 15:30:00,69.87,70.0,69.76,69.89,507000.0,69.87,70.0,69.76,69.89,507000.0
2013-01-30 09:30:00,69.66,70.05,69.45,69.6,225600.0,69.66,70.05,69.45,69.6,225600.0
2013-01-30 10:00:00,69.62,69.77,69.2,69.44,152500.0,69.62,69.77,69.2,69.44,152500.0
2013-01-30 10:30:00,69.48,69.65,69.3,69.61,187700.0,69.48,69.65,69.3,69.61,187700.0
2013-01-30 11:00:00,69.61,69.88,69.57,69.71,87600.0,69.61,69.88,69.57,69.71,87600.0
2013-01-30 11:30:00,69.71,69.94,69.55,69.65,83100.0,69.71,69.94,69.55,69.65,83100.0
2013-01-30 12:00:00,69.64,69.75,69.56,69.64,104300.0,69.64,69.75,69.56,69.64,104300.0
2013-01-30 12:30:00,69.63,69.67,69.54,69.65,52300.0,69.63,69.67,69.54,69.65,52300.0
2013-01-30 13:00:00,69.63,69.91,69.52,69.88,104700.0,69.63,69.91,69.52,69.88,104700.0
2013-01-30 13:30:00,69.87,69.88,69.64,69.75,49200.0,69.87,69.88,69.64,69.75,49200.0
2013-01-30 14:00:00,69.75,69.78,69.63,69.76,99100.0,69.75,69.78,69.63,69.76,99100.0
2013-01-30 14:30:00,69.75,69.78,69.55,69.66,125300.0,69.75,69.78,69.55,69.66,125300.0
2013-01-30 15:00:00,69.66,69.7,69.31,69.34,196400.0,69.66,69.7,69.31,69.34,196400.0
2013-01-30 15:30:00,69.31,69.45,69.24,69.37,328000.0,69.31,69.45,69.24,69.37,328000.0
2013-01-31 09:30:00,69.47,70.11,68.78,69.15,428800.0,69.47,70.11,68.78,69.15,428800.0
2013-01-31 10:00:00,69.13,69.54,68.96,69.1,157700.0,69.13,69.54,68.96,69.1,157700.0
2013-01-31 10:30:00,69.05,69.67,69.05,69.1,60900.0,69.05,69.67,69.05,69.1,60900.0
2013-01-31 11:00:00,69.07,69.22,68.92,69.0,51200.0,69.07,69.22,68.92,69.0,51200.0
2013-01-31 11:30:00,69.0,69.15,68.97,69.0,73900.0,69.0,69.15,68.97,69.0,73900.0
2013-01-31 12:00:00,69.01,69.13,68.91,69.03,92200.0,69.01,69.13,68.91,69.03,92200.0
2013-01-31 12:30:00,69.04,69.3,68.95,69.21,36300.0,69.04,69.3,68.95,69.21,36300.0
2013-01-31 13:00:00,69.2,69.33,69.1,69.15,31500.0,69.2,69.33,69.1,69.15,31500.0
2013-01-31 13:30:00,69.16,69.17,68.85,68.98,72500.0,69.16,69.17,68.85,68.98,72500.0
2013-01-31 14:00:00,68.99,69.17,68.92,69.13,53300.0,68.99,69.17,68.92,69.13,53300.0
2013-01-31 14:30:00,69.11,69.21,69.01,69.01,63800.0,69.11,69.21,69.01,69.01,63800.0
2013-01-31 15:00:00,69.01,69.19,68.93,69.04,138800.0,69.01,69.19,68.93,69.04,138800.0
2013-01-31 15:30:00,69.02,69.18,68.95,69.01,137800.0,69.02,69.18,68.95,69.01,137800.0
2013-02-01 09:30:00,69.25,69.45,68.51,68.75,371400.0,69.25,69.45,68.51,68.75,371400.0
2013-02-01 10:00:00,68.8,69.09,68.07,68.22,342200.0,68.8,69.09,68.07,68.22,342200.0
2013-02-01 10:30:00,68.22,68.61,68.11,68.22,262800.0,68.22,68.61,68.11,68.22,262800.0
2013-02-01 11:00:00,68.17,68.49,68.15,68.23,378400.0,68.17,68.49,68.15,68.23,378400.0
2013-02-01 11:30:00,68.21,68.4,68.1,68.36,1875600.0,68.21,68.4,68.1,68.36,1875600.0
2013-02-01 12:00:00,68.35,68.5,68.21,68.28,157600.0,68.35,68.5,68.21,68.28,157600.0
2013-02-01 12:30:00,68.25,68.35,68.21,68.26,192400.0,68.25,68.35,68.21,68.26,192400.0
2013-02-01 13:00:00,68.24,68.28,67.7,67.78,270600.0,68.24,68.28,67.7,67.78,270600.0
2013-02-01 13:30:00,67.8,67.89,67.44,67.62,457400.0,67.8,67.89,67.44,67.62,457400.0
2013-02-01 14:00:00,67.64,68.05,67.55,67.92,302200.0,67.64,68.05,67.55,67.92,302200.0
2013-02-01 14:30:00,67.91,68.04,67.7,67.8,207000.0,67.91,68.04,67.7,67.8,207000.0
2013-02-01 15:00:00,67.8,67.91,67.72,67.73,307800.0,67.8,67.91,67.72,67.73,307800.0
2013-02-01 15:30:00,67.74,67.86,67.61,67.86,642600.0,67.74,67.86,67.61,67.86,642600.0
2013-02-04 09:30:00,67.89,67.89,66.65,67.24,272600.0,67.89,67.89,66.65,67.24,272600.0
2013-02-04 10:00:00,67.19,67.53,66.98,67.28,107000.0,67.19,67.53,66.98,67.28,107000.0
2013-02-04 10:30:00,67.28,67.29,66.91,67.04,81100.0,67.28,67.29,66.91,67.04,81100.0
2013-02-04 11:00:00,67.05,67.27,66.98,66.99,60700.0,67.05,67.27,66.98,66.99,60700.0
2013-02-04 11:30:00,66.99,67.01,66.75,66.81,132100.0,66.99,67.01,66.75,66.81,132100.0
2013-02-04 12:00:00,66.8,67.16,66.8,67.11,254900.0,66.8,67.16,66.8,67.11,254900.0
2013-02-04 12:30:00,67.12,67.12,66.8,66.94,177800.0,67.12,67.12,66.8,66.94,177800.0
2013-02-04 13:00:00,66.94,67.01,66.89,66.95,84500.0,66.94,67.01,66.89,66.95,84500.0
2013-02-04 13:30:00,66.97,66.99,66.77,66.89,119000.0,66.97,66.99,66.77,66.89,119000.0
2013-02-04 14:00:00,66.9,67.04,66.85,67.04,109700.0,66.9,67.04,66.85,67.04,109700.0
2013-02-04 14:30:00,67.05,67.19,66.91,67.18,100600.0,67.05,67.19,66.91,67.18,100600.0
2013-02-04 15:00:00,67.18,67.18,66.92,67.02,129600.0,67.18,67.18,66.92,67.02,129600.0
2013-02-04 15:30:00,67.05,67.09,66.8,66.83,414600.0,67.05,67.09,66.8,66.83,414600.0
2013-02-05 09:30:00,67.0,67.49,66.75,67.05,205200.0,67.0,67.49,66.75,67.05,205200.0
2013-02-05 10:00:00,67.05,67.3,66.87,67.08,77200.0,67.05,67.3,66.87,67.08,77200.0
2013-02-05 10:30:00,67.1,67.29,67.0,67.25,78600.0,67.1,67.29,67.0,67.25,78600.0
2013-02-05 11:00:00,67.23,67.36,66.92,66.97,111300.0,67.23,67.36,66.92,66.97,111300.0
2013-02-05 11:30:00,67.01,67.42,66.92,67.37,107000.0,67.01,67.42,66.92,67.37,107000.0
2013-02-05 12:00:00,67.37,67.59,67.26,67.26,58300.0,67.37,67.59,67.26,67.26,58300.0
2013-02-05 12:30:00,67.26,67.45,67.22,67.27,35700.0,67.26,67.45,67.22,67.27,35700.0
2013-02-05 13:00:00,67.27,67.56,67.25,67.55,33400.0,67.27,67.56,67.25,67.55,33400.0
2013-02-05 13:30:00,67.53,67.61,67.44,67.5,37500.0,67.53,67.61,67.44,67.5,37500.0
2013-02-05 14:00:00,67.5,67.81,67.45,67.73,77800.0,67.5,67.81,67.45,67.73,77800.0
2013-02-05 14:30:00,67.72,67.77,67.61,67.62,48000.0,67.72,67.77,67.61,67.62,48000.0
2013-02-05 15:00:00,67.65,67.66,67.34,67.4,85800.0,67.65,67.66,67.34,67.4,85800.0
2013-02-05 15:30:00,67.4,67.46,67.15,67.23,184700.0,67.4,67.46,67.15,67.23,184700.0
2013-02-06 09:30:00,67.17,67.5,67.0,67.25,141300.0,67.17,67.5,67.0,67.25,141300.0
2013-02-06 10:00:00,67.19,67.86,67.14,67.77,160200.0,67.19,67.86,67.14,67.77,160200.0
2013-02-06 10:30:00,67.85,68.16,67.71,67.83,129200.0,67.85,68.16,67.71,67.83,129200.0
2013-02-06 11:00:00,67.84,68.2,67.74,68.04,111700.0,67.84,68.2,67.74,68.04,111700.0
2013-02-06 11:30:00,68.0,68.32,67.97,68.31,44200.0,68.0,68.32,67.97,68.31,44200.0
2013-02-06 12:00:00,68.33,68.35,68.08,68.09,65800.0,68.33,68.35,68.08,68.09,65800.0
2013-02-06 12:30:00,68.07,68.15,67.83,67.83,52700.0,68.07,68.15,67.83,67.83,52700.0
2013-02-06 13:00:00,67.83,67.83,67.58,67.75,51500.0,67.83,67.83,67.58,67.75,51500.0
2013-02-06 13:30:00,67.74,67.84,67.69,67.75,63200.0,67.74,67.84,67.69,67.75,63200.0
2013-02-06 14:00:00,67.74,67.94,67.72,67.94,98500.0,67.74,67.94,67.72,67.94,98500.0
2013-02-06 14:30:00,67.92,68.16,67.87,67.98,81700.0,67.92,68.16,67.87,67.98,81700.0
2013-02-06 15:00:00,67.99,68.15,67.9,67.96,136800.0,67.99,68.15,67.9,67.96,136800.0
2013-02-06 15:30:00,67.97,68.11,67.92,68.08,161700.0,67.97,68.11,67.92,68.08,161700.0
2013-02-07 09:30:00,67.67,67.99,67.3,67.3,173400.0,67.67,67.99,67.3,67.3,173400.0
2013-02-07 10:00:00,67.3,67.63,67.13,67.34,180500.0,67.3,67.63,67.13,67.34,180500.0
2013-02-07 10:30:00,67.35,67.54,66.98,67.18,302500.0,67.35,67.54,66.98,67.18,302500.0
2013-02-07 11:00:00,67.17,67.52,67.14,67.42,97800.0,67.17,67.52,67.14,67.42,97800.0
2013-02-07 11:30:00,67.43,67.47,67.35,67.43,81100.0,67.43,67.47,67.35,67.43,81100.0
2013-02-07 12:00:00,67.43,67.56,67.4,67.56,35300.0,67.43,67.56,67.4,67.56,35300.0
2013-02-07 12:30:00,67.57,67.64,67.36,67.41,61100.0,67.57,67.64,67.36,67.41,61100.0
2013-02-07 13:00:00,67.41,67.66,67.36,67.56,26900.0,67.41,67.66,67.36,67.56,26900.0
2013-02-07 13:30:00,67.59,67.78,67.42,67.69,61500.0,67.59,67.78,67.42,67.69,61500.0
2013-02-07 14:00:00,67.73,67.89,67.65,67.74,38100.0,67.73,67.89,67.65,67.74,38100.0
2013-02-07 14:30:00,67.74,67.74,67.48,67.57,37600.0,67.74,67.74,67.48,67.57,37600.0
2013-02-07 15:00:00,67.53,67.67,67.43,67.6,73000.0,67.53,67.67,67.43,67.6,73000.0
2013-02-07 15:30:00,67.62,67.69,67.54,67.63,155000.0,67.62,67.69,67.54,67.63,155000.0
2013-02-08 09:30:00,67.6,68.38,67.6,67.89,137200.0,67.6,68.38,67.6,67.89,137200.0
2013-02-08 10:00:00,67.88,67.95,67.59,67.85,85700.0,67.88,67.95,67.59,67.85,85700.0
2013-02-08 10:30:00,67.85,68.06,67.75,67.76,29900.0,67.85,68.06,67.75,67.76,29900.0
2013-02-08 11:00:00,67.8,68.09,67.8,67.97,87800.0,67.8,68.09,67.8,67.97,87800.0
2013-02-08 11:30:00,67.95,68.47,67.89,68.38,98600.0,67.95,68.47,67.89,68.38,98600.0
2013-02-08 12:00:00,68.34,68.38,68.15,68.18,35100.0,68.34,68.38,68.15,68.18,35100.0
2013-02-08 12:30:00,68.16,68.2,68.08,68.15,53900.0,68.16,68.2,68.08,68.15,53900.0
2013-02-08 13:00:00,68.15,68.15,68.0,68.08,58800.0,68.15,68.15,68.0,68.08,58800.0
2013-02-08 13:30:00,68.09,68.13,68.0,68.02,53000.0,68.09,68.13,68.0,68.02,53000.0
2013-02-08 14:00:00,68.04,68.17,68.0,68.14,65000.0,68.04,68.17,68.0,68.14,65000.0
2013-02-08 14:30:00,68.13,68.16,68.0,68.02,43900.0,68.13,68.16,68.0,68.02,43900.0
2013-02-08 15:00:00,68.05,68.23,68.0,68.2,74700.0,68.05,68.23,68.0,68.2,74700.0
2013-02-08 15:30:00,68.19,68.23,67.98,68.07,216800.0,68.19,68.23,67.98,68.07,216800.0
2013-02-11 09:30:00,67.86,67.92,66.54,67.12,412400.0,67.86,67.92,66.54,67.12,412400.0
2013-02-11 10:00:00,67.11,67.55,67.11,67.44,240200.0,67.11,67.55,67.11,67.44,240200.0
2013-02-11 10:30:00,67.42,67.44,67.02,67.42,92000.0,67.42,67.44,67.02,67.42,92000.0
2013-02-11 11:00:00,67.44,67.48,67.27,67.35,313700.0,67.44,67.48,67.27,67.35,313700.0
2013-02-11 11:30:00,67.35,67.76,67.33,67.56,89800.0,67.35,67.76,67.33,67.56,89800.0
2013-02-11 12:00:00,67.57,67.58,67.08,67.27,173600.0,67.57,67.58,67.08,67.27,173600.0
2013-02-11 12:30:00,67.3,67.3,67.03,67.06,358900.0,67.3,67.3,67.03,67.06,358900.0
2013-02-11 13:00:00,67.07,67.22,67.04,67.16,69000.0,67.07,67.22,67.04,67.16,69000.0
2013-02-11 13:30:00,67.19,67.55,67.17,67.47,56000.0,67.19,67.55,67.17,67.47,56000.0
2013-02-11 14:00:00,67.47,67.56,67.34,67.34,163700.0,67.47,67.56,67.34,67.34,163700.0
2013-02-11 14:30:00,67.34,67.34,67.17,67.21,110600.0,67.34,67.34,67.17,67.21,110600.0
2013-02-11 15:00:00,67.22,67.27,67.17,67.2,318800.0,67.22,67.27,67.17,67.2,318800.0
2013-02-11 15:30:00,67.21,67.45,67.19,67.33,249300.0,67.21,67.45,67.19,67.33,249300.0
2013-02-12 09:30:00,67.71,68.86,67.16,68.53,404200.0,67.71,68.86,67.16,68.53,404200.0
2013-02-12 10:00:00,68.58,68.59,68.27,68.28,157500.0,68.58,68.59,68.27,68.28,157500.0
2013-02-12 10:30:00,68.27,68.27,67.81,67.98,107600.0,68.27,68.27,67.81,67.98,107600.0
2013-02-12 11:00:00,67.99,68.17,67.98,68.02,56200.0,67.99,68.17,67.98,68.02,56200.0
2013-02-12 11:30:00,68.04,68.07,67.34,67.54,108900.0,68.04,68.07,67.34,67.54,108900.0
2013-02-12 12:00:00,67.57,68.15,67.56,68.11,53400.0,67.57,68.15,67.56,68.11,53400.0
2013-02-12 12:30:00,68.13,68.21,67.6,67.99,237000.0,68.13,68.21,67.6,67.99,237000.0
2013-02-12 13:00:00,67.96,68.03,67.76,67.76,90700.0,67.96,68.03,67.76,67.76,90700.0
2013-02-12 13:30:00,67.76,67.79,67.43,67.46,39600.0,67.76,67.79,67.43,67.46,39600.0
2013-02-12 14:00:00,67.43,67.55,67.31,67.49,98700.0,67.43,67.55,67.31,67.49,98700.0
2013-02-12 14:30:00,67.49,67.63,67.43,67.58,105200.0,67.49,67.63,67.43,67.58,105200.0
2013-02-12 15:00:00,67.57,67.58,67.45,67.48,78400.0,67.57,67.58,67.45,67.48,78400.0
2013-02-12 15:30:00,67.48,67.64,67.47,67.55,205100.0,67.48,67.64,67.47,67.55,205100.0
2013-02-13 09:30:00,67.4,67.55,66.81,67.15,270900.0,67.4,67.55,66.81,67.15,270900.0
2013-02-13 10:00:00,67.15,67.95,67.07,67.4,247400.0,67.15,67.95,67.07,67.4,247400.0
2013-02-13 10:30:00,67.45,68.06,67.41,67.71,191700.0,67.45,68.06,67.41,67.71,191700.0
2013-02-13 11:00:00,67.69,67.69,67.11,67.32,135200.0,67.69,67.69,67.11,67.32,135200.0
2013-02-13 11:30:00,67.31,67.38,67.2,67.25,107500.0,67.31,67.38,67.2,67.25,107500.0
2013-02-13 12:00:00,67.26,67.35,67.25,67.26,48400.0,67.26,67.35,67.25,67.26,48400.0
2013-02-13 12:30:00,67.26,67.53,67.25,67.26,148300.0,67.26,67.53,67.25,67.26,148300.0
2013-02-13 13:00:00,67.25,67.32,67.24,67.27,38200.0,67.25,67.32,67.24,67.27,38200.0
2013-02-13 13:30:00,67.27,67.33,67.19,67.2,25700.0,67.27,67.33,67.19,67.2,25700.0
2013-02-13 14:00:00,67.22,67.33,67.11,67.25,333800.0,67.22,67.33,67.11,67.25,333800.0
2013-02-13 14:30:00,67.25,67.29,67.01,67.14,74000.0,67.25,67.29,67.01,67.14,74000.0
2013-02-13 15:00:00,67.15,67.25,67.1,67.22,44100.0,67.15,67.25,67.1,67.22,44100.0
2013-02-13 15:30:00,67.21,67.32,67.15,67.28,95700.0,67.21,67.32,67.15,67.28,95700.0
2013-02-14 09:30:00,66.83,67.04,66.25,66.56,263400.0,66.83,67.04,66.25,66.56,263400.0
2013-02-14 10:00:00,66.59,66.8,66.23,66.32,125000.0,66.59,66.8,66.23,66.32,125000.0
2013-02-14 10:30:00,66.25,66.37,66.13,66.17,252400.0,66.25,66.37,66.13,66.17,252400.0
2013-02-14 11:00:00,66.17,66.31,66.0,66.05,174000.0,66.17,66.31,66.0,66.05,174000.0
2013-02-14 11:30:00,66.06,66.51,66.06,66.39,135300.0,66.06,66.51,66.06,66.39,135300.0
2013-02-14 12:00:00,66.37,66.51,66.25,66.42,142900.0,66.37,66.51,66.25,66.42,142900.0
2013-02-14 12:30:00,66.4,66.73,66.35,66.68,99400.0,66.4,66.73,66.35,66.68,99400.0
2013-02-14 13:00:00,66.69,66.95,66.69,66.76,140400.0,66.69,66.95,66.69,66.76,140400.0
2013-02-14 13:30:00,66.77,66.85,66.68,66.69,73700.0,66.77,66.85,66.68,66.69,73700.0
2013-02-14 14:00:00,66.67,66.87,66.63,66.85,65700.0,66.67,66.87,66.63,66.85,65700.0
2013-02-14 14:30:00,66.86,66.86,66.63,66.68,60800.0,66.86,66.86,66.63,66.68,60800.0
2013-02-14 15:00:00,66.7,66.75,66.58,66.71,91000.0,66.7,66.75,66.58,66.71,91000.0
2013-02-14 15:30:00,66.72,67.14,66.72,67.0,574800.0,66.72,67.14,66.72,67.0,574800.0
2013-02-15 09:30:00,67.1,68.24,66.81,67.52,321900.0,67.1,68.24,66.81,67.52,321900.0
2013-02-15 10:00:00,67.54,67.94,67.21,67.26,363800.0,67.54,67.94,67.21,67.26,363800.0
2013-02-15 10:30:00,67.27,67.64,67.24,67.63,135300.0,67.27,67.64,67.24,67.63,135300.0
2013-02-15 11:00:00,67.63,68.0,67.58,67.92,211000.0,67.63,68.0,67.58,67.92,211000.0
2013-02-15 11:30:00,67.92,67.95,67.48,67.53,179200.0,67.92,67.95,67.48,67.53,179200.0
2013-02-15 12:00:00,67.55,67.74,67.49,67.66,125400.0,67.55,67.74,67.49,67.66,125400.0
2013-02-15 12:30:00,67.66,67.78,67.42,67.47,91900.0,67.66,67.78,67.42,67.47,91900.0
2013-02-15 13:00:00,67.48,67.53,67.04,67.51,212000.0,67.48,67.53,67.04,67.51,212000.0
2013-02-15 13:30:00,67.52,68.06,67.52,67.82,225300.0,67.52,68.06,67.52,67.82,225300.0
2013-02-15 14:00:00,67.8,67.95,67.45,67.48,351000.0,67.8,67.95,67.45,67.48,351000.0
2013-02-15 14:30:00,67.48,68.09,67.45,67.95,248600.0,67.48,68.09,67.45,67.95,248600.0
2013-02-15 15:00:00,67.9,67.99,67.52,67.63,165300.0,67.9,67.99,67.52,67.63,165300.0
2013-02-15 15:30:00,67.64,67.91,67.63,67.84,285400.0,67.64,67.91,67.63,67.84,285400.0
2013-02-19 09:30:00,68.28,69.24,68.06,69.01,343600.0,68.28,69.24,68.06,69.01,343600.0
2013-02-19 10:00:00,69.0,69.54,69.0,69.32,202300.0,69.0,69.54,69.0,69.32,202300.0
2013-02-19 10:30:00,69.31,69.38,68.92,68.97,194700.0,69.31,69.38,68.92,68.97,194700.0
2013-02-19 11:00:00,68.98,69.21,68.87,69.05,103800.0,68.98,69.21,68.87,69.05,103800.0
2013-02-19 11:30:00,69.06,69.18,68.95,68.99,112500.0,69.06,69.18,68.95,68.99,112500.0
2013-02-19 12:00:00,69.0,69.29,68.73,69.07,430900.0,69.0,69.29,68.73,69.07,430900.0
2013-02-19 12:30:00,69.05,69.17,69.03,69.1,61500.0,69.05,69.17,69.03,69.1,61500.0
2013-02-19 13:00:00,69.09,69.35,69.08,69.35,111300.0,69.09,69.35,69.08,69.35,111300.0
2013-02-19 13:30:00,69.33,69.52,69.31,69.34,154700.0,69.33,69.52,69.31,69.34,154700.0
2013-02-19 14:00:00,69.34,69.42,69.23,69.3,119500.0,69.34,69.42,69.23,69.3,119500.0
2013-02-19 14:30:00,69.31,69.75,69.31,69.55,122800.0,69.31,69.75,69.31,69.55,122800.0
2013-02-19 15:00:00,69.54,69.79,69.43,69.43,203000.0,69.54,69.79,69.43,69.43,203000.0
2013-02-19 15:30:00,69.43,69.78,69.43,69.77,323700.0,69.43,69.78,69.43,69.77,323700.0
2013-02-20 09:30:00,69.31,69.95,69.31,69.81,204400.0,69.31,69.95,69.31,69.81,204400.0
2013-02-20 10:00:00,69.78,70.14,69.66,70.08,148300.0,69.78,70.14,69.66,70.08,148300.0
2013-02-20 10:30:00,70.06,70.78,70.06,70.38,295900.0,70.06,70.78,70.06,70.38,295900.0
2013-02-20 11:00:00,70.4,70.4,69.68,69.7,186300.0,70.4,70.4,69.68,69.7,186300.0
2013-02-20 11:30:00,69.68,69.69,69.12,69.25,181600.0,69.68,69.69,69.12,69.25,181600.0
2013-02-20 12:00:00,69.22,69.58,69.18,69.34,126600.0,69.22,69.58,69.18,69.34,126600.0
2013-02-20 12:30:00,69.33,69.38,69.1,69.26,53000.0,69.33,69.38,69.1,69.26,53000.0
2013-02-20 13:00:00,69.23,69.56,69.04,69.28,117500.0,69.23,69.56,69.04,69.28,117500.0
2013-02-20 13:30:00,69.28,69.29,68.83,68.83,54100.0,69.28,69.29,68.83,68.83,54100.0
2013-02-20 14:00:00,68.81,69.36,68.65,69.15,197200.0,68.81,69.36,68.65,69.15,197200.0
2013-02-20 14:30:00,69.17,69.19,68.63,68.63,108600.0,69.17,69.19,68.63,68.63,108600.0
2013-02-20 15:00:00,68.65,68.69,68.19,68.19,161600.0,68.65,68.69,68.19,68.19,161600.0
2013-02-20 15:30:00,68.17,68.5,68.08,68.16,327200.0,68.17,68.5,68.08,68.16,327200.0
2013-02-21 09:30:00,67.61,67.64,66.35,67.23,291100.0,67.61,67.64,66.35,67.23,291100.0
2013-02-21 10:00:00,67.13,67.72,66.93,67.58,145400.0,67.13,67.72,66.93,67.58,145400.0
2013-02-21 10:30:00,67.57,67.77,67.52,67.71,107300.0,67.57,67.77,67.52,67.71,107300.0
2013-02-21 11:00:00,67.71,67.77,67.42,67.49,66500.0,67.71,67.77,67.42,67.49,66500.0
2013-02-21 11:30:00,67.45,67.47,67.29,67.3,64300.0,67.45,67.47,67.29,67.3,64300.0
2013-02-21 12:00:00,67.26,67.32,66.82,66.97,123600.0,67.26,67.32,66.82,66.97,123600.0
2013-02-21 12:30:00,66.98,67.1,66.85,67.0,141600.0,66.98,67.1,66.85,67.0,141600.0
2013-02-21 13:00:00,67.03,67.26,66.84,66.95,77900.0,67.03,67.26,66.84,66.95,77900.0
2013-02-21 13:30:00,66.91,66.97,66.75,66.78,68000.0,66.91,66.97,66.75,66.78,68000.0
2013-02-21 14:00:00,66.78,66.86,66.67,66.75,135000.0,66.78,66.86,66.67,66.75,135000.0
2013-02-21 14:30:00,66.76,66.81,66.69,66.77,86400.0,66.76,66.81,66.69,66.77,86400.0
2013-02-21 15:00:00,66.78,66.98,66.69,66.95,223600.0,66.78,66.98,66.69,66.95,223600.0
2013-02-21 15:30:00,66.94,66.99,66.78,66.84,238500.0,66.94,66.99,66.78,66.84,238500.0
2013-02-22 09:30:00,67.34,67.67,66.83,67.03,185700.0,67.34,67.67,66.83,67.03,185700.0
2013-02-22 10:00:00,67.06,67.14,66.71,66.71,405700.0,67.06,67.14,66.71,66.71,405700.0
2013-02-22 10:30:00,66.7,66.7,66.07,66.24,166900.0,66.7,66.7,66.07,66.24,166900.0
2013-02-22 11:00:00,66.25,66.48,66.1,66.36,138100.0,66.25,66.48,66.1,66.36,138100.0
2013-02-22 11:30:00,66.37,66.45,66.22,66.32,157000.0,66.37,66.45,66.22,66.32,157000.0
2013-02-22 12:00:00,66.32,66.37,66.15,66.35,76200.0,66.32,66.37,66.15,66.35,76200.0
2013-02-22 12:30:00,66.35,66.67,66.3,66.67,134600.0,66.35,66.67,66.3,66.67,134600.0
2013-02-22 13:00:00,66.67,66.89,66.66,66.8,47100.0,66.67,66.89,66.66,66.8,47100.0
2013-02-22 13:30:00,66.76,66.8,66.58,66.62,98700.0,66.76,66.8,66.58,66.62,98700.0
2013-02-22 14:00:00,66.62,66.69,66.56,66.57,112500.0,66.62,66.69,66.56,66.57,112500.0
2013-02-22 14:30:00,66.59,66.68,66.52,66.64,130200.0,66.59,66.68,66.52,66.64,130200.0
2013-02-22 15:00:00,66.66,66.84,66.59,66.76,125900.0,66.66,66.84,66.59,66.76,125900.0
2013-02-22 15:30:00,66.8,67.1,66.7,67.06,204900.0,66.8,67.1,66.7,67.06,204900.0
2013-02-25 09:30:00,67.35,67.97,67.21,67.91,140500.0,67.35,67.97,67.21,67.91,140500.0
2013-02-25 10:00:00,67.91,68.23,67.77,67.8,114400.0,67.91,68.23,67.77,67.8,114400.0
2013-02-25 10:30:00,67.82,68.01,67.5,67.57,132800.0,67.82,68.01,67.5,67.57,132800.0
2013-02-25 11:00:00,67.57,67.58,67.27,67.37,95500.0,67.57,67.58,67.27,67.37,95500.0
2013-02-25 11:30:00,67.35,67.35,66.85,67.05,170900.0,67.35,67.35,66.85,67.05,170900.0
2013-02-25 12:00:00,67.05,67.28,67.03,67.25,64800.0,67.05,67.28,67.03,67.25,64800.0
2013-02-25 12:30:00,67.2,67.61,67.11,67.61,78000.0,67.2,67.61,67.11,67.61,78000.0
2013-02-25 13:00:00,67.61,67.81,67.37,67.4,79500.0,67.61,67.81,67.37,67.4,79500.0
2013-02-25 13:30:00,67.39,67.54,67.07,67.11,73500.0,67.39,67.54,67.07,67.11,73500.0
2013-02-25 14:00:00,67.1,67.31,66.98,67.29,114100.0,67.1,67.31,66.98,67.29,114100.0
2013-02-25 14:30:00,67.32,67.48,67.01,67.13,196200.0,67.32,67.48,67.01,67.13,196200.0
2013-02-25 15:00:00,67.16,67.25,66.97,67.05,145700.0,67.16,67.25,66.97,67.05,145700.0
2013-02-25 15:30:00,67.08,67.11,66.72,66.73,430500.0,67.08,67.11,66.72,66.73,430500.0
2013-02-26 09:30:00,67.52,67.66,66.71,66.88,297700.0,67.52,67.66,66.71,66.88,297700.0
2013-02-26 10:00:00,66.88,67.34,65.82,65.88,341800.0,66.88,67.34,65.82,65.88,341800.0
2013-02-26 10:30:00,65.9,66.26,65.78,65.89,256700.0,65.9,66.26,65.78,65.89,256700.0
2013-02-26 11:00:00,65.89,66.12,65.19,65.52,296400.0,65.89,66.12,65.19,65.52,296400.0
2013-02-26 11:30:00,65.52,65.84,65.29,65.44,159400.0,65.52,65.84,65.29,65.44,159400.0
2013-02-26 12:00:00,65.44,65.9,65.28,65.66,95300.0,65.44,65.9,65.28,65.66,95300.0
2013-02-26 12:30:00,65.65,66.15,65.62,65.9,163800.0,65.65,66.15,65.62,65.9,163800.0
2013-02-26 13:00:00,65.84,66.01,65.74,65.88,109200.0,65.84,66.01,65.74,65.88,109200.0
2013-02-26 13:30:00,65.88,66.39,65.85,66.04,146300.0,65.88,66.39,65.85,66.04,146300.0
2013-02-26 14:00:00,66.04,66.13,65.67,65.73,178000.0,66.04,66.13,65.67,65.73,178000.0
2013-02-26 14:30:00,65.73,66.09,65.72,66.05,84500.0,65.73,66.09,65.72,66.05,84500.0
2013-02-26 15:00:00,66.07,66.1,65.77,65.96,99600.0,66.07,66.1,65.77,65.96,99600.0
2013-02-26 15:30:00,65.95,66.15,65.87,66.0,305900.0,65.95,66.15,65.87,66.0,305900.0
2013-02-27 09:30:00,66.04,66.56,65.7,66.23,321100.0,66.04,66.56,65.7,66.23,321100.0
2013-02-27 10:00:00,66.2,66.6,66.04,66.35,280700.0,66.2,66.6,66.04,66.35,280700.0
2013-02-27 10:30:00,66.37,67.15,66.37,66.97,215300.0,66.37,67.15,66.37,66.97,215300.0
2013-02-27 11:00:00,67.0,67.52,66.83,67.47,160800.0,67.0,67.52,66.83,67.47,160800.0
2013-02-27 11:30:00,67.49,68.06,67.46,67.99,225600.0,67.49,68.06,67.46,67.99,225600.0
2013-02-27 12:00:00,68.02,68.04,67.78,67.8,110200.0,68.02,68.04,67.78,67.8,110200.0
2013-02-27 12:30:00,67.8,67.81,67.56,67.64,97900.0,67.8,67.81,67.56,67.64,97900.0
2013-02-27 13:00:00,67.66,67.8,67.58,67.8,52000.0,67.66,67.8,67.58,67.8,52000.0
2013-02-27 13:30:00,67.82,67.94,67.68,67.74,79900.0,67.82,67.94,67.68,67.74,79900.0
2013-02-27 14:00:00,67.73,67.88,67.64,67.65,110100.0,67.73,67.88,67.64,67.65,110100.0
2013-02-27 14:30:00,67.66,67.79,67.33,67.78,245200.0,67.66,67.79,67.33,67.78,245200.0
2013-02-27 15:00:00,67.75,67.84,67.59,67.75,78700.0,67.75,67.84,67.59,67.75,78700.0
2013-02-27 15:30:00,67.74,67.9,67.55,67.72,250500.0,67.74,67.9,67.55,67.72,250500.0
2013-02-28 09:30:00,67.79,68.78,67.6,68.25,180900.0,67.79,68.78,67.6,68.25,180900.0
2013-02-28 10:00:00,68.25,68.25,67.72,67.91,86400.0,68.25,68.25,67.72,67.91,86400.0
2013-02-28 10:30:00,67.92,67.93,67.03,67.12,126900.0,67.92,67.93,67.03,67.12,126900.0
2013-02-28 11:00:00,67.11,67.74,67.02,67.7,110700.0,67.11,67.74,67.02,67.7,110700.0
2013-02-28 11:30:00,67.68,67.74,67.42,67.43,90700.0,67.68,67.74,67.42,67.43,90700.0
2013-02-28 12:00:00,67.44,67.5,67.32,67.32,39300.0,67.44,67.5,67.32,67.32,39300.0
2013-02-28 12:30:00,67.33,67.7,67.32,67.51,37500.0,67.33,67.7,67.32,67.51,37500.0
2013-02-28 13:00:00,67.47,67.56,67.44,67.49,32300.0,67.47,67.56,67.44,67.49,32300.0
2013-02-28 13:30:00,67.5,67.53,67.38,67.4,56300.0,67.5,67.53,67.38,67.4,56300.0
2013-02-28 14:00:00,67.39,67.52,67.38,67.5,62700.0,67.39,67.52,67.38,67.5,62700.0
2013-02-28 14:30:00,67.5,67.53,67.21,67.45,108900.0,67.5,67.53,67.21,67.45,108900.0
2013-02-28 15:00:00,67.41,67.44,67.12,67.33,75800.0,67.41,67.44,67.12,67.33,75800.0
2013-02-28 15:30:00,67.3,67.34,67.0,67.05,280300.0,67.3,67.34,67.0,67.05,280300.0
2013-03-01 09:30:00,66.52,66.74,65.75,66.04,292000.0,66.52,66.74,65.75,66.04,292000.0
2013-03-01 10:00:00,66.05,66.52,66.0,66.05,232500.0,66.05,66.52,66.0,66.05,232500.0
2013-03-01 10:30:00,66.06,66.58,65.98,66.53,152900.0,66.06,66.58,65.98,66.53,152900.0
2013-03-01 11:00:00,66.55,66.88,66.39,66.77,99700.0,66.55,66.88,66.39,66.77,99700.0
2013-03-01 11:30:00,66.79,66.84,66.39,66.82,108200.0,66.79,66.84,66.39,66.82,108200.0
2013-03-01 12:00:00,66.85,67.13,66.8,66.94,86400.0,66.85,67.13,66.8,66.94,86400.0
2013-03-01 12:30:00,66.96,67.2,66.94,67.02,190200.0,66.96,67.2,66.94,67.02,190200.0
2013-03-01 13:00:00,67.02,67.29,66.97,67.26,118800.0,67.02,67.29,66.97,67.26,118800.0
2013-03-01 13:30:00,67.28,67.33,67.15,67.27,82600.0,67.28,67.33,67.15,67.27,82600.0
2013-03-01 14:00:00,67.27,67.31,66.93,67.0,100600.0,67.27,67.31,66.93,67.0,100600.0
2013-03-01 14:30:00,67.0,67.07,66.89,67.0,103800.0,67.0,67.07,66.89,67.0,103800.0
2013-03-01 15:00:00,67.02,67.32,66.96,67.26,96200.0,67.02,67.32,66.96,67.26,96200.0
2013-03-01 15:30:00,67.27,67.52,67.16,67.51,294900.0,67.27,67.52,67.16,67.51,294900.0
2013-03-04 09:30:00,67.29,67.75,66.85,67.71,95100.0,67.29,67.75,66.85,67.71,95100.0
2013-03-04 10:00:00,67.75,68.43,67.74,68.14,179600.0,67.75,68.43,67.74,68.14,179600.0
2013-03-04 10:30:00,68.13,68.23,67.99,68.11,102900.0,68.13,68.23,67.99,68.11,102900.0
2013-03-04 11:00:00,68.11,68.11,67.65,67.84,46300.0,68.11,68.11,67.65,67.84,46300.0
2013-03-04 11:30:00,67.86,67.89,67.46,67.48,89600.0,67.86,67.89,67.46,67.48,89600.0
2013-03-04 12:00:00,67.46,67.49,67.18,67.18,38700.0,67.46,67.49,67.18,67.18,38700.0
2013-03-04 12:30:00,67.19,67.28,67.09,67.27,28800.0,67.19,67.28,67.09,67.27,28800.0
2013-03-04 13:00:00,67.25,67.37,67.17,67.37,117700.0,67.25,67.37,67.17,67.37,117700.0
2013-03-04 13:30:00,67.37,67.44,66.87,66.93,94300.0,67.37,67.44,66.87,66.93,94300.0
2013-03-04 14:00:00,66.93,67.09,66.85,66.98,71800.0,66.93,67.09,66.85,66.98,71800.0
2013-03-04 14:30:00,66.97,67.32,66.86,67.19,82200.0,66.97,67.32,66.86,67.19,82200.0
2013-03-04 15:00:00,67.19,67.21,66.85,66.91,112500.0,67.19,67.21,66.85,66.91,112500.0
2013-03-04 15:30:00,66.92,67.09,66.84,67.04,270000.0,66.92,67.09,66.84,67.04,270000.0
2013-03-05 09:30:00,67.51,68.46,67.18,68.34,196000.0,67.51,68.46,67.18,68.34,196000.0
2013-03-05 10:00:00,68.33,68.93,68.27,68.89,216800.0,68.33,68.93,68.27,68.89,216800.0
2013-03-05 10:30:00,68.85,69.0,68.68,68.88,258500.0,68.85,69.0,68.68,68.88,258500.0
2013-03-05 11:00:00,68.92,69.03,68.82,68.94,179000.0,68.92,69.03,68.82,68.94,179000.0
2013-03-05 11:30:00,68.94,69.2,68.89,69.04,128900.0,68.94,69.2,68.89,69.04,128900.0
2013-03-05 12:00:00,69.08,69.3,69.05,69.13,171500.0,69.08,69.3,69.05,69.13,171500.0
2013-03-05 12:30:00,69.22,69.39,69.1,69.18,117100.0,69.22,69.39,69.1,69.18,117100.0
2013-03-05 13:00:00,69.18,69.28,68.91,69.0,136800.0,69.18,69.28,68.91,69.0,136800.0
2013-03-05 13:30:00,69.0,69.19,68.72,68.74,84000.0,69.0,69.19,68.72,68.74,84000.0
2013-03-05 14:00:00,68.76,68.96,68.76,68.87,100300.0,68.76,68.96,68.76,68.87,100300.0
2013-03-05 14:30:00,68.9,69.08,68.83,69.0,134300.0,68.9,69.08,68.83,69.0,134300.0
2013-03-05 15:00:00,68.98,69.08,68.89,69.01,152300.0,68.98,69.08,68.89,69.01,152300.0
2013-03-05 15:30:00,69.0,69.18,68.93,69.1,344200.0,69.0,69.18,68.93,69.1,344200.0
2013-03-06 09:30:00,69.18,69.98,69.18,69.95,630800.0,69.18,69.98,69.18,69.95,630800.0
2013-03-06 10:00:00,69.91,70.58,69.61,70.16,531400.0,69.91,70.58,69.61,70.16,531400.0
2013-03-06 10:30:00,70.14,70.53,70.08,70.35,382400.0,70.14,70.53,70.08,70.35,382400.0
2013-03-06 11:00:00,70.34,70.43,69.86,69.97,263000.0,70.34,70.43,69.86,69.97,263000.0
2013-03-06 11:30:00,69.99,70.06,69.91,69.98,177800.0,69.99,70.06,69.91,69.98,177800.0
2013-03-06 12:00:00,69.98,70.0,69.68,69.77,233000.0,69.98,70.0,69.68,69.77,233000.0
2013-03-06 12:30:00,69.77,69.85,69.52,69.69,103600.0,69.77,69.85,69.52,69.69,103600.0
2013-03-06 13:00:00,69.74,69.78,69.51,69.62,230400.0,69.74,69.78,69.51,69.62,230400.0
2013-03-06 13:30:00,69.63,69.63,69.33,69.48,106200.0,69.63,69.63,69.33,69.48,106200.0
2013-03-06 14:00:00,69.48,69.59,69.25,69.25,128600.0,69.48,69.59,69.25,69.25,128600.0
2013-03-06 14:30:00,69.27,69.47,69.26,69.3,82600.0,69.27,69.47,69.26,69.3,82600.0
2013-03-06 15:00:00,69.32,69.6,69.31,69.35,118400.0,69.32,69.6,69.31,69.35,118400.0
2013-03-06 15:30:00,69.34,69.6,69.26,69.51,403600.0,69.34,69.6,69.26,69.51,403600.0
2013-03-07 09:30:00,69.82,70.0,69.3,70.0,89100.0,69.82,70.0,69.3,70.0,89100.0
2013-03-07 10:00:00,70.0,70.17,69.07,69.13,117000.0,70.0,70.17,69.07,69.13,117000.0
2013-03-07 10:30:00,69.28,69.35,68.9,68.91,86000.0,69.28,69.35,68.9,68.91,86000.0
2013-03-07 11:00:00,68.92,69.25,68.92,68.98,80000.0,68.92,69.25,68.92,68.98,80000.0
2013-03-07 11:30:00,68.98,68.98,68.5,68.6,110700.0,68.98,68.98,68.5,68.6,110700.0
2013-03-07 12:00:00,68.56,68.56,68.46,68.47,60000.0,68.56,68.56,68.46,68.47,60000.0
2013-03-07 12:30:00,68.47,68.61,68.32,68.52,91400.0,68.47,68.61,68.32,68.52,91400.0
2013-03-07 13:00:00,68.53,68.59,68.3,68.32,67400.0,68.53,68.59,68.3,68.32,67400.0
2013-03-07 13:30:00,68.3,68.39,68.3,68.32,54500.0,68.3,68.39,68.3,68.32,54500.0
2013-03-07 14:00:00,68.33,68.4,68.1,68.14,111800.0,68.33,68.4,68.1,68.14,111800.0
2013-03-07 14:30:00,68.13,68.5,68.0,68.46,111600.0,68.13,68.5,68.0,68.46,111600.0
2013-03-07 15:00:00,68.46,68.54,68.09,68.16,118500.0,68.46,68.54,68.09,68.16,118500.0
2013-03-07 15:30:00,68.18,68.39,68.05,68.06,223000.0,68.18,68.39,68.05,68.06,223000.0
2013-03-08 09:30:00,68.51,68.83,68.09,68.4,171700.0,68.51,68.83,68.09,68.4,171700.0
2013-03-08 10:00:00,68.41,68.66,68.12,68.43,124500.0,68.41,68.66,68.12,68.43,124500.0
2013-03-08 10:30:00,68.44,68.79,68.34,68.67,108600.0,68.44,68.79,68.34,68.67,108600.0
2013-03-08 11:00:00,68.7,68.86,68.52,68.69,90300.0,68.7,68.86,68.52,68.69,90300.0
2013-03-08 11:30:00,68.69,68.86,68.63,68.81,71600.0,68.69,68.86,68.63,68.81,71600.0
2013-03-08 12:00:00,68.82,69.31,68.82,69.1,65900.0,68.82,69.31,68.82,69.1,65900.0
2013-03-08 12:30:00,69.13,69.2,68.95,69.19,43600.0,69.13,69.2,68.95,69.19,43600.0
2013-03-08 13:00:00,69.2,69.51,69.2,69.37,67200.0,69.2,69.51,69.2,69.37,67200.0
2013-03-08 13:30:00,69.37,69.39,69.07,69.39,69600.0,69.37,69.39,69.07,69.39,69600.0
2013-03-08 14:00:00,69.38,69.86,69.38,69.79,147700.0,69.38,69.86,69.38,69.79,147700.0
2013-03-08 14:30:00,69.78,69.98,69.77,69.95,168900.0,69.78,69.98,69.77,69.95,168900.0
2013-03-08 15:00:00,69.94,69.98,69.74,69.74,76200.0,69.94,69.98,69.74,69.74,76200.0
2013-03-08 15:30:00,69.73,69.98,69.67,69.93,244800.0,69.73,69.98,69.67,69.93,244800.0
2013-03-11 09:30:00,69.15,69.65,68.97,69.46,183400.0,69.15,69.65,68.97,69.46,183400.0
2013-03-11 10:00:00,69.48,69.83,69.28,69.57,110200.0,69.48,69.83,69.28,69.57,110200.0
2013-03-11 10:30:00,69.61,70.3,69.58,70.09,127800.0,69.61,70.3,69.58,70.09,127800.0
2013-03-11 11:00:00,70.08,70.4,69.97,70.11,100100.0,70.08,70.4,69.97,70.11,100100.0
2013-03-11 11:30:00,70.08,70.26,70.02,70.11,115500.0,70.08,70.26,70.02,70.11,115500.0
2013-03-11 12:00:00,70.11,70.26,69.75,69.79,220900.0,70.11,70.26,69.75,69.79,220900.0
2013-03-11 12:30:00,69.77,69.8,69.43,69.5,68600.0,69.77,69.8,69.43,69.5,68600.0
2013-03-11 13:00:00,69.52,69.65,69.33,69.5,67100.0,69.52,69.65,69.33,69.5,67100.0
2013-03-11 13:30:00,69.49,69.63,69.44,69.54,69800.0,69.49,69.63,69.44,69.54,69800.0
2013-03-11 14:00:00,69.53,69.72,69.48,69.49,81000.0,69.53,69.72,69.48,69.49,81000.0
2013-03-11 14:30:00,69.48,69.64,69.33,69.46,63900.0,69.48,69.64,69.33,69.46,63900.0
2013-03-11 15:00:00,69.46,69.6,69.44,69.59,183200.0,69.46,69.6,69.44,69.59,183200.0
2013-03-11 15:30:00,69.59,69.67,69.38,69.48,184800.0,69.59,69.67,69.38,69.48,184800.0
2013-03-12 09:30:00,69.52,69.81,69.23,69.79,61100.0,69.52,69.81,69.23,69.79,61100.0
2013-03-12 10:00:00,69.73,69.93,69.52,69.57,80400.0,69.73,69.93,69.52,69.57,80400.0
2013-03-12 10:30:00,69.57,69.6,69.07,69.1,80400.0,69.57,69.6,69.07,69.1,80400.0
2013-03-12 11:00:00,69.06,69.1,68.82,68.92,87700.0,69.06,69.1,68.82,68.92,87700.0
2013-03-12 11:30:00,68.92,69.19,68.92,69.02,60100.0,68.92,69.19,68.92,69.02,60100.0
2013-03-12 12:00:00,69.05,69.12,68.76,68.85,45700.0,69.05,69.12,68.76,68.85,45700.0
2013-03-12 12:30:00,68.88,69.05,68.76,68.86,38600.0,68.88,69.05,68.76,68.86,38600.0
2013-03-12 13:00:00,68.86,68.9,68.75,68.83,36200.0,68.86,68.9,68.75,68.83,36200.0
2013-03-12 13:30:00,68.83,68.9,68.7,68.83,43500.0,68.83,68.9,68.7,68.83,43500.0
2013-03-12 14:00:00,68.84,68.89,68.7,68.81,55800.0,68.84,68.89,68.7,68.81,55800.0
2013-03-12 14:30:00,68.82,68.91,68.78,68.86,33600.0,68.82,68.91,68.78,68.86,33600.0
2013-03-12 15:00:00,68.86,68.94,68.82,68.88,119300.0,68.86,68.94,68.82,68.88,119300.0
2013-03-12 15:30:00,68.87,68.9,68.71,68.74,152700.0,68.87,68.9,68.71,68.74,152700.0
2013-03-13 09:30:00,69.08,69.3,68.41,68.5,82000.0,69.08,69.3,68.41,68.5,82000.0
2013-03-13 10:00:00,68.55,69.0,68.5,68.82,80100.0,68.55,69.0,68.5,68.82,80100.0
2013-03-13 10:30:00,68.79,69.12,68.7,68.98,37900.0,68.79,69.12,68.7,68.98,37900.0
2013-03-13 11:00:00,68.97,69.01,68.71,68.88,70400.0,68.97,69.01,68.71,68.88,70400.0
2013-03-13 11:30:00,68.9,69.03,68.8,68.85,63100.0,68.9,69.03,68.8,68.85,63100.0
2013-03-13 12:00:00,68.85,69.26,68.76,69.25,87200.0,68.85,69.26,68.76,69.25,87200.0
2013-03-13 12:30:00,69.27,69.65,69.21,69.64,71200.0,69.27,69.65,69.21,69.64,71200.0
2013-03-13 13:00:00,69.61,69.62,69.17,69.19,62500.0,69.61,69.62,69.17,69.19,62500.0
2013-03-13 13:30:00,69.23,69.28,68.94,68.94,53600.0,69.23,69.28,68.94,68.94,53600.0
2013-03-13 14:00:00,68.96,69.26,68.94,69.22,38400.0,68.96,69.26,68.94,69.22,38400.0
2013-03-13 14:30:00,69.19,69.26,68.9,68.97,36900.0,69.19,69.26,68.9,68.97,36900.0
2013-03-13 15:00:00,68.95,68.95,68.7,68.78,68500.0,68.95,68.95,68.7,68.78,68500.0
2013-03-13 15:30:00,68.78,68.81,68.59,68.6,165200.0,68.78,68.81,68.59,68.6,165200.0
2013-03-14 09:30:00,68.79,69.91,68.58,69.57,225300.0,68.79,69.91,68.58,69.57,225300.0
2013-03-14 10:00:00,69.51,69.88,69.41,69.59,146200.0,69.51,69.88,69.41,69.59,146200.0
2013-03-14 10:30:00,69.59,69.88,69.59,69.88,153300.0,69.59,69.88,69.59,69.88,153300.0
2013-03-14 11:00:00,69.89,69.95,69.71,69.78,76100.0,69.89,69.95,69.71,69.78,76100.0
2013-03-14 11:30:00,69.77,70.34,69.67,70.19,155500.0,69.77,70.34,69.67,70.19,155500.0
2013-03-14 12:00:00,70.17,70.3,70.01,70.2,79700.0,70.17,70.3,70.01,70.2,79700.0
2013-03-14 12:30:00,70.21,70.48,70.17,70.48,106200.0,70.21,70.48,70.17,70.48,106200.0
2013-03-14 13:00:00,70.46,70.52,70.15,70.25,140500.0,70.46,70.52,70.15,70.25,140500.0
2013-03-14 13:30:00,70.25,70.47,70.21,70.39,121000.0,70.25,70.47,70.21,70.39,121000.0
2013-03-14 14:00:00,70.38,70.45,70.33,70.33,85700.0,70.38,70.45,70.33,70.33,85700.0
2013-03-14 14:30:00,70.33,70.48,70.32,70.46,218000.0,70.33,70.48,70.32,70.46,218000.0
2013-03-14 15:00:00,70.45,70.5,70.37,70.5,238300.0,70.45,70.5,70.37,70.5,238300.0
2013-03-14 15:30:00,70.48,70.53,70.4,70.46,237400.0,70.48,70.53,70.4,70.46,237400.0
2013-03-15 09:30:00,70.06,70.39,69.51,69.61,206200.0,70.06,70.39,69.51,69.61,206200.0
2013-03-15 10:00:00,69.55,69.9,69.25,69.39,222500.0,69.55,69.9,69.25,69.39,222500.0
2013-03-15 10:30:00,69.42,69.48,69.02,69.38,131800.0,69.42,69.48,69.02,69.38,131800.0
2013-03-15 11:00:00,69.37,69.38,69.08,69.08,111600.0,69.37,69.38,69.08,69.08,111600.0
2013-03-15 11:30:00,69.13,69.3,69.08,69.2,127900.0,69.13,69.3,69.08,69.2,127900.0
2013-03-15 12:00:00,69.18,69.31,68.9,68.96,291200.0,69.18,69.31,68.9,68.96,291200.0
2013-03-15 12:30:00,68.95,69.17,68.88,68.94,143800.0,68.95,69.17,68.88,68.94,143800.0
2013-03-15 13:00:00,68.94,68.96,68.56,68.7,134100.0,68.94,68.96,68.56,68.7,134100.0
2013-03-15 13:30:00,68.7,68.76,68.6,68.75,131200.0,68.7,68.76,68.6,68.75,131200.0
2013-03-15 14:00:00,68.75,68.78,68.5,68.51,157500.0,68.75,68.78,68.5,68.51,157500.0
2013-03-15 14:30:00,68.51,68.64,68.46,68.51,202100.0,68.51,68.64,68.46,68.51,202100.0
2013-03-15 15:00:00,68.51,68.62,68.43,68.59,144900.0,68.51,68.62,68.43,68.59,144900.0
2013-03-15 15:30:00,68.61,68.7,68.48,68.49,415800.0,68.61,68.7,68.48,68.49,415800.0
2013-03-18 09:30:00,67.35,67.44,66.76,66.98,1400400.0,67.35,67.44,66.76,66.98,1400400.0
2013-03-18 10:00:00,66.96,67.0,66.39,66.45,769400.0,66.96,67.0,66.39,66.45,769400.0
2013-03-18 10:30:00,66.45,66.78,66.27,66.36,513200.0,66.45,66.78,66.27,66.36,513200.0
2013-03-18 11:00:00,66.35,66.8,66.29,66.6,224600.0,66.35,66.8,66.29,66.6,224600.0
2013-03-18 11:30:00,66.68,67.01,66.62,66.84,481800.0,66.68,67.01,66.62,66.84,481800.0
2013-03-18 12:00:00,66.84,66.93,66.59,66.74,327600.0,66.84,66.93,66.59,66.74,327600.0
2013-03-18 12:30:00,66.74,66.81,66.37,66.42,261800.0,66.74,66.81,66.37,66.42,261800.0
2013-03-18 13:00:00,66.42,66.5,66.17,66.25,228200.0,66.42,66.5,66.17,66.25,228200.0
2013-03-18 13:30:00,66.24,66.45,66.17,66.2,240200.0,66.24,66.45,66.17,66.2,240200.0
2013-03-18 14:00:00,66.22,66.4,66.11,66.37,395200.0,66.22,66.4,66.11,66.37,395200.0
2013-03-18 14:30:00,66.37,66.5,66.26,66.31,552000.0,66.37,66.5,66.26,66.31,552000.0
2013-03-18 15:00:00,66.33,66.38,65.8,65.85,599400.0,66.33,66.38,65.8,65.85,599400.0
2013-03-18 15:30:00,65.84,66.05,65.73,65.9,1484400.0,65.84,66.05,65.73,65.9,1484400.0
2013-03-19 09:30:00,63.09,63.83,62.5,62.9,3817400.0,63.09,63.83,62.5,62.9,3817400.0
2013-03-19 10:00:00,62.92,62.95,62.0,62.67,2250500.0,62.92,62.95,62.0,62.67,2250500.0
2013-03-19 10:30:00,62.66,62.82,62.25,62.51,1373200.0,62.66,62.82,62.25,62.51,1373200.0
2013-03-19 11:00:00,62.48,63.22,62.43,62.75,946900.0,62.48,63.22,62.43,62.75,946900.0
2013-03-19 11:30:00,62.75,62.83,62.35,62.57,727500.0,62.75,62.83,62.35,62.57,727500.0
2013-03-19 12:00:00,62.55,62.62,62.26,62.33,1064300.0,62.55,62.62,62.26,62.33,1064300.0
2013-03-19 12:30:00,62.33,62.5,62.07,62.48,636600.0,62.33,62.5,62.07,62.48,636600.0
2013-03-19 13:00:00,62.48,62.6,62.35,62.43,740900.0,62.48,62.6,62.35,62.43,740900.0
2013-03-19 13:30:00,62.43,62.83,62.41,62.81,447100.0,62.43,62.83,62.41,62.81,447100.0
2013-03-19 14:00:00,62.8,63.22,62.72,63.14,632400.0,62.8,63.22,62.72,63.14,632400.0
2013-03-19 14:30:00,63.15,63.97,63.08,63.71,1014300.0,63.15,63.97,63.08,63.71,1014300.0
2013-03-19 15:00:00,63.71,64.38,63.58,64.18,943200.0,63.71,64.38,63.58,64.18,943200.0
2013-03-19 15:30:00,64.19,64.57,63.56,64.08,1413400.0,64.19,64.57,63.56,64.08,1413400.0
2013-03-20 09:30:00,64.18,64.48,63.58,63.6,1108800.0,64.18,64.48,63.58,63.6,1108800.0
2013-03-20 10:00:00,63.59,63.64,63.23,63.47,781200.0,63.59,63.64,63.23,63.47,781200.0
2013-03-20 10:30:00,63.48,63.58,63.25,63.34,633400.0,63.48,63.58,63.25,63.34,633400.0
2013-03-20 11:00:00,63.34,63.63,63.31,63.54,743000.0,63.34,63.63,63.31,63.54,743000.0
2013-03-20 11:30:00,63.53,63.77,63.48,63.68,359400.0,63.53,63.77,63.48,63.68,359400.0
2013-03-20 12:00:00,63.7,63.84,63.68,63.78,379400.0,63.7,63.84,63.68,63.78,379400.0
2013-03-20 12:30:00,63.79,63.91,63.61,63.75,473000.0,63.79,63.91,63.61,63.75,473000.0
2013-03-20 13:00:00,63.76,63.79,63.72,63.77,528600.0,63.76,63.79,63.72,63.77,528600.0
2013-03-20 13:30:00,63.76,63.84,63.75,63.75,627600.0,63.76,63.84,63.75,63.75,627600.0
2013-03-20 14:00:00,63.76,63.88,63.69,63.77,622200.0,63.76,63.88,63.69,63.77,622200.0
2013-03-20 14:30:00,63.78,63.99,63.69,63.76,547200.0,63.78,63.99,63.69,63.76,547200.0
2013-03-20 15:00:00,63.77,63.89,63.67,63.87,794400.0,63.77,63.89,63.67,63.87,794400.0
2013-03-20 15:30:00,63.87,63.94,63.64,63.8,1584200.0,63.87,63.94,63.64,63.8,1584200.0
2013-03-21 09:30:00,63.99,64.74,63.5,64.28,1682500.0,63.99,64.74,63.5,64.28,1682500.0
2013-03-21 10:00:00,64.28,65.08,64.12,64.33,1215400.0,64.28,65.08,64.12,64.33,1215400.0
2013-03-21 10:30:00,64.34,64.72,64.16,64.58,514800.0,64.34,64.72,64.16,64.58,514800.0
2013-03-21 11:00:00,64.62,64.75,64.35,64.73,547000.0,64.62,64.75,64.35,64.73,547000.0
2013-03-21 11:30:00,64.72,65.24,64.71,65.1,730400.0,64.72,65.24,64.71,65.1,730400.0
2013-03-21 12:00:00,65.1,65.11,64.75,64.8,391300.0,65.1,65.11,64.75,64.8,391300.0
2013-03-21 12:30:00,64.79,65.14,64.75,64.77,187200.0,64.79,65.14,64.75,64.77,187200.0
2013-03-21 13:00:00,64.76,64.91,64.36,64.44,358700.0,64.76,64.91,64.36,64.44,358700.0
2013-03-21 13:30:00,64.44,64.89,64.44,64.65,310800.0,64.44,64.89,64.44,64.65,310800.0
2013-03-21 14:00:00,64.66,64.8,64.42,64.75,223500.0,64.66,64.8,64.42,64.75,223500.0
2013-03-21 14:30:00,64.75,64.89,64.6,64.65,238500.0,64.75,64.89,64.6,64.65,238500.0
2013-03-21 15:00:00,64.65,64.75,64.64,64.7,370100.0,64.65,64.75,64.64,64.7,370100.0
2013-03-21 15:30:00,64.7,64.79,64.63,64.71,884600.0,64.7,64.79,64.63,64.71,884600.0
2013-03-22 09:30:00,64.41,64.88,62.8,63.02,1496800.0,64.41,64.88,62.8,63.02,1496800.0
2013-03-22 10:00:00,63.06,63.19,62.2,62.8,1148900.0,63.06,63.19,62.2,62.8,1148900.0
2013-03-22 10:30:00,62.81,64.46,62.25,62.36,515700.0,62.81,64.46,62.25,62.36,515700.0
2013-03-22 11:00:00,62.38,62.59,62.32,62.41,523900.0,62.38,62.59,62.32,62.41,523900.0
2013-03-22 11:30:00,62.41,62.48,62.05,62.16,394300.0,62.41,62.48,62.05,62.16,394300.0
2013-03-22 12:00:00,62.15,62.37,62.05,62.21,252000.0,62.15,62.37,62.05,62.21,252000.0
2013-03-22 12:30:00,62.2,62.34,62.12,62.31,300700.0,62.2,62.34,62.12,62.31,300700.0
2013-03-22 13:00:00,62.3,62.37,62.15,62.3,301700.0,62.3,62.37,62.15,62.3,301700.0
2013-03-22 13:30:00,62.3,62.34,62.05,62.09,189800.0,62.3,62.34,62.05,62.09,189800.0
2013-03-22 14:00:00,62.08,62.18,61.92,61.94,379500.0,62.08,62.18,61.92,61.94,379500.0
2013-03-22 14:30:00,61.98,62.05,61.71,61.75,411700.0,61.98,62.05,61.71,61.75,411700.0
2013-03-22 15:00:00,61.74,61.82,61.6,61.77,495800.0,61.74,61.82,61.6,61.77,495800.0
2013-03-22 15:30:00,61.78,62.4,61.76,62.37,787400.0,61.78,62.4,61.76,62.37,787400.0
2013-03-25 09:30:00,62.64,63.13,62.5,62.93,470800.0,62.64,63.13,62.5,62.93,470800.0
2013-03-25 10:00:00,62.93,63.29,62.9,63.0,310000.0,62.93,63.29,62.9,63.0,310000.0
2013-03-25 10:30:00,63.0,63.03,62.17,62.17,204500.0,63.0,63.03,62.17,62.17,204500.0
2013-03-25 11:00:00,62.18,62.21,61.82,62.01,221900.0,62.18,62.21,61.82,62.01,221900.0
2013-03-25 11:30:00,62.01,62.33,61.91,62.3,183300.0,62.01,62.33,61.91,62.3,183300.0
2013-03-25 12:00:00,62.3,62.57,62.27,62.51,232200.0,62.3,62.57,62.27,62.51,232200.0
2013-03-25 12:30:00,62.5,62.55,62.01,62.01,102800.0,62.5,62.55,62.01,62.01,102800.0
2013-03-25 13:00:00,62.01,62.17,61.83,62.12,120500.0,62.01,62.17,61.83,62.12,120500.0
2013-03-25 13:30:00,62.1,62.46,61.92,62.37,213900.0,62.1,62.46,61.92,62.37,213900.0
2013-03-25 14:00:00,62.37,62.56,62.34,62.55,141400.0,62.37,62.56,62.34,62.55,141400.0
2013-03-25 14:30:00,62.55,62.6,62.38,62.56,140200.0,62.55,62.6,62.38,62.56,140200.0
2013-03-25 15:00:00,62.55,62.76,62.46,62.72,230400.0,62.55,62.76,62.46,62.72,230400.0
2013-03-25 15:30:00,62.73,63.13,62.68,63.05,605700.0,62.73,63.13,62.68,63.05,605700.0
2013-03-26 09:30:00,63.46,63.8,62.97,63.07,403200.0,63.46,63.8,62.97,63.07,403200.0
2013-03-26 10:00:00,63.07,63.16,62.76,63.0,283100.0,63.07,63.16,62.76,63.0,283100.0
2013-03-26 10:30:00,63.0,63.27,62.74,63.05,199300.0,63.0,63.27,62.74,63.05,199300.0
2013-03-26 11:00:00,63.04,63.04,62.7,62.81,271700.0,63.04,63.04,62.7,62.81,271700.0
2013-03-26 11:30:00,62.83,63.02,62.73,62.99,98200.0,62.83,63.02,62.73,62.99,98200.0
2013-03-26 12:00:00,62.97,63.06,62.94,63.03,116200.0,62.97,63.06,62.94,63.03,116200.0
2013-03-26 12:30:00,63.03,63.28,63.0,63.18,102600.0,63.03,63.28,63.0,63.18,102600.0
2013-03-26 13:00:00,63.17,63.29,63.09,63.24,89200.0,63.17,63.29,63.09,63.24,89200.0
2013-03-26 13:30:00,63.23,63.31,63.11,63.14,91700.0,63.23,63.31,63.11,63.14,91700.0
2013-03-26 14:00:00,63.14,63.47,63.12,63.45,186100.0,63.14,63.47,63.12,63.45,186100.0
2013-03-26 14:30:00,63.45,63.57,63.37,63.51,145300.0,63.45,63.57,63.37,63.51,145300.0
2013-03-26 15:00:00,63.51,63.51,63.06,63.17,387400.0,63.51,63.51,63.06,63.17,387400.0
2013-03-26 15:30:00,63.15,63.21,62.97,63.03,418700.0,63.15,63.21,62.97,63.03,418700.0
2013-03-27 09:30:00,62.58,62.72,61.88,62.31,634700.0,62.58,62.72,61.88,62.31,634700.0
2013-03-27 10:00:00,62.3,62.33,62.03,62.23,223200.0,62.3,62.33,62.03,62.23,223200.0
2013-03-27 10:30:00,62.23,62.45,62.11,62.23,157200.0,62.23,62.45,62.11,62.23,157200.0
2013-03-27 11:00:00,62.24,62.39,62.2,62.35,126900.0,62.24,62.39,62.2,62.35,126900.0
2013-03-27 11:30:00,62.35,62.39,62.12,62.17,167300.0,62.35,62.39,62.12,62.17,167300.0
2013-03-27 12:00:00,62.2,62.33,62.14,62.16,199400.0,62.2,62.33,62.14,62.16,199400.0
2013-03-27 12:30:00,62.2,62.28,62.06,62.22,123000.0,62.2,62.28,62.06,62.22,123000.0
2013-03-27 13:00:00,62.21,62.36,62.06,62.26,249700.0,62.21,62.36,62.06,62.26,249700.0
2013-03-27 13:30:00,62.26,62.6,62.25,62.48,271600.0,62.26,62.6,62.25,62.48,271600.0
2013-03-27 14:00:00,62.48,62.5,62.33,62.5,194900.0,62.48,62.5,62.33,62.5,194900.0
2013-03-27 14:30:00,62.5,62.55,62.42,62.43,178400.0,62.5,62.55,62.42,62.43,178400.0
2013-03-27 15:00:00,62.43,62.61,62.38,62.61,220400.0,62.43,62.61,62.38,62.61,220400.0
2013-03-27 15:30:00,62.61,62.84,62.56,62.76,526200.0,62.61,62.84,62.56,62.76,526200.0
2013-03-28 09:30:00,62.65,62.7,62.25,62.28,152200.0,62.65,62.7,62.25,62.28,152200.0
2013-03-28 10:00:00,62.27,62.38,61.89,62.09,212100.0,62.27,62.38,61.89,62.09,212100.0
2013-03-28 10:30:00,62.1,62.27,62.09,62.16,97800.0,62.1,62.27,62.09,62.16,97800.0
2013-03-28 11:00:00,62.22,62.65,62.15,62.65,156100.0,62.22,62.65,62.15,62.65,156100.0
2013-03-28 11:30:00,62.65,62.67,62.45,62.6,61300.0,62.65,62.67,62.45,62.6,61300.0
2013-03-28 12:00:00,62.57,62.6,62.5,62.54,54200.0,62.57,62.6,62.5,62.54,54200.0
2013-03-28 12:30:00,62.54,62.63,62.41,62.43,61100.0,62.54,62.63,62.41,62.43,61100.0
2013-03-28 13:00:00,62.44,62.54,62.38,62.48,34500.0,62.44,62.54,62.38,62.48,34500.0
2013-03-28 13:30:00,62.49,62.56,62.4,62.5,62300.0,62.49,62.56,62.4,62.5,62300.0
2013-03-28 14:00:00,62.49,62.62,62.45,62.62,119200.0,62.49,62.62,62.45,62.62,119200.0
2013-03-28 14:30:00,62.62,62.65,62.38,62.4,86000.0,62.62,62.65,62.38,62.4,86000.0
2013-03-28 15:00:00,62.4,62.41,62.23,62.24,240700.0,62.4,62.41,62.23,62.24,240700.0
2013-03-28 15:30:00,62.23,62.43,62.21,62.32,305200.0,62.23,62.43,62.21,62.32,305200.0
2013-04-01 09:30:00,62.33,63.08,62.33,63.08,282100.0,62.33,63.08,62.33,63.08,282100.0
2013-04-01 10:00:00,63.1,63.75,62.96,63.67,252000.0,63.1,63.75,62.96,63.67,252000.0
2013-04-01 10:30:00,63.67,63.76,63.12,63.21,235600.0,63.67,63.76,63.12,63.21,235600.0
2013-04-01 11:00:00,63.21,63.23,62.84,62.91,116700.0,63.21,63.23,62.84,62.91,116700.0
2013-04-01 11:30:00,62.91,62.91,62.42,62.61,139900.0,62.91,62.91,62.42,62.61,139900.0
2013-04-01 12:00:00,62.61,62.61,62.21,62.25,151300.0,62.61,62.61,62.21,62.25,151300.0
2013-04-01 12:30:00,62.25,62.27,62.15,62.2,121300.0,62.25,62.27,62.15,62.2,121300.0
2013-04-01 13:00:00,62.2,62.5,62.14,62.17,174000.0,62.2,62.5,62.14,62.17,174000.0
2013-04-01 13:30:00,62.16,62.34,62.13,62.33,139400.0,62.16,62.34,62.13,62.33,139400.0
2013-04-01 14:00:00,62.34,62.6,62.28,62.57,117400.0,62.34,62.6,62.28,62.57,117400.0
2013-04-01 14:30:00,62.57,62.68,62.36,62.36,83200.0,62.57,62.68,62.36,62.36,83200.0
2013-04-01 15:00:00,62.37,62.42,62.16,62.17,96200.0,62.37,62.42,62.16,62.17,96200.0
2013-04-01 15:30:00,62.17,62.37,62.1,62.32,212500.0,62.17,62.37,62.1,62.32,212500.0
2013-04-02 09:30:00,62.94,63.09,62.36,62.46,142200.0,62.94,63.09,62.36,62.46,142200.0
2013-04-02 10:00:00,62.45,63.03,62.45,62.81,118600.0,62.45,63.03,62.45,62.81,118600.0
2013-04-02 10:30:00,62.8,63.39,62.79,63.39,173800.0,62.8,63.39,62.79,63.39,173800.0
2013-04-02 11:00:00,63.4,63.58,63.26,63.31,184300.0,63.4,63.58,63.26,63.31,184300.0
2013-04-02 11:30:00,63.36,63.52,63.21,63.28,101200.0,63.36,63.52,63.21,63.28,101200.0
2013-04-02 12:00:00,63.32,63.49,63.22,63.42,54500.0,63.32,63.49,63.22,63.42,54500.0
2013-04-02 12:30:00,63.42,63.46,63.28,63.3,38100.0,63.42,63.46,63.28,63.3,38100.0
2013-04-02 13:00:00,63.3,63.37,63.27,63.31,50200.0,63.3,63.37,63.27,63.31,50200.0
2013-04-02 13:30:00,63.3,63.35,63.22,63.3,30200.0,63.3,63.35,63.22,63.3,30200.0
2013-04-02 14:00:00,63.3,63.36,63.27,63.32,69300.0,63.3,63.36,63.27,63.32,69300.0
2013-04-02 14:30:00,63.3,63.3,63.13,63.16,59300.0,63.3,63.3,63.13,63.16,59300.0
2013-04-02 15:00:00,63.17,63.2,62.9,62.92,108900.0,63.17,63.2,62.9,62.92,108900.0
2013-04-02 15:30:00,62.92,63.29,62.82,63.26,312300.0,62.92,63.29,62.82,63.26,312300.0
2013-04-03 09:30:00,63.44,63.7,63.19,63.56,130700.0,63.44,63.7,63.19,63.56,130700.0
2013-04-03 10:00:00,63.53,63.56,63.01,63.5,112900.0,63.53,63.56,63.01,63.5,112900.0
2013-04-03 10:30:00,63.49,64.17,63.49,64.17,226300.0,63.49,64.17,63.49,64.17,226300.0
2013-04-03 11:00:00,64.15,64.52,64.04,64.46,237900.0,64.15,64.52,64.04,64.46,237900.0
2013-04-03 11:30:00,64.43,64.74,64.28,64.74,221700.0,64.43,64.74,64.28,64.74,221700.0
2013-04-03 12:00:00,64.74,65.34,64.71,65.06,355400.0,64.74,65.34,64.71,65.06,355400.0
2013-04-03 12:30:00,65.06,65.38,64.6,64.62,266400.0,65.06,65.38,64.6,64.62,266400.0
2013-04-03 13:00:00,64.59,64.67,64.05,64.1,166700.0,64.59,64.67,64.05,64.1,166700.0
2013-04-03 13:30:00,64.08,64.13,63.74,63.91,82700.0,64.08,64.13,63.74,63.91,82700.0
2013-04-03 14:00:00,63.9,64.3,63.9,64.22,120300.0,63.9,64.3,63.9,64.22,120300.0
2013-04-03 14:30:00,64.24,64.39,64.16,64.23,140700.0,64.24,64.39,64.16,64.23,140700.0
2013-04-03 15:00:00,64.21,64.24,64.05,64.18,76900.0,64.21,64.24,64.05,64.18,76900.0
2013-04-03 15:30:00,64.15,64.33,64.03,64.24,269800.0,64.15,64.33,64.03,64.24,269800.0
2013-04-04 09:30:00,63.4,66.1,63.12,65.8,912300.0,63.4,66.1,63.12,65.8,912300.0
2013-04-04 10:00:00,65.78,65.92,65.21,65.24,393500.0,65.78,65.92,65.21,65.24,393500.0
2013-04-04 10:30:00,65.27,65.77,64.9,64.97,252200.0,65.27,65.77,64.9,64.97,252200.0
2013-04-04 11:00:00,64.97,65.14,64.84,64.94,93500.0,64.97,65.14,64.84,64.94,93500.0
2013-04-04 11:30:00,64.92,65.18,64.75,65.07,187400.0,64.92,65.18,64.75,65.07,187400.0
2013-04-04 12:00:00,65.09,65.09,64.4,64.42,119400.0,65.09,65.09,64.4,64.42,119400.0
2013-04-04 12:30:00,64.42,64.8,64.18,64.67,108300.0,64.42,64.8,64.18,64.67,108300.0
2013-04-04 13:00:00,64.67,64.77,64.59,64.73,76200.0,64.67,64.77,64.59,64.73,76200.0
2013-04-04 13:30:00,64.73,64.8,64.64,64.72,40000.0,64.73,64.8,64.64,64.72,40000.0
2013-04-04 14:00:00,64.73,65.4,64.68,65.38,123400.0,64.73,65.4,64.68,65.38,123400.0
2013-04-04 14:30:00,65.37,65.5,65.14,65.18,146700.0,65.37,65.5,65.14,65.18,146700.0
2013-04-04 15:00:00,65.16,65.35,65.11,65.34,129600.0,65.16,65.35,65.11,65.34,129600.0
2013-04-04 15:30:00,65.34,65.77,65.33,65.68,412800.0,65.34,65.77,65.33,65.68,412800.0
2013-04-05 09:30:00,64.63,64.77,62.8,63.68,1304200.0,64.63,64.77,62.8,63.68,1304200.0
2013-04-05 10:00:00,63.66,64.06,63.5,63.94,759000.0,63.66,64.06,63.5,63.94,759000.0
2013-04-05 10:30:00,63.94,64.05,63.81,63.88,439400.0,63.94,64.05,63.81,63.88,439400.0
2013-04-05 11:00:00,63.9,64.0,63.76,63.9,417600.0,63.9,64.0,63.76,63.9,417600.0
2013-04-05 11:30:00,63.91,63.97,63.61,63.79,231800.0,63.91,63.97,63.61,63.79,231800.0
2013-04-05 12:00:00,63.79,63.89,63.56,63.67,338400.0,63.79,63.89,63.56,63.67,338400.0
2013-04-05 12:30:00,63.7,63.85,63.62,63.76,207200.0,63.7,63.85,63.62,63.76,207200.0
2013-04-05 13:00:00,63.77,63.83,63.69,63.79,223600.0,63.77,63.83,63.69,63.79,223600.0
2013-04-05 13:30:00,63.79,63.85,63.5,63.67,615000.0,63.79,63.85,63.5,63.67,615000.0
2013-04-05 14:00:00,63.66,63.98,63.62,63.97,364200.0,63.66,63.98,63.62,63.97,364200.0
2013-04-05 14:30:00,63.96,64.04,63.84,64.0,320200.0,63.96,64.04,63.84,64.0,320200.0
2013-04-05 15:00:00,63.99,64.03,63.92,63.99,476600.0,63.99,64.03,63.92,63.99,476600.0
2013-04-05 15:30:00,64.0,64.61,63.9,64.25,917200.0,64.0,64.61,63.9,64.25,917200.0
2013-04-08 09:30:00,64.12,65.49,63.92,64.78,309300.0,64.12,65.49,63.92,64.78,309300.0
2013-04-08 10:00:00,64.83,65.05,64.65,64.89,115000.0,64.83,65.05,64.65,64.89,115000.0
2013-04-08 10:30:00,64.9,65.02,64.77,64.93,121200.0,64.9,65.02,64.77,64.93,121200.0
2013-04-08 11:00:00,64.93,65.12,64.81,65.01,141500.0,64.93,65.12,64.81,65.01,141500.0
2013-04-08 11:30:00,65.0,65.28,64.99,65.11,104300.0,65.0,65.28,64.99,65.11,104300.0
2013-04-08 12:00:00,65.11,65.37,64.84,64.87,62100.0,65.11,65.37,64.84,64.87,62100.0
2013-04-08 12:30:00,64.87,65.02,64.59,64.61,119800.0,64.87,65.02,64.59,64.61,119800.0
2013-04-08 13:00:00,64.63,64.87,64.52,64.67,92400.0,64.63,64.87,64.52,64.67,92400.0
2013-04-08 13:30:00,64.67,65.27,64.63,65.25,168500.0,64.67,65.27,64.63,65.25,168500.0
2013-04-08 14:00:00,65.25,65.46,65.19,65.2,120500.0,65.25,65.46,65.19,65.2,120500.0
2013-04-08 14:30:00,65.21,65.51,65.18,65.43,93600.0,65.21,65.51,65.18,65.43,93600.0
2013-04-08 15:00:00,65.44,65.6,65.36,65.57,141700.0,65.44,65.6,65.36,65.57,141700.0
2013-04-08 15:30:00,65.57,65.8,65.52,65.79,268200.0,65.57,65.8,65.52,65.79,268200.0
2013-04-09 09:30:00,65.92,65.98,65.07,65.07,199100.0,65.92,65.98,65.07,65.07,199100.0
2013-04-09 10:00:00,65.13,65.49,65.13,65.44,75500.0,65.13,65.49,65.13,65.44,75500.0
2013-04-09 10:30:00,65.44,65.48,64.97,65.04,101300.0,65.44,65.48,64.97,65.04,101300.0
2013-04-09 11:00:00,65.09,65.12,64.7,64.9,80600.0,65.09,65.12,64.7,64.9,80600.0
2013-04-09 11:30:00,64.91,65.01,64.88,64.89,64900.0,64.91,65.01,64.88,64.89,64900.0
2013-04-09 12:00:00,64.94,64.98,64.84,64.97,48600.0,64.94,64.98,64.84,64.97,48600.0
2013-04-09 12:30:00,64.97,65.18,64.93,65.14,85000.0,64.97,65.18,64.93,65.14,85000.0
2013-04-09 13:00:00,65.12,65.18,65.0,65.14,35600.0,65.12,65.18,65.0,65.14,35600.0
2013-04-09 13:30:00,65.15,65.43,65.05,65.21,227800.0,65.15,65.43,65.05,65.21,227800.0
2013-04-09 14:00:00,65.19,66.54,65.19,66.42,452600.0,65.19,66.54,65.19,66.42,452600.0
2013-04-09 14:30:00,66.46,67.35,66.46,67.35,480800.0,66.46,67.35,66.46,67.35,480800.0
2013-04-09 15:00:00,67.34,67.57,66.43,66.57,253700.0,67.34,67.57,66.43,66.57,253700.0
2013-04-09 15:30:00,66.58,66.68,66.01,66.05,321900.0,66.58,66.68,66.01,66.05,321900.0
2013-04-10 09:30:00,66.57,66.77,66.31,66.46,184300.0,66.57,66.77,66.31,66.46,184300.0
2013-04-10 10:00:00,66.47,66.75,66.12,66.53,183200.0,66.47,66.75,66.12,66.53,183200.0
2013-04-10 10:30:00,66.52,66.77,66.42,66.65,140000.0,66.52,66.77,66.42,66.65,140000.0
2013-04-10 11:00:00,66.65,67.16,66.56,66.83,107400.0,66.65,67.16,66.56,66.83,107400.0
2013-04-10 11:30:00,66.88,66.98,66.7,66.88,60400.0,66.88,66.98,66.7,66.88,60400.0
2013-04-10 12:00:00,66.89,67.06,66.85,66.99,72300.0,66.89,67.06,66.85,66.99,72300.0
2013-04-10 12:30:00,66.99,67.41,66.96,67.26,116400.0,66.99,67.41,66.96,67.26,116400.0
2013-04-10 13:00:00,67.24,67.3,66.91,67.15,84400.0,67.24,67.3,66.91,67.15,84400.0
2013-04-10 13:30:00,67.18,67.19,67.06,67.1,48000.0,67.18,67.19,67.06,67.1,48000.0
2013-04-10 14:00:00,67.1,67.2,66.78,66.8,105300.0,67.1,67.2,66.78,66.8,105300.0
2013-04-10 14:30:00,66.81,66.82,66.55,66.66,373500.0,66.81,66.82,66.55,66.66,373500.0
2013-04-10 15:00:00,66.64,66.78,66.58,66.59,90700.0,66.64,66.78,66.58,66.59,90700.0
2013-04-10 15:30:00,66.6,66.67,66.52,66.58,216200.0,66.6,66.67,66.52,66.58,216200.0
2013-04-11 09:30:00,66.57,67.75,66.5,67.4,281600.0,66.57,67.75,66.5,67.4,281600.0
2013-04-11 10:00:00,67.44,68.11,67.41,68.1,233700.0,67.44,68.11,67.41,68.1,233700.0
2013-04-11 10:30:00,68.1,68.45,67.89,68.32,190100.0,68.1,68.45,67.89,68.32,190100.0
2013-04-11 11:00:00,68.31,68.71,68.19,68.71,209900.0,68.31,68.71,68.19,68.71,209900.0
2013-04-11 11:30:00,68.69,68.75,68.51,68.65,208900.0,68.69,68.75,68.51,68.65,208900.0
2013-04-11 12:00:00,68.65,69.0,68.39,68.4,178100.0,68.65,69.0,68.39,68.4,178100.0
2013-04-11 12:30:00,68.4,68.92,68.3,68.88,70800.0,68.4,68.92,68.3,68.88,70800.0
2013-04-11 13:00:00,68.9,69.03,68.65,68.8,102300.0,68.9,69.03,68.65,68.8,102300.0
2013-04-11 13:30:00,68.8,68.84,68.47,68.54,95100.0,68.8,68.84,68.47,68.54,95100.0
2013-04-11 14:00:00,68.53,68.67,68.42,68.49,140900.0,68.53,68.67,68.42,68.49,140900.0
2013-04-11 14:30:00,68.48,68.65,68.48,68.61,78500.0,68.48,68.65,68.48,68.61,78500.0
2013-04-11 15:00:00,68.59,68.59,67.77,67.82,196700.0,68.59,68.59,67.77,67.82,196700.0
2013-04-11 15:30:00,67.85,68.86,67.83,68.79,823500.0,67.85,68.86,67.83,68.79,823500.0
2013-04-12 09:30:00,68.55,68.76,68.12,68.65,332900.0,68.55,68.76,68.12,68.65,332900.0
2013-04-12 10:00:00,68.65,68.93,68.43,68.93,347500.0,68.65,68.93,68.43,68.93,347500.0
2013-04-12 10:30:00,68.89,69.15,68.22,68.47,239600.0,68.89,69.15,68.22,68.47,239600.0
2013-04-12 11:00:00,68.46,68.46,67.75,68.11,161500.0,68.46,68.46,67.75,68.11,161500.0
2013-04-12 11:30:00,68.16,68.64,68.07,68.64,121200.0,68.16,68.64,68.07,68.64,121200.0
2013-04-12 12:00:00,68.64,69.05,68.6,68.86,134100.0,68.64,69.05,68.6,68.86,134100.0
2013-04-12 12:30:00,68.85,69.07,68.82,69.02,92800.0,68.85,69.07,68.82,69.02,92800.0
2013-04-12 13:00:00,69.03,69.17,68.87,68.89,92900.0,69.03,69.17,68.87,68.89,92900.0
2013-04-12 13:30:00,68.91,68.94,68.84,68.9,48200.0,68.91,68.94,68.84,68.9,48200.0
2013-04-12 14:00:00,68.9,69.23,68.86,69.12,125000.0,68.9,69.23,68.86,69.12,125000.0
2013-04-12 14:30:00,69.11,69.31,69.03,69.3,83000.0,69.11,69.31,69.03,69.3,83000.0
2013-04-12 15:00:00,69.29,69.31,69.15,69.29,131700.0,69.29,69.31,69.15,69.29,131700.0
2013-04-12 15:30:00,69.29,69.89,69.28,69.59,527100.0,69.29,69.89,69.28,69.59,527100.0
2013-04-15 09:30:00,69.6,70.61,69.32,70.4,440000.0,69.6,70.61,69.32,70.4,440000.0
2013-04-15 10:00:00,70.37,71.2,70.0,71.17,426600.0,70.37,71.2,70.0,71.17,426600.0
2013-04-15 10:30:00,71.14,71.87,71.07,71.7,442100.0,71.14,71.87,71.07,71.7,442100.0
2013-04-15 11:00:00,71.7,71.72,71.07,71.14,325000.0,71.7,71.72,71.07,71.14,325000.0
2013-04-15 11:30:00,71.14,71.36,70.47,70.51,338300.0,71.14,71.36,70.47,70.51,338300.0
2013-04-15 12:00:00,70.53,70.55,69.41,69.45,210000.0,70.53,70.55,69.41,69.45,210000.0
2013-04-15 12:30:00,69.45,69.79,69.45,69.55,165300.0,69.45,69.79,69.45,69.55,165300.0
2013-04-15 13:00:00,69.55,69.88,69.51,69.62,147200.0,69.55,69.88,69.51,69.62,147200.0
2013-04-15 13:30:00,69.61,69.98,69.5,69.98,136300.0,69.61,69.98,69.5,69.98,136300.0
2013-04-15 14:00:00,69.97,69.98,69.52,69.59,169800.0,69.97,69.98,69.52,69.59,169800.0
2013-04-15 14:30:00,69.6,70.1,69.5,69.68,183200.0,69.6,70.1,69.5,69.68,183200.0
2013-04-15 15:00:00,69.65,69.79,69.39,69.58,198100.0,69.65,69.79,69.39,69.58,198100.0
2013-04-15 15:30:00,69.57,69.64,68.81,69.15,522300.0,69.57,69.64,68.81,69.15,522300.0
2013-04-16 09:30:00,69.59,71.32,69.35,70.61,456200.0,69.59,71.32,69.35,70.61,456200.0
2013-04-16 10:00:00,70.61,71.0,69.97,70.0,415500.0,70.61,71.0,69.97,70.0,415500.0
2013-04-16 10:30:00,69.99,70.09,69.47,69.77,187100.0,69.99,70.09,69.47,69.77,187100.0
2013-04-16 11:00:00,69.78,70.34,69.69,69.75,138800.0,69.78,70.34,69.69,69.75,138800.0
2013-04-16 11:30:00,69.77,70.11,69.75,70.08,77800.0,69.77,70.11,69.75,70.08,77800.0
2013-04-16 12:00:00,70.09,70.55,70.09,70.3,136700.0,70.09,70.55,70.09,70.3,136700.0
2013-04-16 12:30:00,70.3,70.31,69.86,70.13,181000.0,70.3,70.31,69.86,70.13,181000.0
2013-04-16 13:00:00,70.14,70.14,69.93,69.95,173400.0,70.14,70.14,69.93,69.95,173400.0
2013-04-16 13:30:00,69.95,69.99,69.39,69.63,201500.0,69.95,69.99,69.39,69.63,201500.0
2013-04-16 14:00:00,69.63,69.81,69.59,69.75,62000.0,69.63,69.81,69.59,69.75,62000.0
2013-04-16 14:30:00,69.76,69.97,69.73,69.91,85600.0,69.76,69.97,69.73,69.91,85600.0
2013-04-16 15:00:00,69.9,70.03,69.88,69.94,99500.0,69.9,70.03,69.88,69.94,99500.0
2013-04-16 15:30:00,69.95,70.15,69.88,70.02,258500.0,69.95,70.15,69.88,70.02,258500.0
2013-04-17 09:30:00,70.64,71.0,69.69,70.95,477000.0,70.64,71.0,69.69,70.95,477000.0
2013-04-17 10:00:00,70.95,71.5,70.63,71.49,454300.0,70.95,71.5,70.63,71.49,454300.0
2013-04-17 10:30:00,71.49,71.64,70.45,70.6,350800.0,71.49,71.64,70.45,70.6,350800.0
2013-04-17 11:00:00,70.6,71.31,70.35,71.3,218700.0,70.6,71.31,70.35,71.3,218700.0
2013-04-17 11:30:00,71.3,71.75,70.95,71.07,189300.0,71.3,71.75,70.95,71.07,189300.0
2013-04-17 12:00:00,71.06,71.1,70.58,70.85,118000.0,71.06,71.1,70.58,70.85,118000.0
2013-04-17 12:30:00,70.85,71.02,70.75,71.0,82400.0,70.85,71.02,70.75,71.0,82400.0
2013-04-17 13:00:00,70.94,71.07,70.65,70.86,135400.0,70.94,71.07,70.65,70.86,135400.0
2013-04-17 13:30:00,70.89,71.58,70.89,71.1,169400.0,70.89,71.58,70.89,71.1,169400.0
2013-04-17 14:00:00,71.1,71.28,70.9,71.28,167200.0,71.1,71.28,70.9,71.28,167200.0
2013-04-17 14:30:00,71.28,71.37,70.95,71.14,113100.0,71.28,71.37,70.95,71.14,113100.0
2013-04-17 15:00:00,71.11,71.44,70.92,71.41,224800.0,71.11,71.44,70.92,71.41,224800.0
2013-04-17 15:30:00,71.41,71.5,71.01,71.39,429300.0,71.41,71.5,71.01,71.39,429300.0
2013-04-18 09:30:00,71.31,71.59,71.12,71.35,252100.0,71.31,71.59,71.12,71.35,252100.0
2013-04-18 10:00:00,71.36,71.39,70.61,70.69,265400.0,71.36,71.39,70.61,70.69,265400.0
2013-04-18 10:30:00,70.74,71.29,70.72,71.15,160300.0,70.74,71.29,70.72,71.15,160300.0
2013-04-18 11:00:00,71.15,71.15,70.07,70.6,160200.0,71.15,71.15,70.07,70.6,160200.0
2013-04-18 11:30:00,70.6,70.63,69.51,70.0,215900.0,70.6,70.63,69.51,70.0,215900.0
2013-04-18 12:00:00,69.99,70.24,69.92,70.14,138500.0,69.99,70.24,69.92,70.14,138500.0
2013-04-18 12:30:00,70.12,70.16,69.96,70.01,158500.0,70.12,70.16,69.96,70.01,158500.0
2013-04-18 13:00:00,70.02,70.17,69.82,69.93,154400.0,70.02,70.17,69.82,69.93,154400.0
2013-04-18 13:30:00,69.91,70.39,68.36,70.32,638600.0,69.91,70.39,68.36,70.32,638600.0
2013-04-18 14:00:00,70.34,70.5,68.62,69.01,492700.0,70.34,70.5,68.62,69.01,492700.0
2013-04-18 14:30:00,69.03,69.26,68.67,69.01,223300.0,69.03,69.26,68.67,69.01,223300.0
2013-04-18 15:00:00,69.0,69.18,68.78,68.89,256300.0,69.0,69.18,68.78,68.89,256300.0
2013-04-18 15:30:00,68.9,69.06,68.81,68.86,463600.0,68.9,69.06,68.81,68.86,463600.0
2013-04-19 09:30:00,68.73,69.49,67.51,68.37,414800.0,68.73,69.49,67.51,68.37,414800.0
2013-04-19 10:00:00,68.42,68.94,67.92,68.48,422800.0,68.42,68.94,67.92,68.48,422800.0
2013-04-19 10:30:00,68.49,69.05,68.43,68.7,175000.0,68.49,69.05,68.43,68.7,175000.0
2013-04-19 11:00:00,68.66,68.92,68.5,68.91,154600.0,68.66,68.92,68.5,68.91,154600.0
2013-04-19 11:30:00,68.9,69.1,68.74,68.79,172900.0,68.9,69.1,68.74,68.79,172900.0
2013-04-19 12:00:00,68.81,69.0,68.65,68.71,88800.0,68.81,69.0,68.65,68.71,88800.0
2013-04-19 12:30:00,68.69,68.82,68.52,68.76,101200.0,68.69,68.82,68.52,68.76,101200.0
2013-04-19 13:00:00,68.8,68.83,68.51,68.58,100500.0,68.8,68.83,68.51,68.58,100500.0
2013-04-19 13:30:00,68.57,68.6,68.4,68.53,48700.0,68.57,68.6,68.4,68.53,48700.0
2013-04-19 14:00:00,68.52,68.58,68.41,68.48,51300.0,68.52,68.58,68.41,68.48,51300.0
2013-04-19 14:30:00,68.47,68.49,68.0,68.14,129100.0,68.47,68.49,68.0,68.14,129100.0
2013-04-19 15:00:00,68.14,68.5,68.04,68.5,92100.0,68.14,68.5,68.04,68.5,92100.0
2013-04-19 15:30:00,68.5,68.52,68.25,68.37,311800.0,68.5,68.52,68.25,68.37,311800.0
2013-04-22 09:30:00,69.2,69.2,68.43,68.88,408300.0,69.2,69.2,68.43,68.88,408300.0
2013-04-22 10:00:00,68.88,69.09,68.7,68.99,330900.0,68.88,69.09,68.7,68.99,330900.0
2013-04-22 10:30:00,69.01,69.12,68.89,69.0,309600.0,69.01,69.12,68.89,69.0,309600.0
2013-04-22 11:00:00,69.0,70.07,68.99,69.76,359200.0,69.0,70.07,68.99,69.76,359200.0
2013-04-22 11:30:00,69.75,70.01,69.55,70.0,395100.0,69.75,70.01,69.55,70.0,395100.0
2013-04-22 12:00:00,70.0,70.34,69.91,70.34,181800.0,70.0,70.34,69.91,70.34,181800.0
2013-04-22 12:30:00,70.34,71.23,70.25,71.14,242200.0,70.34,71.23,70.25,71.14,242200.0
2013-04-22 13:00:00,71.11,71.17,70.63,71.0,211100.0,71.11,71.17,70.63,71.0,211100.0
2013-04-22 13:30:00,71.0,71.34,70.97,71.31,185100.0,71.0,71.34,70.97,71.31,185100.0
2013-04-22 14:00:00,71.32,71.55,71.2,71.51,230700.0,71.32,71.55,71.2,71.51,230700.0
2013-04-22 14:30:00,71.5,72.24,71.5,72.2,426200.0,71.5,72.24,71.5,72.2,426200.0
2013-04-22 15:00:00,72.2,73.28,72.18,73.16,1051800.0,72.2,73.28,72.18,73.16,1051800.0
2013-04-22 15:30:00,73.15,74.23,73.14,73.9,1732900.0,73.15,74.23,73.14,73.9,1732900.0
2013-04-23 09:30:00,73.8,75.66,73.6,74.65,1938600.0,73.8,75.66,73.6,74.65,1938600.0
2013-04-23 10:00:00,74.63,75.45,74.59,75.44,1207800.0,74.63,75.45,74.59,75.44,1207800.0
2013-04-23 10:30:00,75.44,76.11,75.37,75.65,1835600.0,75.44,76.11,75.37,75.65,1835600.0
2013-04-23 11:00:00,75.65,77.13,75.55,76.93,1756000.0,75.65,77.13,75.55,76.93,1756000.0
2013-04-23 11:30:00,76.93,77.27,76.64,76.73,920000.0,76.93,77.27,76.64,76.73,920000.0
2013-04-23 12:00:00,76.73,76.75,75.94,76.13,614200.0,76.73,76.75,75.94,76.13,614200.0
2013-04-23 12:30:00,76.06,76.15,75.6,75.91,473400.0,76.06,76.15,75.6,75.91,473400.0
2013-04-23 13:00:00,75.9,76.12,75.25,75.98,475800.0,75.9,76.12,75.25,75.98,475800.0
2013-04-23 13:30:00,75.93,75.94,75.4,75.44,354600.0,75.93,75.94,75.4,75.44,354600.0
2013-04-23 14:00:00,75.43,75.61,75.08,75.41,500600.0,75.43,75.61,75.08,75.41,500600.0
2013-04-23 14:30:00,75.38,75.61,74.58,74.58,474400.0,75.38,75.61,74.58,74.58,474400.0
2013-04-23 15:00:00,74.57,74.68,74.17,74.18,675000.0,74.57,74.68,74.17,74.18,675000.0
2013-04-23 15:30:00,74.16,74.46,73.91,74.26,1188600.0,74.16,74.46,73.91,74.26,1188600.0
2013-04-24 09:30:00,74.79,75.27,74.01,74.03,224400.0,74.79,75.27,74.01,74.03,224400.0
2013-04-24 10:00:00,74.03,74.26,73.57,73.94,255900.0,74.03,74.26,73.57,73.94,255900.0
2013-04-24 10:30:00,73.91,74.8,73.9,74.5,116900.0,73.91,74.8,73.9,74.5,116900.0
2013-04-24 11:00:00,74.54,74.64,74.02,74.46,82700.0,74.54,74.64,74.02,74.46,82700.0
2013-04-24 11:30:00,74.5,74.93,74.34,74.54,138300.0,74.5,74.93,74.34,74.54,138300.0
2013-04-24 12:00:00,74.57,74.94,74.51,74.89,103500.0,74.57,74.94,74.51,74.89,103500.0
2013-04-24 12:30:00,74.89,74.95,74.47,74.73,73100.0,74.89,74.95,74.47,74.73,73100.0
2013-04-24 13:00:00,74.71,75.21,74.66,75.16,121000.0,74.71,75.21,74.66,75.16,121000.0
2013-04-24 13:30:00,75.16,75.51,75.15,75.29,121100.0,75.16,75.51,75.15,75.29,121100.0
2013-04-24 14:00:00,75.29,75.66,75.29,75.54,152500.0,75.29,75.66,75.29,75.54,152500.0
2013-04-24 14:30:00,75.55,75.81,75.38,75.7,101100.0,75.55,75.81,75.38,75.7,101100.0
2013-04-24 15:00:00,75.7,76.07,75.67,75.94,231800.0,75.7,76.07,75.67,75.94,231800.0
2013-04-24 15:30:00,75.93,76.05,75.69,75.8,501900.0,75.93,76.05,75.69,75.8,501900.0
2013-04-25 09:30:00,75.9,76.49,75.57,76.19,124000.0,75.9,76.49,75.57,76.19,124000.0
2013-04-25 10:00:00,76.23,76.8,76.22,76.46,142600.0,76.23,76.8,76.22,76.46,142600.0
2013-04-25 10:30:00,76.47,76.59,76.19,76.21,128000.0,76.47,76.59,76.19,76.21,128000.0
2013-04-25 11:00:00,76.19,76.19,75.57,75.84,91800.0,76.19,76.19,75.57,75.84,91800.0
2013-04-25 11:30:00,75.88,76.11,75.36,75.42,91600.0,75.88,76.11,75.36,75.42,91600.0
2013-04-25 12:00:00,75.42,75.9,75.23,75.85,93700.0,75.42,75.9,75.23,75.85,93700.0
2013-04-25 12:30:00,75.83,75.93,75.81,75.91,59200.0,75.83,75.93,75.81,75.91,59200.0
2013-04-25 13:00:00,75.9,75.95,75.71,75.87,68100.0,75.9,75.95,75.71,75.87,68100.0
2013-04-25 13:30:00,75.87,75.9,75.72,75.85,38500.0,75.87,75.9,75.72,75.85,38500.0
2013-04-25 14:00:00,75.86,75.87,75.35,75.47,98000.0,75.86,75.87,75.35,75.47,98000.0
2013-04-25 14:30:00,75.46,75.64,75.07,75.1,92900.0,75.46,75.64,75.07,75.1,92900.0
2013-04-25 15:00:00,75.1,75.1,74.48,74.87,216200.0,75.1,75.1,74.48,74.87,216200.0
2013-04-25 15:30:00,74.87,75.14,74.8,75.1,200400.0,74.87,75.14,74.8,75.1,200400.0
2013-04-26 09:30:00,74.9,75.69,74.81,75.06,147000.0,74.9,75.69,74.81,75.06,147000.0
2013-04-26 10:00:00,75.06,75.22,74.33,74.7,121900.0,75.06,75.22,74.33,74.7,121900.0
2013-04-26 10:30:00,74.69,74.85,74.54,74.61,52600.0,74.69,74.85,74.54,74.61,52600.0
2013-04-26 11:00:00,74.59,74.61,74.31,74.49,83400.0,74.59,74.61,74.31,74.49,83400.0
2013-04-26 11:30:00,74.49,74.49,74.05,74.07,84200.0,74.49,74.49,74.05,74.07,84200.0
2013-04-26 12:00:00,74.05,74.11,73.45,74.02,246800.0,74.05,74.11,73.45,74.02,246800.0
2013-04-26 12:30:00,74.06,74.17,74.01,74.04,56100.0,74.06,74.17,74.01,74.04,56100.0
2013-04-26 13:00:00,74.03,74.22,73.94,74.22,130300.0,74.03,74.22,73.94,74.22,130300.0
2013-04-26 13:30:00,74.22,74.39,74.0,74.02,61500.0,74.22,74.39,74.0,74.02,61500.0
2013-04-26 14:00:00,74.0,74.14,74.0,74.06,63200.0,74.0,74.14,74.0,74.06,63200.0
2013-04-26 14:30:00,74.09,74.14,74.05,74.06,115400.0,74.09,74.14,74.05,74.06,115400.0
2013-04-26 15:00:00,74.09,74.3,74.07,74.18,128500.0,74.09,74.3,74.07,74.18,128500.0
2013-04-26 15:30:00,74.18,74.35,74.05,74.14,198100.0,74.18,74.35,74.05,74.14,198100.0
2013-04-29 09:30:00,74.63,74.64,74.04,74.38,224800.0,74.63,74.64,74.04,74.38,224800.0
2013-04-29 10:00:00,74.37,75.1,74.31,75.03,122700.0,74.37,75.1,74.31,75.03,122700.0
2013-04-29 10:30:00,75.05,75.21,74.79,74.91,113500.0,75.05,75.21,74.79,74.91,113500.0
2013-04-29 11:00:00,74.9,74.9,74.41,74.66,62500.0,74.9,74.9,74.41,74.66,62500.0
2013-04-29 11:30:00,74.67,75.0,74.64,74.9,105600.0,74.67,75.0,74.64,74.9,105600.0
2013-04-29 12:00:00,74.94,75.05,74.69,74.72,54800.0,74.94,75.05,74.69,74.72,54800.0
2013-04-29 12:30:00,74.73,75.02,74.73,74.92,47300.0,74.73,75.02,74.73,74.92,47300.0
2013-04-29 13:00:00,74.91,74.91,74.62,74.69,34300.0,74.91,74.91,74.62,74.69,34300.0
2013-04-29 13:30:00,74.68,74.82,74.68,74.77,32400.0,74.68,74.82,74.68,74.77,32400.0
2013-04-29 14:00:00,74.77,74.82,74.58,74.81,120000.0,74.77,74.82,74.58,74.81,120000.0
2013-04-29 14:30:00,74.79,74.91,74.52,74.91,57500.0,74.79,74.91,74.52,74.91,57500.0
2013-04-29 15:00:00,74.92,74.95,74.79,74.88,83800.0,74.92,74.95,74.79,74.88,83800.0
2013-04-29 15:30:00,74.88,75.07,74.86,75.05,218400.0,74.88,75.07,74.86,75.05,218400.0
2013-04-30 09:30:00,74.73,75.09,74.5,74.62,159300.0,74.73,75.09,74.5,74.62,159300.0
2013-04-30 10:00:00,74.63,75.17,74.52,74.92,81900.0,74.63,75.17,74.52,74.92,81900.0
2013-04-30 10:30:00,74.91,75.7,74.65,75.42,182300.0,74.91,75.7,74.65,75.42,182300.0
2013-04-30 11:00:00,75.41,75.47,75.05,75.41,44400.0,75.41,75.47,75.05,75.41,44400.0
2013-04-30 11:30:00,75.38,75.54,75.17,75.47,62500.0,75.38,75.54,75.17,75.47,62500.0
2013-04-30 12:00:00,75.49,76.16,75.43,76.03,121300.0,75.49,76.16,75.43,76.03,121300.0
2013-04-30 12:30:00,76.06,76.19,75.94,75.98,78600.0,76.06,76.19,75.94,75.98,78600.0
2013-04-30 13:00:00,75.97,75.97,75.42,75.45,104800.0,75.97,75.97,75.42,75.45,104800.0
2013-04-30 13:30:00,75.46,75.46,75.2,75.44,124900.0,75.46,75.46,75.2,75.44,124900.0
2013-04-30 14:00:00,75.44,75.5,75.32,75.44,40100.0,75.44,75.5,75.32,75.44,40100.0
2013-04-30 14:30:00,75.45,75.45,75.2,75.38,37500.0,75.45,75.45,75.2,75.38,37500.0
2013-04-30 15:00:00,75.39,75.74,75.32,75.71,61500.0,75.39,75.74,75.32,75.71,61500.0
2013-04-30 15:30:00,75.74,76.2,75.65,76.12,300200.0,75.74,76.2,75.65,76.12,300200.0
2013-05-01 09:30:00,75.95,76.37,75.4,75.68,524800.0,75.95,76.37,75.4,75.68,524800.0
2013-05-01 10:00:00,75.84,75.93,75.38,75.65,388400.0,75.84,75.93,75.38,75.65,388400.0
2013-05-01 10:30:00,75.63,76.0,75.59,76.0,168200.0,75.63,76.0,75.59,76.0,168200.0
2013-05-01 11:00:00,76.0,76.03,75.68,75.91,101800.0,76.0,76.03,75.68,75.91,101800.0
2013-05-01 11:30:00,75.89,76.0,75.67,75.78,72600.0,75.89,76.0,75.67,75.78,72600.0
2013-05-01 12:00:00,75.79,75.92,75.73,75.92,96000.0,75.79,75.92,75.73,75.92,96000.0
2013-05-01 12:30:00,75.9,75.9,75.47,75.52,115800.0,75.9,75.9,75.47,75.52,115800.0
2013-05-01 13:00:00,75.51,75.78,75.44,75.65,99200.0,75.51,75.78,75.44,75.65,99200.0
2013-05-01 13:30:00,75.68,75.7,75.46,75.54,169600.0,75.68,75.7,75.46,75.54,169600.0
2013-05-01 14:00:00,75.55,75.83,75.47,75.55,117600.0,75.55,75.83,75.47,75.55,117600.0
2013-05-01 14:30:00,75.55,75.56,75.15,75.26,173200.0,75.55,75.56,75.15,75.26,173200.0
2013-05-01 15:00:00,75.25,75.46,75.22,75.36,183400.0,75.25,75.46,75.22,75.36,183400.0
2013-05-01 15:30:00,75.35,75.47,75.04,75.44,466800.0,75.35,75.47,75.04,75.44,466800.0
2013-05-02 09:30:00,75.8,75.99,75.32,75.89,188900.0,75.8,75.99,75.32,75.89,188900.0
2013-05-02 10:00:00,75.84,76.47,75.81,76.3,101100.0,75.84,76.47,75.81,76.3,101100.0
2013-05-02 10:30:00,76.3,76.32,75.74,75.86,169100.0,76.3,76.32,75.74,75.86,169100.0
2013-05-02 11:00:00,75.89,76.13,75.75,76.04,67600.0,75.89,76.13,75.75,76.04,67600.0
2013-05-02 11:30:00,76.04,76.16,75.83,76.02,90100.0,76.04,76.16,75.83,76.02,90100.0
2013-05-02 12:00:00,76.05,76.24,75.94,76.12,73200.0,76.05,76.24,75.94,76.12,73200.0
2013-05-02 12:30:00,76.12,76.72,76.11,76.59,66900.0,76.12,76.72,76.11,76.59,66900.0
2013-05-02 13:00:00,76.6,76.6,76.34,76.5,51000.0,76.6,76.6,76.34,76.5,51000.0
2013-05-02 13:30:00,76.48,76.55,76.45,76.5,85400.0,76.48,76.55,76.45,76.5,85400.0
2013-05-02 14:00:00,76.5,76.6,76.16,76.36,54000.0,76.5,76.6,76.16,76.36,54000.0
2013-05-02 14:30:00,76.33,76.55,76.27,76.46,52100.0,76.33,76.55,76.27,76.46,52100.0
2013-05-02 15:00:00,76.46,76.69,76.43,76.67,73900.0,76.46,76.69,76.43,76.67,73900.0
2013-05-02 15:30:00,76.68,77.04,76.37,76.88,423500.0,76.68,77.04,76.37,76.88,423500.0
2013-05-03 09:30:00,76.05,77.15,76.05,76.18,571400.0,76.05,77.15,76.05,76.18,571400.0
2013-05-03 10:00:00,76.19,76.36,75.91,76.31,265900.0,76.19,76.36,75.91,76.31,265900.0
2013-05-03 10:30:00,76.35,76.49,75.99,76.1,238500.0,76.35,76.49,75.99,76.1,238500.0
2013-05-03 11:00:00,76.05,76.12,75.81,76.03,119500.0,76.05,76.12,75.81,76.03,119500.0
2013-05-03 11:30:00,76.03,76.16,75.89,76.15,91400.0,76.03,76.16,75.89,76.15,91400.0
2013-05-03 12:00:00,76.14,76.25,76.04,76.24,114300.0,76.14,76.25,76.04,76.24,114300.0
2013-05-03 12:30:00,76.23,76.36,76.09,76.2,174300.0,76.23,76.36,76.09,76.2,174300.0
2013-05-03 13:00:00,76.2,76.68,76.2,76.56,248200.0,76.2,76.68,76.2,76.56,248200.0
2013-05-03 13:30:00,76.56,77.1,76.4,76.8,287700.0,76.56,77.1,76.4,76.8,287700.0
2013-05-03 14:00:00,76.79,76.85,76.53,76.79,98800.0,76.79,76.85,76.53,76.79,98800.0
2013-05-03 14:30:00,76.79,76.85,76.53,76.7,139100.0,76.79,76.85,76.53,76.7,139100.0
2013-05-03 15:00:00,76.7,76.8,76.37,76.6,193200.0,76.7,76.8,76.37,76.6,193200.0
2013-05-03 15:30:00,76.6,76.63,76.33,76.35,242100.0,76.6,76.63,76.33,76.35,242100.0
2013-05-06 09:30:00,76.51,76.61,75.04,75.6,260600.0,76.51,76.61,75.04,75.6,260600.0
2013-05-06 10:00:00,75.54,75.95,75.49,75.59,172700.0,75.54,75.95,75.49,75.59,172700.0
2013-05-06 10:30:00,75.59,75.8,75.11,75.14,82000.0,75.59,75.8,75.11,75.14,82000.0
2013-05-06 11:00:00,75.13,75.6,75.04,75.49,153100.0,75.13,75.6,75.04,75.49,153100.0
2013-05-06 11:30:00,75.47,75.47,74.72,74.81,151600.0,75.47,75.47,74.72,74.81,151600.0
2013-05-06 12:00:00,74.85,74.9,74.21,74.71,224200.0,74.85,74.9,74.21,74.71,224200.0
2013-05-06 12:30:00,74.71,74.88,74.63,74.85,91200.0,74.71,74.88,74.63,74.85,91200.0
2013-05-06 13:00:00,74.88,74.89,74.66,74.89,50800.0,74.88,74.89,74.66,74.89,50800.0
2013-05-06 13:30:00,74.88,74.94,74.76,74.89,49800.0,74.88,74.94,74.76,74.89,49800.0
2013-05-06 14:00:00,74.89,74.93,74.77,74.79,48100.0,74.89,74.93,74.77,74.79,48100.0
2013-05-06 14:30:00,74.82,74.89,74.72,74.75,51600.0,74.82,74.89,74.72,74.75,51600.0
2013-05-06 15:00:00,74.75,74.82,74.52,74.57,119100.0,74.75,74.82,74.52,74.57,119100.0
2013-05-06 15:30:00,74.58,74.75,74.37,74.39,265000.0,74.58,74.75,74.37,74.39,265000.0
2013-05-07 09:30:00,74.4,74.75,74.2,74.69,189700.0,74.4,74.75,74.2,74.69,189700.0
2013-05-07 10:00:00,74.73,74.73,74.1,74.58,424900.0,74.73,74.73,74.1,74.58,424900.0
2013-05-07 10:30:00,74.54,74.67,74.33,74.39,127100.0,74.54,74.67,74.33,74.39,127100.0
2013-05-07 11:00:00,74.4,74.65,74.3,74.5,139700.0,74.4,74.65,74.3,74.5,139700.0
2013-05-07 11:30:00,74.49,74.66,74.34,74.66,82300.0,74.49,74.66,74.34,74.66,82300.0
2013-05-07 12:00:00,74.63,74.66,74.47,74.57,129500.0,74.63,74.66,74.47,74.57,129500.0
2013-05-07 12:30:00,74.59,74.78,74.41,74.7,105500.0,74.59,74.78,74.41,74.7,105500.0
2013-05-07 13:00:00,74.7,74.7,74.38,74.58,86100.0,74.7,74.7,74.38,74.58,86100.0
2013-05-07 13:30:00,74.58,74.8,74.58,74.68,92000.0,74.58,74.8,74.58,74.68,92000.0
2013-05-07 14:00:00,74.69,74.89,74.69,74.8,114400.0,74.69,74.89,74.69,74.8,114400.0
2013-05-07 14:30:00,74.8,74.9,74.72,74.8,80400.0,74.8,74.9,74.72,74.8,80400.0
2013-05-07 15:00:00,74.82,74.87,74.77,74.8,122000.0,74.82,74.87,74.77,74.8,122000.0
2013-05-07 15:30:00,74.8,74.9,74.77,74.79,237100.0,74.8,74.9,74.77,74.79,237100.0
2013-05-08 09:30:00,76.61,76.61,75.15,75.33,498100.0,76.61,76.61,75.15,75.33,498100.0
2013-05-08 10:00:00,75.35,75.42,74.63,74.86,246500.0,75.35,75.42,74.63,74.86,246500.0
2013-05-08 10:30:00,74.86,75.12,74.6,74.79,85900.0,74.86,75.12,74.6,74.79,85900.0
2013-05-08 11:00:00,74.8,75.03,74.8,74.95,86000.0,74.8,75.03,74.8,74.95,86000.0
2013-05-08 11:30:00,74.94,74.98,74.47,74.92,239700.0,74.94,74.98,74.47,74.92,239700.0
2013-05-08 12:00:00,74.92,75.34,74.75,74.75,111300.0,74.92,75.34,74.75,74.75,111300.0
2013-05-08 12:30:00,74.74,75.02,74.56,74.82,74000.0,74.74,75.02,74.56,74.82,74000.0
2013-05-08 13:00:00,74.78,74.96,74.67,74.67,44700.0,74.78,74.96,74.67,74.67,44700.0
2013-05-08 13:30:00,74.69,74.9,74.51,74.68,54000.0,74.69,74.9,74.51,74.68,54000.0
2013-05-08 14:00:00,74.69,74.87,74.52,74.79,61800.0,74.69,74.87,74.52,74.79,61800.0
2013-05-08 14:30:00,74.8,75.07,74.51,74.97,62200.0,74.8,75.07,74.51,74.97,62200.0
2013-05-08 15:00:00,74.96,75.02,74.89,75.0,128700.0,74.96,75.02,74.89,75.0,128700.0
2013-05-08 15:30:00,75.0,75.22,74.97,75.07,321500.0,75.0,75.22,74.97,75.07,321500.0
2013-05-09 09:30:00,75.45,79.27,74.86,79.2,1282800.0,75.45,79.27,74.86,79.2,1282800.0
2013-05-09 10:00:00,79.2,79.47,78.3,78.33,801900.0,79.2,79.47,78.3,78.33,801900.0
2013-05-09 10:30:00,78.33,78.77,78.08,78.36,531500.0,78.33,78.77,78.08,78.36,531500.0
2013-05-09 11:00:00,78.36,78.63,78.16,78.63,216100.0,78.36,78.63,78.16,78.63,216100.0
2013-05-09 11:30:00,78.57,79.01,78.38,78.9,436400.0,78.57,79.01,78.38,78.9,436400.0
2013-05-09 12:00:00,78.91,79.15,78.77,79.0,196800.0,78.91,79.15,78.77,79.0,196800.0
2013-05-09 12:30:00,79.0,80.27,78.93,80.0,390900.0,79.0,80.27,78.93,80.0,390900.0
2013-05-09 13:00:00,80.04,81.11,79.89,80.69,458700.0,80.04,81.11,79.89,80.69,458700.0
2013-05-09 13:30:00,80.69,81.25,80.69,80.85,413100.0,80.69,81.25,80.69,80.85,413100.0
2013-05-09 14:00:00,80.85,80.86,80.22,80.5,289400.0,80.85,80.86,80.22,80.5,289400.0
2013-05-09 14:30:00,80.5,80.68,79.52,79.53,369000.0,80.5,80.68,79.52,79.53,369000.0
2013-05-09 15:00:00,79.57,79.63,78.82,79.18,464600.0,79.57,79.63,78.82,79.18,464600.0
2013-05-09 15:30:00,79.18,79.79,78.97,79.04,534400.0,79.18,79.79,78.97,79.04,534400.0
2013-05-10 09:30:00,79.13,79.44,78.26,79.15,206100.0,79.13,79.44,78.26,79.15,206100.0
2013-05-10 10:00:00,79.15,79.28,78.53,78.84,273500.0,79.15,79.28,78.53,78.84,273500.0
2013-05-10 10:30:00,78.87,79.2,78.54,79.03,228500.0,78.87,79.2,78.54,79.03,228500.0
2013-05-10 11:00:00,79.03,79.58,79.0,79.29,159900.0,79.03,79.58,79.0,79.29,159900.0
2013-05-10 11:30:00,79.33,80.1,79.21,80.05,233500.0,79.33,80.1,79.21,80.05,233500.0
2013-05-10 12:00:00,79.97,80.22,79.8,80.14,141100.0,79.97,80.22,79.8,80.14,141100.0
2013-05-10 12:30:00,80.1,80.67,79.98,80.66,167100.0,80.1,80.67,79.98,80.66,167100.0
2013-05-10 13:00:00,80.66,81.3,80.62,80.83,318200.0,80.66,81.3,80.62,80.83,318200.0
2013-05-10 13:30:00,80.79,80.84,80.2,80.26,106600.0,80.79,80.84,80.2,80.26,106600.0
2013-05-10 14:00:00,80.28,80.41,80.2,80.25,89200.0,80.28,80.41,80.2,80.25,89200.0
2013-05-10 14:30:00,80.22,80.26,80.03,80.16,72000.0,80.22,80.26,80.03,80.16,72000.0
2013-05-10 15:00:00,80.16,80.25,80.11,80.21,73000.0,80.16,80.25,80.11,80.21,73000.0
2013-05-10 15:30:00,80.2,80.55,80.19,80.42,255000.0,80.2,80.55,80.19,80.42,255000.0
2013-05-13 09:30:00,80.05,81.28,80.05,80.39,234500.0,80.05,81.28,80.05,80.39,234500.0
2013-05-13 10:00:00,80.43,80.79,80.0,80.06,105100.0,80.43,80.79,80.0,80.06,105100.0
2013-05-13 10:30:00,80.07,80.24,79.77,79.78,113700.0,80.07,80.24,79.77,79.78,113700.0
2013-05-13 11:00:00,79.77,80.0,79.6,79.73,118800.0,79.77,80.0,79.6,79.73,118800.0
2013-05-13 11:30:00,79.79,80.1,79.7,80.0,55400.0,79.79,80.1,79.7,80.0,55400.0
2013-05-13 12:00:00,80.04,80.05,79.85,79.93,47500.0,80.04,80.05,79.85,79.93,47500.0
2013-05-13 12:30:00,79.93,80.07,79.9,79.94,36000.0,79.93,80.07,79.9,79.94,36000.0
2013-05-13 13:00:00,79.92,79.95,79.65,79.68,41200.0,79.92,79.95,79.65,79.68,41200.0
2013-05-13 13:30:00,79.69,79.79,79.65,79.74,40300.0,79.69,79.79,79.65,79.74,40300.0
2013-05-13 14:00:00,79.7,79.85,79.42,79.77,88400.0,79.7,79.85,79.42,79.77,88400.0
2013-05-13 14:30:00,79.8,80.23,79.78,80.05,60500.0,79.8,80.23,79.78,80.05,60500.0
2013-05-13 15:00:00,80.06,80.07,79.7,79.75,65400.0,80.06,80.07,79.7,79.75,65400.0
2013-05-13 15:30:00,79.72,79.77,79.51,79.56,182300.0,79.72,79.77,79.51,79.56,182300.0
2013-05-14 09:30:00,79.88,80.28,79.33,80.0,168900.0,79.88,80.28,79.33,80.0,168900.0
2013-05-14 10:00:00,80.01,80.21,79.77,80.18,192100.0,80.01,80.21,79.77,80.18,192100.0
2013-05-14 10:30:00,80.18,80.7,80.05,80.35,202800.0,80.18,80.7,80.05,80.35,202800.0
2013-05-14 11:00:00,80.36,80.43,79.75,80.08,132100.0,80.36,80.43,79.75,80.08,132100.0
2013-05-14 11:30:00,80.09,80.41,79.91,80.38,73800.0,80.09,80.41,79.91,80.38,73800.0
2013-05-14 12:00:00,80.36,80.5,80.33,80.41,37100.0,80.36,80.5,80.33,80.41,37100.0
2013-05-14 12:30:00,80.37,80.46,80.22,80.35,132600.0,80.37,80.46,80.22,80.35,132600.0
2013-05-14 13:00:00,80.35,81.14,80.34,81.06,127100.0,80.35,81.14,80.34,81.06,127100.0
2013-05-14 13:30:00,81.06,81.57,80.96,81.27,367800.0,81.06,81.57,80.96,81.27,367800.0
2013-05-14 14:00:00,81.25,81.58,81.25,81.53,237900.0,81.25,81.58,81.25,81.53,237900.0
2013-05-14 14:30:00,81.53,81.77,81.34,81.37,222100.0,81.53,81.77,81.34,81.37,222100.0
2013-05-14 15:00:00,81.35,81.5,81.09,81.23,150500.0,81.35,81.5,81.09,81.23,150500.0
2013-05-14 15:30:00,81.19,81.38,81.06,81.1,355200.0,81.19,81.38,81.06,81.1,355200.0
2013-05-15 09:30:00,81.27,81.69,81.1,81.63,166400.0,81.27,81.69,81.1,81.63,166400.0
2013-05-15 10:00:00,81.6,81.64,80.7,80.82,207200.0,81.6,81.64,80.7,80.82,207200.0
2013-05-15 10:30:00,80.85,81.58,80.72,81.3,133700.0,80.85,81.58,80.72,81.3,133700.0
2013-05-15 11:00:00,81.37,81.42,81.07,81.3,45300.0,81.37,81.42,81.07,81.3,45300.0
2013-05-15 11:30:00,81.28,81.32,80.98,81.2,37900.0,81.28,81.32,80.98,81.2,37900.0
2013-05-15 12:00:00,81.2,81.39,81.11,81.27,174300.0,81.2,81.39,81.11,81.27,174300.0
2013-05-15 12:30:00,81.25,81.4,81.22,81.3,68300.0,81.25,81.4,81.22,81.3,68300.0
2013-05-15 13:00:00,81.28,81.35,81.21,81.24,119800.0,81.28,81.35,81.21,81.24,119800.0
2013-05-15 13:30:00,81.23,81.34,81.0,81.1,50000.0,81.23,81.34,81.0,81.1,50000.0
2013-05-15 14:00:00,81.06,81.16,80.64,80.7,78300.0,81.06,81.16,80.64,80.7,78300.0
2013-05-15 14:30:00,80.7,80.84,80.35,80.39,93200.0,80.7,80.84,80.35,80.39,93200.0
2013-05-15 15:00:00,80.4,80.68,80.32,80.57,94200.0,80.4,80.68,80.32,80.57,94200.0
2013-05-15 15:30:00,80.56,80.78,80.51,80.57,147000.0,80.56,80.78,80.51,80.57,147000.0
2013-05-16 09:30:00,80.89,81.25,80.39,80.88,58200.0,80.89,81.25,80.39,80.88,58200.0
2013-05-16 10:00:00,80.87,80.99,80.6,80.74,147300.0,80.87,80.99,80.6,80.74,147300.0
2013-05-16 10:30:00,80.74,81.22,80.66,81.07,116100.0,80.74,81.22,80.66,81.07,116100.0
2013-05-16 11:00:00,81.1,81.25,80.92,81.21,70800.0,81.1,81.25,80.92,81.21,70800.0
2013-05-16 11:30:00,81.22,81.44,81.1,81.11,89400.0,81.22,81.44,81.1,81.11,89400.0
2013-05-16 12:00:00,81.09,81.12,80.79,81.05,32200.0,81.09,81.12,80.79,81.05,32200.0
2013-05-16 12:30:00,81.05,81.08,80.91,80.99,50400.0,81.05,81.08,80.91,80.99,50400.0
2013-05-16 13:00:00,81.0,81.06,80.91,81.0,40100.0,81.0,81.06,80.91,81.0,40100.0
2013-05-16 13:30:00,81.03,81.07,80.71,81.0,74600.0,81.03,81.07,80.71,81.0,74600.0
2013-05-16 14:00:00,81.01,81.07,80.69,80.72,59000.0,81.01,81.07,80.69,80.72,59000.0
2013-05-16 14:30:00,80.74,80.82,80.4,80.44,84700.0,80.74,80.82,80.4,80.44,84700.0
2013-05-16 15:00:00,80.45,80.54,80.05,80.16,77800.0,80.45,80.54,80.05,80.16,77800.0
2013-05-16 15:30:00,80.16,80.17,79.55,79.84,383100.0,80.16,80.17,79.55,79.84,383100.0
2013-05-17 09:30:00,79.43,80.47,79.43,80.25,116100.0,79.43,80.47,79.43,80.25,116100.0
2013-05-17 10:00:00,80.36,80.98,80.27,80.71,108400.0,80.36,80.98,80.27,80.71,108400.0
2013-05-17 10:30:00,80.72,80.73,80.23,80.61,53300.0,80.72,80.73,80.23,80.61,53300.0
2013-05-17 11:00:00,80.64,80.75,80.47,80.5,30400.0,80.64,80.75,80.47,80.5,30400.0
2013-05-17 11:30:00,80.51,80.95,80.51,80.9,105300.0,80.51,80.95,80.51,80.9,105300.0
2013-05-17 12:00:00,80.86,80.9,80.64,80.76,48600.0,80.86,80.9,80.64,80.76,48600.0
2013-05-17 12:30:00,80.76,81.21,80.73,81.16,44300.0,80.76,81.21,80.73,81.16,44300.0
2013-05-17 13:00:00,81.19,81.25,81.08,81.21,41800.0,81.19,81.25,81.08,81.21,41800.0
2013-05-17 13:30:00,81.2,81.31,81.14,81.26,48100.0,81.2,81.31,81.14,81.26,48100.0
2013-05-17 14:00:00,81.25,81.32,81.17,81.19,50900.0,81.25,81.32,81.17,81.19,50900.0
2013-05-17 14:30:00,81.2,81.2,81.01,81.13,60900.0,81.2,81.2,81.01,81.13,60900.0
2013-05-17 15:00:00,81.13,81.3,81.12,81.23,76600.0,81.13,81.3,81.12,81.23,76600.0
2013-05-17 15:30:00,81.25,81.28,81.04,81.11,175600.0,81.25,81.28,81.04,81.11,175600.0
2013-05-20 09:30:00,80.48,81.26,80.47,81.07,112200.0,80.48,81.26,80.47,81.07,112200.0
2013-05-20 10:00:00,81.08,81.16,80.32,80.48,114000.0,81.08,81.16,80.32,80.48,114000.0
2013-05-20 10:30:00,80.5,80.56,80.11,80.48,90800.0,80.5,80.56,80.11,80.48,90800.0
2013-05-20 11:00:00,80.46,80.91,80.46,80.77,83800.0,80.46,80.91,80.46,80.77,83800.0
2013-05-20 11:30:00,80.77,81.04,80.68,81.0,92300.0,80.77,81.04,80.68,81.0,92300.0
2013-05-20 12:00:00,81.01,81.23,80.94,81.12,91900.0,81.01,81.23,80.94,81.12,91900.0
2013-05-20 12:30:00,81.11,81.2,80.89,80.95,57400.0,81.11,81.2,80.89,80.95,57400.0
2013-05-20 13:00:00,80.96,81.0,80.68,80.79,35400.0,80.96,81.0,80.68,80.79,35400.0
2013-05-20 13:30:00,80.81,80.94,80.73,80.81,57300.0,80.81,80.94,80.73,80.81,57300.0
2013-05-20 14:00:00,80.81,81.04,80.78,80.9,25800.0,80.81,81.04,80.78,80.9,25800.0
2013-05-20 14:30:00,80.92,80.99,80.82,80.87,42000.0,80.92,80.99,80.82,80.87,42000.0
2013-05-20 15:00:00,80.86,81.04,80.77,80.85,86200.0,80.86,81.04,80.77,80.85,86200.0
2013-05-20 15:30:00,80.85,80.88,80.5,80.61,150200.0,80.85,80.88,80.5,80.61,150200.0
2013-05-21 09:30:00,80.38,81.28,80.28,81.25,155600.0,80.38,81.28,80.28,81.25,155600.0
2013-05-21 10:00:00,81.22,81.61,80.83,81.03,370400.0,81.22,81.61,80.83,81.03,370400.0
2013-05-21 10:30:00,81.03,81.5,80.92,81.17,88700.0,81.03,81.5,80.92,81.17,88700.0
2013-05-21 11:00:00,81.17,81.35,80.22,80.4,89500.0,81.17,81.35,80.22,80.4,89500.0
2013-05-21 11:30:00,80.39,80.82,80.37,80.55,61600.0,80.39,80.82,80.37,80.55,61600.0
2013-05-21 12:00:00,80.6,80.96,80.58,80.7,24600.0,80.6,80.96,80.58,80.7,24600.0
2013-05-21 12:30:00,80.73,80.96,80.66,80.93,34600.0,80.73,80.96,80.66,80.93,34600.0
2013-05-21 13:00:00,80.93,81.15,80.86,81.14,31600.0,80.93,81.15,80.86,81.14,31600.0
2013-05-21 13:30:00,81.19,81.19,80.82,80.95,33300.0,81.19,81.19,80.82,80.95,33300.0
2013-05-21 14:00:00,80.97,81.45,80.97,81.4,144900.0,80.97,81.45,80.97,81.4,144900.0
2013-05-21 14:30:00,81.36,82.47,81.26,82.12,374900.0,81.36,82.47,81.26,82.12,374900.0
2013-05-21 15:00:00,82.1,82.34,81.88,82.08,176600.0,82.1,82.34,81.88,82.08,176600.0
2013-05-21 15:30:00,82.06,82.15,81.34,81.46,274700.0,82.06,82.15,81.34,81.46,274700.0
2013-05-22 09:30:00,80.74,81.46,80.6,80.89,139000.0,80.74,81.46,80.6,80.89,139000.0
2013-05-22 10:00:00,80.87,81.7,80.71,81.5,96300.0,80.87,81.7,80.71,81.5,96300.0
2013-05-22 10:30:00,81.48,81.48,80.25,80.68,195500.0,81.48,81.48,80.25,80.68,195500.0
2013-05-22 11:00:00,80.69,80.76,80.32,80.75,88100.0,80.69,80.76,80.32,80.75,88100.0
2013-05-22 11:30:00,80.8,81.19,80.77,81.06,43200.0,80.8,81.19,80.77,81.06,43200.0
2013-05-22 12:00:00,81.04,81.08,80.69,80.69,59500.0,81.04,81.08,80.69,80.69,59500.0
2013-05-22 12:30:00,80.69,80.73,80.57,80.67,38400.0,80.69,80.73,80.57,80.67,38400.0
2013-05-22 13:00:00,80.68,80.69,79.92,79.99,97000.0,80.68,80.69,79.92,79.99,97000.0
2013-05-22 13:30:00,80.03,80.03,79.52,79.58,125800.0,80.03,80.03,79.52,79.58,125800.0
2013-05-22 14:00:00,79.63,79.69,78.84,78.99,142900.0,79.63,79.69,78.84,78.99,142900.0
2013-05-22 14:30:00,78.98,79.0,78.52,78.87,116200.0,78.98,79.0,78.52,78.87,116200.0
2013-05-22 15:00:00,78.87,78.91,78.08,78.18,131500.0,78.87,78.91,78.08,78.18,131500.0
2013-05-22 15:30:00,78.18,78.69,77.93,78.45,328700.0,78.18,78.69,77.93,78.45,328700.0
2013-05-23 09:30:00,77.92,78.0,76.8,77.73,202900.0,77.92,78.0,76.8,77.73,202900.0
2013-05-23 10:00:00,77.84,79.0,77.5,78.9,81200.0,77.84,79.0,77.5,78.9,81200.0
2013-05-23 10:30:00,78.91,79.0,78.25,78.77,52900.0,78.91,79.0,78.25,78.77,52900.0
2013-05-23 11:00:00,78.8,79.15,78.66,78.99,142200.0,78.8,79.15,78.66,78.99,142200.0
2013-05-23 11:30:00,78.97,79.55,78.94,79.49,104500.0,78.97,79.55,78.94,79.49,104500.0
2013-05-23 12:00:00,79.54,79.89,79.44,79.48,84800.0,79.54,79.89,79.44,79.48,84800.0
2013-05-23 12:30:00,79.48,79.57,79.17,79.53,85400.0,79.48,79.57,79.17,79.53,85400.0
2013-05-23 13:00:00,79.55,80.21,79.51,79.7,126800.0,79.55,80.21,79.51,79.7,126800.0
2013-05-23 13:30:00,79.73,80.11,79.47,80.08,127200.0,79.73,80.11,79.47,80.08,127200.0
2013-05-23 14:00:00,80.09,80.16,79.56,79.57,91600.0,80.09,80.16,79.56,79.57,91600.0
2013-05-23 14:30:00,79.52,79.73,79.23,79.27,138200.0,79.52,79.73,79.23,79.27,138200.0
2013-05-23 15:00:00,79.29,79.55,78.94,79.0,100600.0,79.29,79.55,78.94,79.0,100600.0
2013-05-23 15:30:00,79.01,79.3,78.91,79.03,140400.0,79.01,79.3,78.91,79.03,140400.0
2013-05-24 09:30:00,78.3,78.78,78.04,78.31,165600.0,78.3,78.78,78.04,78.31,165600.0
2013-05-24 10:00:00,78.27,79.17,78.23,78.84,59100.0,78.27,79.17,78.23,78.84,59100.0
2013-05-24 10:30:00,78.84,78.97,78.5,78.56,26200.0,78.84,78.97,78.5,78.56,26200.0
2013-05-24 11:00:00,78.63,78.75,78.09,78.17,43900.0,78.63,78.75,78.09,78.17,43900.0
2013-05-24 11:30:00,78.17,78.68,78.17,78.67,44500.0,78.17,78.68,78.17,78.67,44500.0
2013-05-24 12:00:00,78.71,78.99,78.66,78.85,25200.0,78.71,78.99,78.66,78.85,25200.0
2013-05-24 12:30:00,78.86,78.97,78.8,78.83,30900.0,78.86,78.97,78.8,78.83,30900.0
2013-05-24 13:00:00,78.83,78.99,78.74,78.98,25800.0,78.83,78.99,78.74,78.98,25800.0
2013-05-24 13:30:00,78.98,79.0,78.73,78.82,26000.0,78.98,79.0,78.73,78.82,26000.0
2013-05-24 14:00:00,78.8,79.0,78.79,78.98,18000.0,78.8,79.0,78.79,78.98,18000.0
2013-05-24 14:30:00,78.98,79.09,78.88,78.9,28400.0,78.98,79.09,78.88,78.9,28400.0
2013-05-24 15:00:00,78.94,79.01,78.86,78.95,24900.0,78.94,79.01,78.86,78.95,24900.0
2013-05-24 15:30:00,78.98,79.01,78.85,78.89,74300.0,78.98,79.01,78.85,78.89,74300.0
2013-05-28 09:30:00,79.31,80.22,79.22,79.57,96100.0,79.31,80.22,79.22,79.57,96100.0
2013-05-28 10:00:00,79.67,79.69,79.23,79.47,53800.0,79.67,79.69,79.23,79.47,53800.0
2013-05-28 10:30:00,79.54,79.54,78.86,79.05,42700.0,79.54,79.54,78.86,79.05,42700.0
2013-05-28 11:00:00,79.04,79.18,78.88,79.0,63300.0,79.04,79.18,78.88,79.0,63300.0
2013-05-28 11:30:00,79.0,79.15,78.88,78.92,31900.0,79.0,79.15,78.88,78.92,31900.0
2013-05-28 12:00:00,78.9,79.09,78.83,78.89,26200.0,78.9,79.09,78.83,78.89,26200.0
2013-05-28 12:30:00,78.85,79.05,78.83,79.01,63700.0,78.85,79.05,78.83,79.01,63700.0
2013-05-28 13:00:00,79.01,79.28,79.0,79.27,40400.0,79.01,79.28,79.0,79.27,40400.0
2013-05-28 13:30:00,79.25,79.27,78.6,78.61,29800.0,79.25,79.27,78.6,78.61,29800.0
2013-05-28 14:00:00,78.62,78.62,78.12,78.25,49200.0,78.62,78.62,78.12,78.25,49200.0
2013-05-28 14:30:00,78.25,78.28,77.75,78.26,110500.0,78.25,78.28,77.75,78.26,110500.0
2013-05-28 15:00:00,78.26,78.78,78.26,78.61,63300.0,78.26,78.78,78.26,78.61,63300.0
2013-05-28 15:30:00,78.58,78.86,78.37,78.38,147800.0,78.58,78.86,78.37,78.38,147800.0
2013-05-29 09:30:00,78.75,79.12,77.25,78.49,187000.0,78.75,79.12,77.25,78.49,187000.0
2013-05-29 10:00:00,78.48,78.99,78.39,78.9,130100.0,78.48,78.99,78.39,78.9,130100.0
2013-05-29 10:30:00,78.9,79.15,78.68,78.99,100700.0,78.9,79.15,78.68,78.99,100700.0
2013-05-29 11:00:00,78.96,79.33,78.6,79.3,71200.0,78.96,79.33,78.6,79.3,71200.0
2013-05-29 11:30:00,79.32,79.45,79.14,79.41,81500.0,79.32,79.45,79.14,79.41,81500.0
2013-05-29 12:00:00,79.45,79.53,79.06,79.24,36800.0,79.45,79.53,79.06,79.24,36800.0
2013-05-29 12:30:00,79.28,79.38,78.8,78.94,59100.0,79.28,79.38,78.8,78.94,59100.0
2013-05-29 13:00:00,78.92,79.06,78.78,78.99,51700.0,78.92,79.06,78.78,78.99,51700.0
2013-05-29 13:30:00,79.02,79.38,78.95,79.26,63900.0,79.02,79.38,78.95,79.26,63900.0
2013-05-29 14:00:00,79.25,79.26,78.8,78.8,56300.0,79.25,79.26,78.8,78.8,56300.0
2013-05-29 14:30:00,78.78,78.94,78.56,78.56,88400.0,78.78,78.94,78.56,78.56,88400.0
2013-05-29 15:00:00,78.54,78.72,78.46,78.69,120300.0,78.54,78.72,78.46,78.69,120300.0
2013-05-29 15:30:00,78.69,78.9,78.61,78.79,96400.0,78.69,78.9,78.61,78.79,96400.0
2013-05-30 09:30:00,78.8,79.69,78.52,79.44,126600.0,78.8,79.69,78.52,79.44,126600.0
2013-05-30 10:00:00,79.45,79.47,78.25,78.25,74300.0,79.45,79.47,78.25,78.25,74300.0
2013-05-30 10:30:00,78.31,78.6,78.17,78.45,52100.0,78.31,78.6,78.17,78.45,52100.0
2013-05-30 11:00:00,78.49,78.5,78.2,78.39,24700.0,78.49,78.5,78.2,78.39,24700.0
2013-05-30 11:30:00,78.4,78.69,78.4,78.5,58900.0,78.4,78.69,78.4,78.5,58900.0
2013-05-30 12:00:00,78.49,78.59,78.39,78.43,23200.0,78.49,78.59,78.39,78.43,23200.0
2013-05-30 12:30:00,78.46,78.52,78.27,78.35,56100.0,78.46,78.52,78.27,78.35,56100.0
2013-05-30 13:00:00,78.32,78.35,78.0,78.29,47100.0,78.32,78.35,78.0,78.29,47100.0
2013-05-30 13:30:00,78.28,78.5,78.26,78.5,36200.0,78.28,78.5,78.26,78.5,36200.0
2013-05-30 14:00:00,78.49,78.54,78.15,78.2,43600.0,78.49,78.54,78.15,78.2,43600.0
2013-05-30 14:30:00,78.2,78.24,78.1,78.13,41900.0,78.2,78.24,78.1,78.13,41900.0
2013-05-30 15:00:00,78.12,78.17,77.89,77.91,80600.0,78.12,78.17,77.89,77.91,80600.0
2013-05-30 15:30:00,77.92,78.06,77.9,77.94,187000.0,77.92,78.06,77.9,77.94,187000.0
2013-05-31 09:30:00,77.91,78.96,77.41,78.81,223200.0,77.91,78.96,77.41,78.81,223200.0
2013-05-31 10:00:00,78.82,78.9,78.22,78.85,57100.0,78.82,78.9,78.22,78.85,57100.0
2013-05-31 10:30:00,78.9,78.91,78.74,78.85,63400.0,78.9,78.91,78.74,78.85,63400.0
2013-05-31 11:00:00,78.8,78.86,78.65,78.73,56600.0,78.8,78.86,78.65,78.73,56600.0
2013-05-31 11:30:00,78.71,78.85,78.53,78.7,58300.0,78.71,78.85,78.53,78.7,58300.0
2013-05-31 12:00:00,78.62,78.63,78.48,78.59,22600.0,78.62,78.63,78.48,78.59,22600.0
2013-05-31 12:30:00,78.55,78.62,78.43,78.58,20500.0,78.55,78.62,78.43,78.58,20500.0
2013-05-31 13:00:00,78.58,78.82,78.55,78.75,82900.0,78.58,78.82,78.55,78.75,82900.0
2013-05-31 13:30:00,78.75,78.75,78.47,78.48,59600.0,78.75,78.75,78.47,78.48,59600.0
2013-05-31 14:00:00,78.48,78.52,78.24,78.35,71900.0,78.48,78.52,78.24,78.35,71900.0
2013-05-31 14:30:00,78.34,78.42,77.77,77.95,103300.0,78.34,78.42,77.77,77.95,103300.0
2013-05-31 15:00:00,77.92,78.45,77.83,78.33,61100.0,77.92,78.45,77.83,78.33,61100.0
2013-05-31 15:30:00,78.31,78.41,77.82,77.85,194100.0,78.31,78.41,77.82,77.85,194100.0
2013-06-03 09:30:00,78.65,79.11,78.02,78.44,243900.0,78.65,79.11,78.02,78.44,243900.0
2013-06-03 10:00:00,78.4,78.74,78.0,78.67,172800.0,78.4,78.74,78.0,78.67,172800.0
2013-06-03 10:30:00,78.65,78.73,78.05,78.2,65700.0,78.65,78.73,78.05,78.2,65700.0
2013-06-03 11:00:00,78.2,78.4,77.92,78.12,91600.0,78.2,78.4,77.92,78.12,91600.0
2013-06-03 11:30:00,78.08,78.14,77.59,77.84,136600.0,78.08,78.14,77.59,77.84,136600.0
2013-06-03 12:00:00,77.9,78.36,77.86,78.27,74500.0,77.9,78.36,77.86,78.27,74500.0
2013-06-03 12:30:00,78.32,78.63,78.27,78.36,51100.0,78.32,78.63,78.27,78.36,51100.0
2013-06-03 13:00:00,78.36,78.62,78.28,78.53,53900.0,78.36,78.62,78.28,78.53,53900.0
2013-06-03 13:30:00,78.57,78.67,78.46,78.67,44200.0,78.57,78.67,78.46,78.67,44200.0
2013-06-03 14:00:00,78.65,79.16,78.59,78.88,86700.0,78.65,79.16,78.59,78.88,86700.0
2013-06-03 14:30:00,78.87,79.01,78.69,78.82,50100.0,78.87,79.01,78.69,78.82,50100.0
2013-06-03 15:00:00,78.83,79.18,78.57,79.18,79000.0,78.83,79.18,78.57,79.18,79000.0
2013-06-03 15:30:00,79.18,79.39,79.16,79.29,147800.0,79.18,79.39,79.16,79.29,147800.0
2013-06-04 09:30:00,79.55,82.29,79.29,82.06,769900.0,79.55,82.29,79.29,82.06,769900.0
2013-06-04 10:00:00,82.1,82.48,81.63,82.16,335300.0,82.1,82.48,81.63,82.16,335300.0
2013-06-04 10:30:00,82.18,82.35,81.4,82.01,227500.0,82.18,82.35,81.4,82.01,227500.0
2013-06-04 11:00:00,82.01,82.18,81.5,82.06,161100.0,82.01,82.18,81.5,82.06,161100.0
2013-06-04 11:30:00,82.06,82.24,81.71,82.01,195000.0,82.06,82.24,81.71,82.01,195000.0
2013-06-04 12:00:00,82.08,82.13,81.54,81.69,113100.0,82.08,82.13,81.54,81.69,113100.0
2013-06-04 12:30:00,81.61,81.77,80.91,81.25,112600.0,81.61,81.77,80.91,81.25,112600.0
2013-06-04 13:00:00,81.22,81.4,80.66,80.68,82800.0,81.22,81.4,80.66,80.68,82800.0
2013-06-04 13:30:00,80.65,81.0,80.29,80.81,99300.0,80.65,81.0,80.29,80.81,99300.0
2013-06-04 14:00:00,80.81,80.81,79.68,80.0,172800.0,80.81,80.81,79.68,80.0,172800.0
2013-06-04 14:30:00,80.05,80.58,80.02,80.44,92100.0,80.05,80.58,80.02,80.44,92100.0
2013-06-04 15:00:00,80.47,80.83,80.32,80.46,53000.0,80.47,80.83,80.32,80.46,53000.0
2013-06-04 15:30:00,80.47,80.87,80.42,80.48,163400.0,80.47,80.87,80.42,80.48,163400.0
2013-06-05 09:30:00,80.18,80.86,79.75,80.56,129500.0,80.18,80.86,79.75,80.56,129500.0
2013-06-05 10:00:00,80.56,80.8,79.1,79.57,131100.0,80.56,80.8,79.1,79.57,131100.0
2013-06-05 10:30:00,79.56,79.73,78.95,79.2,102200.0,79.56,79.73,78.95,79.2,102200.0
2013-06-05 11:00:00,79.13,79.33,78.64,78.88,135400.0,79.13,79.33,78.64,78.88,135400.0
2013-06-05 11:30:00,78.83,79.26,78.72,78.91,109600.0,78.83,79.26,78.72,78.91,109600.0
2013-06-05 12:00:00,78.88,78.94,78.53,78.73,84100.0,78.88,78.94,78.53,78.73,84100.0
2013-06-05 12:30:00,78.74,78.74,78.47,78.58,109800.0,78.74,78.74,78.47,78.58,109800.0
2013-06-05 13:00:00,78.62,79.47,78.58,79.19,109800.0,78.62,79.47,78.58,79.19,109800.0
2013-06-05 13:30:00,79.2,79.47,79.13,79.23,74300.0,79.2,79.47,79.13,79.23,74300.0
2013-06-05 14:00:00,79.23,79.45,78.56,78.56,77500.0,79.23,79.45,78.56,78.56,77500.0
2013-06-05 14:30:00,78.57,79.04,78.41,78.74,106700.0,78.57,79.04,78.41,78.74,106700.0
2013-06-05 15:00:00,78.73,79.28,78.58,79.23,177600.0,78.73,79.28,78.58,79.23,177600.0
2013-06-05 15:30:00,79.19,79.3,78.87,78.87,338900.0,79.19,79.3,78.87,78.87,338900.0
2013-06-06 09:30:00,78.9,79.34,78.29,78.7,108600.0,78.9,79.34,78.29,78.7,108600.0
2013-06-06 10:00:00,78.72,78.83,78.1,78.37,60200.0,78.72,78.83,78.1,78.37,60200.0
2013-06-06 10:30:00,78.41,79.0,78.32,78.97,60600.0,78.41,79.0,78.32,78.97,60600.0
2013-06-06 11:00:00,79.02,79.12,78.75,79.12,29500.0,79.02,79.12,78.75,79.12,29500.0
2013-06-06 11:30:00,79.04,79.33,78.69,78.71,36600.0,79.04,79.33,78.69,78.71,36600.0
2013-06-06 12:00:00,78.78,78.81,77.95,78.26,73400.0,78.78,78.81,77.95,78.26,73400.0
2013-06-06 12:30:00,78.28,78.75,78.26,78.34,48300.0,78.28,78.75,78.26,78.34,48300.0
2013-06-06 13:00:00,78.33,78.79,78.25,78.44,40500.0,78.33,78.79,78.25,78.44,40500.0
2013-06-06 13:30:00,78.42,78.85,78.38,78.84,61200.0,78.42,78.85,78.38,78.84,61200.0
2013-06-06 14:00:00,78.85,78.98,78.75,78.93,59900.0,78.85,78.98,78.75,78.93,59900.0
2013-06-06 14:30:00,78.94,79.19,78.86,78.98,36600.0,78.94,79.19,78.86,78.98,36600.0
2013-06-06 15:00:00,78.99,79.28,78.93,79.2,41200.0,78.99,79.28,78.93,79.2,41200.0
2013-06-06 15:30:00,79.2,79.61,79.19,79.57,105700.0,79.2,79.61,79.19,79.57,105700.0
2013-06-07 09:30:00,80.3,81.39,80.25,81.27,308800.0,80.3,81.39,80.25,81.27,308800.0
2013-06-07 10:00:00,81.26,81.96,81.04,81.67,382300.0,81.26,81.96,81.04,81.67,382300.0
2013-06-07 10:30:00,81.69,81.72,81.2,81.41,392100.0,81.69,81.72,81.2,81.41,392100.0
2013-06-07 11:00:00,81.44,81.68,81.25,81.45,180400.0,81.44,81.68,81.25,81.45,180400.0
2013-06-07 11:30:00,81.45,81.55,81.15,81.45,105200.0,81.45,81.55,81.15,81.45,105200.0
2013-06-07 12:00:00,81.43,81.6,81.34,81.57,84400.0,81.43,81.6,81.34,81.57,84400.0
2013-06-07 12:30:00,81.6,81.7,81.48,81.59,161600.0,81.6,81.7,81.48,81.59,161600.0
2013-06-07 13:00:00,81.57,81.89,81.57,81.8,139400.0,81.57,81.89,81.57,81.8,139400.0
2013-06-07 13:30:00,81.8,81.86,81.59,81.7,91800.0,81.8,81.86,81.59,81.7,91800.0
2013-06-07 14:00:00,81.66,81.81,81.22,81.22,147800.0,81.66,81.81,81.22,81.22,147800.0
2013-06-07 14:30:00,81.22,81.31,81.04,81.23,111100.0,81.22,81.31,81.04,81.23,111100.0
2013-06-07 15:00:00,81.25,81.42,81.1,81.35,212100.0,81.25,81.42,81.1,81.35,212100.0
2013-06-07 15:30:00,81.34,81.61,81.1,81.41,295900.0,81.34,81.61,81.1,81.41,295900.0
2013-06-10 09:30:00,81.66,81.98,80.84,81.07,242900.0,81.66,81.98,80.84,81.07,242900.0
2013-06-10 10:00:00,81.02,81.44,80.94,81.37,219400.0,81.02,81.44,80.94,81.37,219400.0
2013-06-10 10:30:00,81.37,81.68,81.2,81.66,110700.0,81.37,81.68,81.2,81.66,110700.0
2013-06-10 11:00:00,81.66,82.16,81.49,81.91,122100.0,81.66,82.16,81.49,81.91,122100.0
2013-06-10 11:30:00,81.93,82.07,81.57,81.9,121100.0,81.93,82.07,81.57,81.9,121100.0
2013-06-10 12:00:00,81.87,82.18,81.7,81.81,256900.0,81.87,82.18,81.7,81.81,256900.0
2013-06-10 12:30:00,81.83,82.09,81.83,82.01,116700.0,81.83,82.09,81.83,82.01,116700.0
2013-06-10 13:00:00,82.02,82.32,81.63,81.64,119500.0,82.02,82.32,81.63,81.64,119500.0
2013-06-10 13:30:00,81.65,82.0,81.6,81.99,143900.0,81.65,82.0,81.6,81.99,143900.0
2013-06-10 14:00:00,81.98,82.0,81.58,81.8,205700.0,81.98,82.0,81.58,81.8,205700.0
2013-06-10 14:30:00,81.81,82.14,81.81,81.96,109200.0,81.81,82.14,81.81,81.96,109200.0
2013-06-10 15:00:00,81.98,82.1,81.69,81.91,190800.0,81.98,82.1,81.69,81.91,190800.0
2013-06-10 15:30:00,81.9,82.5,81.82,82.47,543500.0,81.9,82.5,81.82,82.47,543500.0
2013-06-11 09:30:00,70.0,70.74,69.1,69.27,6772700.0,70.0,70.74,69.1,69.27,6772700.0
2013-06-11 10:00:00,69.26,69.54,68.5,69.02,4352200.0,69.26,69.54,68.5,69.02,4352200.0
2013-06-11 10:30:00,69.04,69.07,67.96,68.51,3431800.0,69.04,69.07,67.96,68.51,3431800.0
2013-06-11 11:00:00,68.52,68.59,68.13,68.47,1506800.0,68.52,68.59,68.13,68.47,1506800.0
2013-06-11 11:30:00,68.47,68.75,68.25,68.46,1447700.0,68.47,68.75,68.25,68.46,1447700.0
2013-06-11 12:00:00,68.47,68.62,68.31,68.45,1564200.0,68.47,68.62,68.31,68.45,1564200.0
2013-06-11 12:30:00,68.46,68.9,68.41,68.77,2180400.0,68.46,68.9,68.41,68.77,2180400.0
2013-06-11 13:00:00,68.77,68.8,68.5,68.59,972700.0,68.77,68.8,68.5,68.59,972700.0
2013-06-11 13:30:00,68.59,68.67,68.3,68.36,619000.0,68.59,68.67,68.3,68.36,619000.0
2013-06-11 14:00:00,68.35,68.52,68.13,68.3,974700.0,68.35,68.52,68.13,68.3,974700.0
2013-06-11 14:30:00,68.3,68.45,68.22,68.39,564900.0,68.3,68.45,68.22,68.39,564900.0
2013-06-11 15:00:00,68.4,68.45,68.21,68.25,745300.0,68.4,68.45,68.21,68.25,745300.0
2013-06-11 15:30:00,68.24,68.26,67.84,67.85,1762100.0,68.24,68.26,67.84,67.85,1762100.0
2013-06-12 09:30:00,68.59,68.77,67.55,67.65,5245400.0,68.59,68.77,67.55,67.65,5245400.0
2013-06-12 10:00:00,67.65,67.89,67.09,67.3,2351200.0,67.65,67.89,67.09,67.3,2351200.0
2013-06-12 10:30:00,67.3,67.31,66.18,66.25,2430000.0,67.3,67.31,66.18,66.25,2430000.0
2013-06-12 11:00:00,66.25,66.4,65.85,65.94,3247600.0,66.25,66.4,65.85,65.94,3247600.0
2013-06-12 11:30:00,65.9,66.08,65.01,65.08,2869600.0,65.9,66.08,65.01,65.08,2869600.0
2013-06-12 12:00:00,65.08,65.29,64.55,64.56,2860800.0,65.08,65.29,64.55,64.56,2860800.0
2013-06-12 12:30:00,64.56,64.69,63.9,64.09,3516600.0,64.56,64.69,63.9,64.09,3516600.0
2013-06-12 13:00:00,64.09,64.75,64.0,64.37,3017000.0,64.09,64.75,64.0,64.37,3017000.0
2013-06-12 13:30:00,64.35,64.67,64.11,64.15,2366200.0,64.35,64.67,64.11,64.15,2366200.0
2013-06-12 14:00:00,64.14,64.31,63.52,63.97,2755200.0,64.14,64.31,63.52,63.97,2755200.0
2013-06-12 14:30:00,63.96,64.3,63.75,64.01,2927400.0,63.96,64.3,63.75,64.01,2927400.0
2013-06-12 15:00:00,64.01,64.08,63.67,64.0,1956800.0,64.01,64.08,63.67,64.0,1956800.0
2013-06-12 15:30:00,64.0,64.58,63.91,64.29,4560200.0,64.0,64.58,63.91,64.29,4560200.0
2013-06-13 09:30:00,64.87,64.91,64.1,64.6,2187400.0,64.87,64.91,64.1,64.6,2187400.0
2013-06-13 10:00:00,64.63,64.75,64.08,64.67,1100200.0,64.63,64.75,64.08,64.67,1100200.0
2013-06-13 10:30:00,64.7,64.75,64.52,64.75,774200.0,64.7,64.75,64.52,64.75,774200.0
2013-06-13 11:00:00,64.74,65.68,64.71,65.68,1918900.0,64.74,65.68,64.71,65.68,1918900.0
2013-06-13 11:30:00,65.7,66.87,65.23,66.76,1866200.0,65.7,66.87,65.23,66.76,1866200.0
2013-06-13 12:00:00,66.76,66.89,66.02,66.24,1096900.0,66.76,66.89,66.02,66.24,1096900.0
2013-06-13 12:30:00,66.27,66.55,65.82,66.23,723700.0,66.27,66.55,65.82,66.23,723700.0
2013-06-13 13:00:00,66.19,66.54,66.14,66.41,550400.0,66.19,66.54,66.14,66.41,550400.0
2013-06-13 13:30:00,66.4,66.5,66.29,66.47,379400.0,66.4,66.5,66.29,66.47,379400.0
2013-06-13 14:00:00,66.46,66.84,66.38,66.78,609100.0,66.46,66.84,66.38,66.78,609100.0
2013-06-13 14:30:00,66.78,66.8,66.11,66.32,482800.0,66.78,66.8,66.11,66.32,482800.0
2013-06-13 15:00:00,66.31,67.25,66.31,67.24,1004100.0,66.31,67.25,66.31,67.24,1004100.0
2013-06-13 15:30:00,67.24,67.28,66.82,66.84,1097800.0,67.24,67.28,66.82,66.84,1097800.0
2013-06-14 09:30:00,67.91,68.11,66.96,67.17,1011800.0,67.91,68.11,66.96,67.17,1011800.0
2013-06-14 10:00:00,67.19,67.2,66.52,66.57,630900.0,67.19,67.2,66.52,66.57,630900.0
2013-06-14 10:30:00,66.56,66.92,66.13,66.22,433100.0,66.56,66.92,66.13,66.22,433100.0
2013-06-14 11:00:00,66.23,66.6,66.08,66.45,292500.0,66.23,66.6,66.08,66.45,292500.0
2013-06-14 11:30:00,66.43,66.55,66.2,66.32,263500.0,66.43,66.55,66.2,66.32,263500.0
2013-06-14 12:00:00,66.32,66.38,65.89,65.98,356600.0,66.32,66.38,65.89,65.98,356600.0
2013-06-14 12:30:00,65.99,66.03,65.4,65.75,446700.0,65.99,66.03,65.4,65.75,446700.0
2013-06-14 13:00:00,65.73,65.8,65.43,65.48,211900.0,65.73,65.8,65.43,65.48,211900.0
2013-06-14 13:30:00,65.47,66.0,65.4,65.98,304500.0,65.47,66.0,65.4,65.98,304500.0
2013-06-14 14:00:00,65.99,66.58,65.95,66.53,413900.0,65.99,66.58,65.95,66.53,413900.0
2013-06-14 14:30:00,66.53,66.65,65.7,65.75,531300.0,66.53,66.65,65.7,65.75,531300.0
2013-06-14 15:00:00,65.75,66.46,65.74,66.37,362000.0,65.75,66.46,65.74,66.37,362000.0
2013-06-14 15:30:00,66.38,66.42,66.02,66.14,684400.0,66.38,66.42,66.02,66.14,684400.0
2013-06-17 09:30:00,66.95,67.1,65.54,65.59,893800.0,66.95,67.1,65.54,65.59,893800.0
2013-06-17 10:00:00,65.58,65.95,65.23,65.48,556100.0,65.58,65.95,65.23,65.48,556100.0
2013-06-17 10:30:00,65.5,65.53,65.0,65.14,616900.0,65.5,65.53,65.0,65.14,616900.0
2013-06-17 11:00:00,65.15,65.27,64.9,65.21,487300.0,65.15,65.27,64.9,65.21,487300.0
2013-06-17 11:30:00,65.21,65.25,64.95,65.0,119300.0,65.21,65.25,64.95,65.0,119300.0
2013-06-17 12:00:00,64.99,65.12,64.93,65.0,197400.0,64.99,65.12,64.93,65.0,197400.0
2013-06-17 12:30:00,64.97,65.2,64.85,65.14,232500.0,64.97,65.2,64.85,65.14,232500.0
2013-06-17 13:00:00,65.15,65.36,64.92,65.08,198200.0,65.15,65.36,64.92,65.08,198200.0
2013-06-17 13:30:00,65.08,65.23,65.0,65.1,174000.0,65.08,65.23,65.0,65.1,174000.0
2013-06-17 14:00:00,65.14,65.16,64.96,65.04,198200.0,65.14,65.16,64.96,65.04,198200.0
2013-06-17 14:30:00,65.05,65.16,64.91,64.94,203500.0,65.05,65.16,64.91,64.94,203500.0
2013-06-17 15:00:00,64.98,65.04,64.85,64.87,265800.0,64.98,65.04,64.85,64.87,265800.0
2013-06-17 15:30:00,64.89,65.16,64.89,64.97,521900.0,64.89,65.16,64.89,64.97,521900.0
2013-06-18 09:30:00,64.98,65.49,64.59,65.42,405400.0,64.98,65.49,64.59,65.42,405400.0
2013-06-18 10:00:00,65.42,65.73,65.25,65.49,452600.0,65.42,65.73,65.25,65.49,452600.0
2013-06-18 10:30:00,65.49,65.53,65.21,65.23,143500.0,65.49,65.53,65.21,65.23,143500.0
2013-06-18 11:00:00,65.23,65.35,65.13,65.3,251500.0,65.23,65.35,65.13,65.3,251500.0
2013-06-18 11:30:00,65.3,65.55,65.24,65.34,109900.0,65.3,65.55,65.24,65.34,109900.0
2013-06-18 12:00:00,65.34,65.63,65.25,65.62,163800.0,65.34,65.63,65.25,65.62,163800.0
2013-06-18 12:30:00,65.62,65.7,65.51,65.63,112200.0,65.62,65.7,65.51,65.63,112200.0
2013-06-18 13:00:00,65.63,65.63,65.3,65.4,142000.0,65.63,65.63,65.3,65.4,142000.0
2013-06-18 13:30:00,65.4,65.56,65.25,65.37,96800.0,65.4,65.56,65.25,65.37,96800.0
2013-06-18 14:00:00,65.36,65.44,65.02,65.36,194500.0,65.36,65.44,65.02,65.36,194500.0
2013-06-18 14:30:00,65.36,65.55,65.25,65.53,108700.0,65.36,65.55,65.25,65.53,108700.0
2013-06-18 15:00:00,65.53,65.55,65.25,65.45,195100.0,65.53,65.55,65.25,65.45,195100.0
2013-06-18 15:30:00,65.43,65.52,65.31,65.41,302200.0,65.43,65.52,65.31,65.41,302200.0
2013-06-19 09:30:00,65.65,65.67,65.17,65.43,360200.0,65.65,65.67,65.17,65.43,360200.0
2013-06-19 10:00:00,65.39,65.52,65.14,65.16,175100.0,65.39,65.52,65.14,65.16,175100.0
2013-06-19 10:30:00,65.19,65.4,65.09,65.23,167400.0,65.19,65.4,65.09,65.23,167400.0
2013-06-19 11:00:00,65.2,65.21,64.89,64.96,200700.0,65.2,65.21,64.89,64.96,200700.0
2013-06-19 11:30:00,64.95,65.22,64.9,65.16,151900.0,64.95,65.22,64.9,65.16,151900.0
2013-06-19 12:00:00,65.15,65.28,65.11,65.27,104000.0,65.15,65.28,65.11,65.27,104000.0
2013-06-19 12:30:00,65.26,65.27,64.98,65.0,143200.0,65.26,65.27,64.98,65.0,143200.0
2013-06-19 13:00:00,64.99,65.15,64.95,65.13,114000.0,64.99,65.15,64.95,65.13,114000.0
2013-06-19 13:30:00,65.1,65.17,65.08,65.13,86500.0,65.1,65.17,65.08,65.13,86500.0
2013-06-19 14:00:00,65.17,65.26,65.03,65.11,157600.0,65.17,65.26,65.03,65.11,157600.0
2013-06-19 14:30:00,65.11,65.3,64.85,64.88,230900.0,65.11,65.3,64.85,64.88,230900.0
2013-06-19 15:00:00,64.89,65.14,64.81,65.08,276000.0,64.89,65.14,64.81,65.08,276000.0
2013-06-19 15:30:00,65.08,65.18,64.8,64.88,439300.0,65.08,65.18,64.8,64.88,439300.0
2013-06-20 09:30:00,64.56,64.67,63.22,63.43,694500.0,64.56,64.67,63.22,63.43,694500.0
2013-06-20 10:00:00,63.45,64.05,63.31,63.88,400800.0,63.45,64.05,63.31,63.88,400800.0
2013-06-20 10:30:00,63.88,63.96,63.59,63.8,232600.0,63.88,63.96,63.59,63.8,232600.0
2013-06-20 11:00:00,63.81,63.88,63.63,63.75,131700.0,63.81,63.88,63.63,63.75,131700.0
2013-06-20 11:30:00,63.73,63.78,63.57,63.72,125800.0,63.73,63.78,63.57,63.72,125800.0
2013-06-20 12:00:00,63.74,63.76,63.47,63.5,115800.0,63.74,63.76,63.47,63.5,115800.0
2013-06-20 12:30:00,63.5,63.55,63.32,63.45,161100.0,63.5,63.55,63.32,63.45,161100.0
2013-06-20 13:00:00,63.45,63.47,63.14,63.17,151100.0,63.45,63.47,63.14,63.17,151100.0
2013-06-20 13:30:00,63.17,63.3,62.92,63.27,305900.0,63.17,63.3,62.92,63.27,305900.0
2013-06-20 14:00:00,63.23,63.27,62.53,62.62,260400.0,63.23,63.27,62.53,62.62,260400.0
2013-06-20 14:30:00,62.62,62.65,62.15,62.27,360200.0,62.62,62.65,62.15,62.27,360200.0
2013-06-20 15:00:00,62.25,62.39,62.1,62.24,318600.0,62.25,62.39,62.1,62.24,318600.0
2013-06-20 15:30:00,62.26,62.79,62.15,62.75,483600.0,62.26,62.79,62.15,62.75,483600.0
2013-06-21 09:30:00,62.96,63.27,62.56,62.86,393500.0,62.96,63.27,62.56,62.86,393500.0
2013-06-21 10:00:00,62.85,62.93,61.61,61.9,285800.0,62.85,62.93,61.61,61.9,285800.0
2013-06-21 10:30:00,61.9,61.9,60.63,61.19,671200.0,61.9,61.9,60.63,61.19,671200.0
2013-06-21 11:00:00,61.14,61.4,60.35,60.48,367000.0,61.14,61.4,60.35,60.48,367000.0
2013-06-21 11:30:00,60.44,60.49,59.6,59.94,673100.0,60.44,60.49,59.6,59.94,673100.0
2013-06-21 12:00:00,59.94,60.37,59.76,60.36,459800.0,59.94,60.37,59.76,60.36,459800.0
2013-06-21 12:30:00,60.39,61.1,60.24,61.09,371500.0,60.39,61.1,60.24,61.09,371500.0
2013-06-21 13:00:00,61.1,61.27,61.06,61.13,343600.0,61.1,61.27,61.06,61.13,343600.0
2013-06-21 13:30:00,61.1,61.33,60.88,60.94,215900.0,61.1,61.33,60.88,60.94,215900.0
2013-06-21 14:00:00,60.92,61.12,60.83,61.02,263600.0,60.92,61.12,60.83,61.02,263600.0
2013-06-21 14:30:00,61.02,61.48,60.99,61.44,304300.0,61.02,61.48,60.99,61.44,304300.0
2013-06-21 15:00:00,61.45,61.77,61.38,61.66,343000.0,61.45,61.77,61.38,61.66,343000.0
2013-06-21 15:30:00,61.64,61.96,61.5,61.9,834500.0,61.64,61.96,61.5,61.9,834500.0
2013-06-24 09:30:00,60.61,61.25,59.77,60.91,544300.0,60.61,61.25,59.77,60.91,544300.0
2013-06-24 10:00:00,60.9,61.01,60.54,60.97,231300.0,60.9,61.01,60.54,60.97,231300.0
2013-06-24 10:30:00,60.97,61.12,60.79,60.94,210800.0,60.97,61.12,60.79,60.94,210800.0
2013-06-24 11:00:00,60.91,61.12,60.51,60.7,165000.0,60.91,61.12,60.51,60.7,165000.0
2013-06-24 11:30:00,60.75,61.23,60.62,61.16,156400.0,60.75,61.23,60.62,61.16,156400.0
2013-06-24 12:00:00,61.18,61.23,60.79,61.02,139400.0,61.18,61.23,60.79,61.02,139400.0
2013-06-24 12:30:00,61.01,61.24,61.01,61.16,122500.0,61.01,61.24,61.01,61.16,122500.0
2013-06-24 13:00:00,61.16,61.23,60.96,61.21,157400.0,61.16,61.23,60.96,61.21,157400.0
2013-06-24 13:30:00,61.21,61.24,61.05,61.16,96500.0,61.21,61.24,61.05,61.16,96500.0
2013-06-24 14:00:00,61.17,61.85,61.07,61.79,213700.0,61.17,61.85,61.07,61.79,213700.0
2013-06-24 14:30:00,61.78,61.98,61.51,61.51,159600.0,61.78,61.98,61.51,61.51,159600.0
2013-06-24 15:00:00,61.5,61.55,61.06,61.24,112700.0,61.5,61.55,61.06,61.24,112700.0
2013-06-24 15:30:00,61.21,61.37,61.03,61.32,558500.0,61.21,61.37,61.03,61.32,558500.0
2013-06-25 09:30:00,61.7,62.45,61.49,61.75,240900.0,61.7,62.45,61.49,61.75,240900.0
2013-06-25 10:00:00,61.71,62.39,61.6,62.37,348300.0,61.71,62.39,61.6,62.37,348300.0
2013-06-25 10:30:00,62.37,62.62,62.02,62.61,352800.0,62.37,62.62,62.02,62.61,352800.0
2013-06-25 11:00:00,62.61,62.99,62.55,62.7,340400.0,62.61,62.99,62.55,62.7,340400.0
2013-06-25 11:30:00,62.69,63.01,62.59,62.9,172900.0,62.69,63.01,62.59,62.9,172900.0
2013-06-25 12:00:00,62.91,62.94,62.45,62.51,118900.0,62.91,62.94,62.45,62.51,118900.0
2013-06-25 12:30:00,62.6,62.8,62.59,62.77,74600.0,62.6,62.8,62.59,62.77,74600.0
2013-06-25 13:00:00,62.78,62.99,62.64,62.68,142200.0,62.78,62.99,62.64,62.68,142200.0
2013-06-25 13:30:00,62.66,62.85,62.53,62.74,99300.0,62.66,62.85,62.53,62.74,99300.0
2013-06-25 14:00:00,62.75,62.85,62.59,62.81,74700.0,62.75,62.85,62.59,62.81,74700.0
2013-06-25 14:30:00,62.78,62.9,62.64,62.65,78700.0,62.78,62.9,62.64,62.65,78700.0
2013-06-25 15:00:00,62.63,62.91,62.55,62.8,158000.0,62.63,62.91,62.55,62.8,158000.0
2013-06-25 15:30:00,62.8,62.93,62.49,62.52,392800.0,62.8,62.93,62.49,62.52,392800.0
2013-06-26 09:30:00,62.9,63.69,62.86,63.69,402100.0,62.9,63.69,62.86,63.69,402100.0
2013-06-26 10:00:00,63.7,63.77,63.01,63.34,206500.0,63.7,63.77,63.01,63.34,206500.0
2013-06-26 10:30:00,63.33,63.56,63.2,63.32,155000.0,63.33,63.56,63.2,63.32,155000.0
2013-06-26 11:00:00,63.32,63.32,62.87,63.08,114700.0,63.32,63.32,62.87,63.08,114700.0
2013-06-26 11:30:00,63.05,63.21,62.88,62.9,111800.0,63.05,63.21,62.88,62.9,111800.0
2013-06-26 12:00:00,62.94,63.53,62.9,63.53,105500.0,62.94,63.53,62.9,63.53,105500.0
2013-06-26 12:30:00,63.51,63.55,63.3,63.54,107300.0,63.51,63.55,63.3,63.54,107300.0
2013-06-26 13:00:00,63.53,63.7,63.31,63.55,132400.0,63.53,63.7,63.31,63.55,132400.0
2013-06-26 13:30:00,63.57,63.6,63.31,63.55,110600.0,63.57,63.6,63.31,63.55,110600.0
2013-06-26 14:00:00,63.54,63.58,63.19,63.53,110600.0,63.54,63.58,63.19,63.53,110600.0
2013-06-26 14:30:00,63.54,63.65,63.36,63.58,200400.0,63.54,63.65,63.36,63.58,200400.0
2013-06-26 15:00:00,63.6,63.92,63.58,63.91,269900.0,63.6,63.92,63.58,63.91,269900.0
2013-06-26 15:30:00,63.91,64.04,63.75,63.88,565300.0,63.91,64.04,63.75,63.88,565300.0
2013-06-27 09:30:00,64.4,65.0,64.11,64.95,724300.0,64.4,65.0,64.11,64.95,724300.0
2013-06-27 10:00:00,64.94,65.4,64.46,65.27,481300.0,64.94,65.4,64.46,65.27,481300.0
2013-06-27 10:30:00,65.26,65.39,64.95,65.15,236300.0,65.26,65.39,64.95,65.15,236300.0
2013-06-27 11:00:00,65.15,65.24,64.92,65.19,193100.0,65.15,65.24,64.92,65.19,193100.0
2013-06-27 11:30:00,65.18,65.39,65.06,65.16,179300.0,65.18,65.39,65.06,65.16,179300.0
2013-06-27 12:00:00,65.19,65.35,65.0,65.21,160700.0,65.19,65.35,65.0,65.21,160700.0
2013-06-27 12:30:00,65.19,65.47,65.07,65.4,208300.0,65.19,65.47,65.07,65.4,208300.0
2013-06-27 13:00:00,65.44,65.59,65.28,65.53,243000.0,65.44,65.59,65.28,65.53,243000.0
2013-06-27 13:30:00,65.53,65.63,65.06,65.17,169300.0,65.53,65.63,65.06,65.17,169300.0
2013-06-27 14:00:00,65.16,65.6,65.05,65.58,181400.0,65.16,65.6,65.05,65.58,181400.0
2013-06-27 14:30:00,65.6,65.62,65.14,65.35,154400.0,65.6,65.62,65.14,65.35,154400.0
2013-06-27 15:00:00,65.35,65.56,65.34,65.45,285700.0,65.35,65.56,65.34,65.45,285700.0
2013-06-27 15:30:00,65.46,65.63,65.31,65.62,1337600.0,65.46,65.63,65.31,65.62,1337600.0
2013-06-28 09:30:00,65.58,65.58,64.7,64.9,210800.0,65.58,65.58,64.7,64.9,210800.0
2013-06-28 10:00:00,64.9,65.29,64.46,64.81,169200.0,64.9,65.29,64.46,64.81,169200.0
2013-06-28 10:30:00,64.82,65.18,64.75,65.14,130600.0,64.82,65.18,64.75,65.14,130600.0
2013-06-28 11:00:00,65.1,65.37,65.05,65.27,114800.0,65.1,65.37,65.05,65.27,114800.0
2013-06-28 11:30:00,65.24,65.4,64.95,65.37,119400.0,65.24,65.4,64.95,65.37,119400.0
2013-06-28 12:00:00,65.38,65.48,65.05,65.19,100300.0,65.38,65.48,65.05,65.19,100300.0
2013-06-28 12:30:00,65.22,65.47,65.04,65.37,98200.0,65.22,65.47,65.04,65.37,98200.0
2013-06-28 13:00:00,65.37,65.63,65.29,65.39,129900.0,65.37,65.63,65.29,65.39,129900.0
2013-06-28 13:30:00,65.38,65.5,65.14,65.38,129800.0,65.38,65.5,65.14,65.38,129800.0
2013-06-28 14:00:00,65.37,65.5,65.17,65.5,168200.0,65.37,65.5,65.17,65.5,168200.0
2013-06-28 14:30:00,65.53,65.63,65.41,65.58,122400.0,65.53,65.63,65.41,65.58,122400.0
2013-06-28 15:00:00,65.56,65.75,65.43,65.71,156800.0,65.56,65.75,65.43,65.71,156800.0
2013-06-28 15:30:00,65.7,65.94,65.49,65.5,407100.0,65.7,65.94,65.49,65.5,407100.0
2013-07-01 09:30:00,65.54,66.54,65.53,66.36,229400.0,65.54,66.54,65.53,66.36,229400.0
2013-07-01 10:00:00,66.4,66.8,66.31,66.67,385300.0,66.4,66.8,66.31,66.67,385300.0
2013-07-01 10:30:00,66.7,66.73,66.46,66.46,335100.0,66.7,66.73,66.46,66.46,335100.0
2013-07-01 11:00:00,66.49,66.59,66.2,66.56,161400.0,66.49,66.59,66.2,66.56,161400.0
2013-07-01 11:30:00,66.56,66.56,66.25,66.34,94400.0,66.56,66.56,66.25,66.34,94400.0
2013-07-01 12:00:00,66.35,66.53,66.2,66.45,93200.0,66.35,66.53,66.2,66.45,93200.0
2013-07-01 12:30:00,66.4,66.58,66.31,66.47,168500.0,66.4,66.58,66.31,66.47,168500.0
2013-07-01 13:00:00,66.48,66.54,66.35,66.35,62800.0,66.48,66.54,66.35,66.35,62800.0
2013-07-01 13:30:00,66.33,66.33,65.56,65.56,118500.0,66.33,66.33,65.56,65.56,118500.0
2013-07-01 14:00:00,65.58,65.88,65.5,65.7,191700.0,65.58,65.88,65.5,65.7,191700.0
2013-07-01 14:30:00,65.7,65.78,65.25,65.27,251700.0,65.7,65.78,65.25,65.27,251700.0
2013-07-01 15:00:00,65.26,65.57,65.26,65.28,176500.0,65.26,65.57,65.26,65.28,176500.0
2013-07-01 15:30:00,65.31,65.43,65.2,65.41,257800.0,65.31,65.43,65.2,65.41,257800.0
2013-07-02 09:30:00,65.25,65.71,64.79,64.89,184700.0,65.25,65.71,64.79,64.89,184700.0
2013-07-02 10:00:00,64.9,65.26,64.6,64.77,113100.0,64.9,65.26,64.6,64.77,113100.0
2013-07-02 10:30:00,64.76,64.9,64.51,64.9,127700.0,64.76,64.9,64.51,64.9,127700.0
2013-07-02 11:00:00,64.93,65.02,64.77,64.84,63600.0,64.93,65.02,64.77,64.84,63600.0
2013-07-02 11:30:00,64.87,65.75,64.82,65.75,123000.0,64.87,65.75,64.82,65.75,123000.0
2013-07-02 12:00:00,65.75,65.78,65.45,65.5,119300.0,65.75,65.78,65.45,65.5,119300.0
2013-07-02 12:30:00,65.49,65.56,65.34,65.46,67500.0,65.49,65.56,65.34,65.46,67500.0
2013-07-02 13:00:00,65.48,65.69,65.36,65.37,92300.0,65.48,65.69,65.36,65.37,92300.0
2013-07-02 13:30:00,65.37,65.57,65.12,65.12,215300.0,65.37,65.57,65.12,65.12,215300.0
2013-07-02 14:00:00,65.15,65.38,65.02,65.22,100800.0,65.15,65.38,65.02,65.22,100800.0
2013-07-02 14:30:00,65.22,65.32,64.7,64.83,173000.0,65.22,65.32,64.7,64.83,173000.0
2013-07-02 15:00:00,64.82,64.99,64.68,64.73,174900.0,64.82,64.99,64.68,64.73,174900.0
2013-07-02 15:30:00,64.74,65.07,64.67,65.03,255600.0,64.74,65.07,64.67,65.03,255600.0
2013-07-03 09:30:00,64.55,65.23,64.37,64.68,163800.0,64.55,65.23,64.37,64.68,163800.0
2013-07-03 10:00:00,64.7,64.92,64.41,64.49,86900.0,64.7,64.92,64.41,64.49,86900.0
2013-07-03 10:30:00,64.5,64.62,64.11,64.13,124600.0,64.5,64.62,64.11,64.13,124600.0
2013-07-03 11:00:00,64.14,64.5,64.05,64.46,114000.0,64.14,64.5,64.05,64.46,114000.0
2013-07-03 11:30:00,64.45,64.52,64.15,64.47,76800.0,64.45,64.52,64.15,64.47,76800.0
2013-07-03 12:00:00,64.52,64.69,64.47,64.52,63500.0,64.52,64.69,64.47,64.52,63500.0
2013-07-03 12:30:00,64.54,64.61,64.2,64.51,93400.0,64.54,64.61,64.2,64.51,93400.0
2013-07-05 09:30:00,64.03,64.05,63.24,63.45,358200.0,64.03,64.05,63.24,63.45,358200.0
2013-07-05 10:00:00,63.44,63.56,63.15,63.37,235800.0,63.44,63.56,63.15,63.37,235800.0
2013-07-05 10:30:00,63.37,63.62,63.28,63.38,156700.0,63.37,63.62,63.28,63.38,156700.0
2013-07-05 11:00:00,63.39,63.48,63.16,63.16,153500.0,63.39,63.48,63.16,63.16,153500.0
2013-07-05 11:30:00,63.17,63.3,62.91,63.2,228500.0,63.17,63.3,62.91,63.2,228500.0
2013-07-05 12:00:00,63.21,63.3,63.02,63.07,133800.0,63.21,63.3,63.02,63.07,133800.0
2013-07-05 12:30:00,63.07,63.12,62.91,63.09,108400.0,63.07,63.12,62.91,63.09,108400.0
2013-07-05 13:00:00,63.07,63.17,62.99,63.07,103000.0,63.07,63.17,62.99,63.07,103000.0
2013-07-05 13:30:00,63.02,63.36,63.02,63.2,122300.0,63.02,63.36,63.02,63.2,122300.0
2013-07-05 14:00:00,63.16,63.3,63.01,63.27,93600.0,63.16,63.3,63.01,63.27,93600.0
2013-07-05 14:30:00,63.28,63.35,63.11,63.2,186100.0,63.28,63.35,63.11,63.2,186100.0
2013-07-05 15:00:00,63.19,63.43,63.17,63.34,143400.0,63.19,63.43,63.17,63.34,143400.0
2013-07-05 15:30:00,63.34,63.67,63.34,63.55,257000.0,63.34,63.67,63.34,63.55,257000.0
2013-07-08 09:30:00,63.76,65.1,63.76,64.78,367800.0,63.76,65.1,63.76,64.78,367800.0
2013-07-08 10:00:00,64.76,65.32,64.51,65.12,238800.0,64.76,65.32,64.51,65.12,238800.0
2013-07-08 10:30:00,65.12,65.63,65.06,65.3,188700.0,65.12,65.63,65.06,65.3,188700.0
2013-07-08 11:00:00,65.29,66.0,65.29,65.81,179900.0,65.29,66.0,65.29,65.81,179900.0
2013-07-08 11:30:00,65.81,66.0,65.63,65.75,148500.0,65.81,66.0,65.63,65.75,148500.0
2013-07-08 12:00:00,65.77,65.89,65.75,65.76,104900.0,65.77,65.89,65.75,65.76,104900.0
2013-07-08 12:30:00,65.75,65.89,65.74,65.82,92000.0,65.75,65.89,65.74,65.82,92000.0
2013-07-08 13:00:00,65.86,65.9,65.77,65.8,135100.0,65.86,65.9,65.77,65.8,135100.0
2013-07-08 13:30:00,65.8,65.82,65.44,65.46,140600.0,65.8,65.82,65.44,65.46,140600.0
2013-07-08 14:00:00,65.47,65.68,65.4,65.45,123900.0,65.47,65.68,65.4,65.45,123900.0
2013-07-08 14:30:00,65.46,65.83,65.46,65.81,70700.0,65.46,65.83,65.46,65.81,70700.0
2013-07-08 15:00:00,65.8,66.07,65.77,65.91,203100.0,65.8,66.07,65.77,65.91,203100.0
2013-07-08 15:30:00,65.93,66.06,65.84,65.94,353900.0,65.93,66.06,65.84,65.94,353900.0
2013-07-09 09:30:00,66.33,66.66,65.63,66.04,172800.0,66.33,66.66,65.63,66.04,172800.0
2013-07-09 10:00:00,66.01,66.28,65.76,65.91,176900.0,66.01,66.28,65.76,65.91,176900.0
2013-07-09 10:30:00,65.91,66.05,65.65,66.05,115400.0,65.91,66.05,65.65,66.05,115400.0
2013-07-09 11:00:00,66.04,66.25,66.02,66.22,77400.0,66.04,66.25,66.02,66.22,77400.0
2013-07-09 11:30:00,66.18,66.35,66.16,66.31,60000.0,66.18,66.35,66.16,66.31,60000.0
2013-07-09 12:00:00,66.28,66.34,66.18,66.34,54200.0,66.28,66.34,66.18,66.34,54200.0
2013-07-09 12:30:00,66.32,66.52,66.32,66.32,111600.0,66.32,66.52,66.32,66.32,111600.0
2013-07-09 13:00:00,66.32,66.41,66.25,66.25,77600.0,66.32,66.41,66.25,66.25,77600.0
2013-07-09 13:30:00,66.25,66.26,66.05,66.07,52200.0,66.25,66.26,66.05,66.07,52200.0
2013-07-09 14:00:00,66.06,66.11,65.85,65.87,59200.0,66.06,66.11,65.85,65.87,59200.0
2013-07-09 14:30:00,65.87,66.02,65.56,65.87,120100.0,65.87,66.02,65.56,65.87,120100.0
2013-07-09 15:00:00,65.88,65.9,65.71,65.78,71800.0,65.88,65.9,65.71,65.78,71800.0
2013-07-09 15:30:00,65.76,65.79,65.44,65.44,224500.0,65.76,65.79,65.44,65.44,224500.0
2013-07-10 09:30:00,65.2,65.8,64.8,65.8,269900.0,65.2,65.8,64.8,65.8,269900.0
2013-07-10 10:00:00,65.8,66.13,65.68,65.89,159200.0,65.8,66.13,65.68,65.89,159200.0
2013-07-10 10:30:00,65.91,65.98,65.71,65.75,110700.0,65.91,65.98,65.71,65.75,110700.0
2013-07-10 11:00:00,65.79,66.09,65.66,65.82,140100.0,65.79,66.09,65.66,65.82,140100.0
2013-07-10 11:30:00,65.84,66.18,65.84,66.03,111800.0,65.84,66.18,65.84,66.03,111800.0
2013-07-10 12:00:00,66.05,66.19,65.96,66.12,100000.0,66.05,66.19,65.96,66.12,100000.0
2013-07-10 12:30:00,66.11,66.26,66.0,66.21,140000.0,66.11,66.26,66.0,66.21,140000.0
2013-07-10 13:00:00,66.23,66.36,65.92,66.04,63600.0,66.23,66.36,65.92,66.04,63600.0
2013-07-10 13:30:00,66.03,66.04,65.64,65.68,110800.0,66.03,66.04,65.64,65.68,110800.0
2013-07-10 14:00:00,65.68,65.89,65.58,65.62,80000.0,65.68,65.89,65.58,65.62,80000.0
2013-07-10 14:30:00,65.61,65.75,65.44,65.7,67400.0,65.61,65.75,65.44,65.7,67400.0
2013-07-10 15:00:00,65.65,65.72,65.33,65.4,186200.0,65.65,65.72,65.33,65.4,186200.0
2013-07-10 15:30:00,65.4,65.7,65.37,65.64,215100.0,65.4,65.7,65.37,65.64,215100.0
2013-07-11 09:30:00,66.33,66.38,65.86,65.96,271500.0,66.33,66.38,65.86,65.96,271500.0
2013-07-11 10:00:00,65.94,66.2,65.72,66.03,254100.0,65.94,66.2,65.72,66.03,254100.0
2013-07-11 10:30:00,66.06,66.06,65.7,65.72,158000.0,66.06,66.06,65.7,65.72,158000.0
2013-07-11 11:00:00,65.74,65.87,65.61,65.81,105300.0,65.74,65.87,65.61,65.81,105300.0
2013-07-11 11:30:00,65.82,65.84,65.7,65.8,87400.0,65.82,65.84,65.7,65.8,87400.0
2013-07-11 12:00:00,65.79,66.08,65.77,66.0,169300.0,65.79,66.08,65.77,66.0,169300.0
2013-07-11 12:30:00,66.04,66.27,65.99,66.11,104300.0,66.04,66.27,65.99,66.11,104300.0
2013-07-11 13:00:00,66.08,66.22,66.05,66.11,143300.0,66.08,66.22,66.05,66.11,143300.0
2013-07-11 13:30:00,66.12,66.19,66.05,66.13,70700.0,66.12,66.19,66.05,66.13,70700.0
2013-07-11 14:00:00,66.11,66.19,66.01,66.08,47500.0,66.11,66.19,66.01,66.08,47500.0
2013-07-11 14:30:00,66.06,66.15,65.83,65.92,96000.0,66.06,66.15,65.83,65.92,96000.0
2013-07-11 15:00:00,65.93,65.99,65.76,65.83,92900.0,65.93,65.99,65.76,65.83,92900.0
2013-07-11 15:30:00,65.85,66.2,65.8,65.96,315500.0,65.85,66.2,65.8,65.96,315500.0
2013-07-12 09:30:00,65.9,66.59,65.83,66.39,489900.0,65.9,66.59,65.83,66.39,489900.0
2013-07-12 10:00:00,66.39,66.73,66.36,66.61,339100.0,66.39,66.73,66.36,66.61,339100.0
2013-07-12 10:30:00,66.62,66.65,66.26,66.42,101600.0,66.62,66.65,66.26,66.42,101600.0
2013-07-12 11:00:00,66.4,66.41,66.1,66.29,132100.0,66.4,66.41,66.1,66.29,132100.0
2013-07-12 11:30:00,66.27,66.36,66.09,66.36,122300.0,66.27,66.36,66.09,66.36,122300.0
2013-07-12 12:00:00,66.33,66.38,66.2,66.27,55100.0,66.33,66.38,66.2,66.27,55100.0
2013-07-12 12:30:00,66.22,66.33,66.2,66.29,142600.0,66.22,66.33,66.2,66.29,142600.0
2013-07-12 13:00:00,66.29,66.41,66.25,66.37,133000.0,66.29,66.41,66.25,66.37,133000.0
2013-07-12 13:30:00,66.34,66.41,66.26,66.26,80200.0,66.34,66.41,66.26,66.26,80200.0
2013-07-12 14:00:00,66.26,66.4,66.26,66.31,61100.0,66.26,66.4,66.26,66.31,61100.0
2013-07-12 14:30:00,66.31,66.45,66.15,66.42,134600.0,66.31,66.45,66.15,66.42,134600.0
2013-07-12 15:00:00,66.4,66.41,66.26,66.34,60400.0,66.4,66.41,66.26,66.34,60400.0
2013-07-12 15:30:00,66.34,66.41,66.29,66.37,233500.0,66.34,66.41,66.29,66.37,233500.0
2013-07-15 09:30:00,66.32,66.36,65.85,66.01,345800.0,66.32,66.36,65.85,66.01,345800.0
2013-07-15 10:00:00,65.96,66.06,65.7,65.86,147600.0,65.96,66.06,65.7,65.86,147600.0
2013-07-15 10:30:00,65.81,65.96,65.53,65.86,219900.0,65.81,65.96,65.53,65.86,219900.0
2013-07-15 11:00:00,65.86,66.08,65.69,66.04,224100.0,65.86,66.08,65.69,66.04,224100.0
2013-07-15 11:30:00,66.04,66.25,65.74,65.91,105300.0,66.04,66.25,65.74,65.91,105300.0
2013-07-15 12:00:00,65.92,66.06,65.74,65.74,75300.0,65.92,66.06,65.74,65.74,75300.0
2013-07-15 12:30:00,65.74,65.95,65.74,65.76,61800.0,65.74,65.95,65.74,65.76,61800.0
2013-07-15 13:00:00,65.76,66.04,65.7,65.89,152500.0,65.76,66.04,65.7,65.89,152500.0
2013-07-15 13:30:00,65.92,66.06,65.85,65.91,135900.0,65.92,66.06,65.85,65.91,135900.0
2013-07-15 14:00:00,65.9,65.94,65.8,65.87,135000.0,65.9,65.94,65.8,65.87,135000.0
2013-07-15 14:30:00,65.85,66.11,65.82,65.9,167100.0,65.85,66.11,65.82,65.9,167100.0
2013-07-15 15:00:00,65.9,66.07,65.87,65.9,113400.0,65.9,66.07,65.87,65.9,113400.0
2013-07-15 15:30:00,65.91,66.25,65.85,66.2,341600.0,65.91,66.25,65.85,66.2,341600.0
2013-07-16 09:30:00,66.09,66.3,65.4,65.64,911800.0,66.09,66.3,65.4,65.64,911800.0
2013-07-16 10:00:00,65.65,65.77,64.95,65.04,381400.0,65.65,65.77,64.95,65.04,381400.0
2013-07-16 10:30:00,65.05,65.27,64.99,65.15,428600.0,65.05,65.27,64.99,65.15,428600.0
2013-07-16 11:00:00,65.15,65.15,64.4,64.85,458400.0,65.15,65.15,64.4,64.85,458400.0
2013-07-16 11:30:00,64.83,64.93,64.38,64.5,474200.0,64.83,64.93,64.38,64.5,474200.0
2013-07-16 12:00:00,64.5,64.99,64.48,64.97,252000.0,64.5,64.99,64.48,64.97,252000.0
2013-07-16 12:30:00,64.98,65.0,64.61,64.64,191800.0,64.98,65.0,64.61,64.64,191800.0
2013-07-16 13:00:00,64.66,64.97,64.55,64.6,570800.0,64.66,64.97,64.55,64.6,570800.0
2013-07-16 13:30:00,64.61,64.78,64.3,64.39,400000.0,64.61,64.78,64.3,64.39,400000.0
2013-07-16 14:00:00,64.36,64.48,64.31,64.38,503400.0,64.36,64.48,64.31,64.38,503400.0
2013-07-16 14:30:00,64.4,64.45,64.25,64.4,245800.0,64.4,64.45,64.25,64.4,245800.0
2013-07-16 15:00:00,64.4,64.43,64.3,64.35,190400.0,64.4,64.43,64.3,64.35,190400.0
2013-07-16 15:30:00,64.35,64.4,64.13,64.19,799200.0,64.35,64.4,64.13,64.19,799200.0
2013-07-17 09:30:00,64.14,64.69,63.8,63.93,307400.0,64.14,64.69,63.8,63.93,307400.0
2013-07-17 10:00:00,63.99,64.09,63.33,63.99,368900.0,63.99,64.09,63.33,63.99,368900.0
2013-07-17 10:30:00,63.97,64.0,63.44,63.7,195300.0,63.97,64.0,63.44,63.7,195300.0
2013-07-17 11:00:00,63.71,64.11,63.44,64.11,610500.0,63.71,64.11,63.44,64.11,610500.0
2013-07-17 11:30:00,64.11,64.3,63.98,64.15,110800.0,64.11,64.3,63.98,64.15,110800.0
2013-07-17 12:00:00,64.15,64.16,63.93,64.11,147400.0,64.15,64.16,63.93,64.11,147400.0
2013-07-17 12:30:00,64.14,64.2,64.04,64.13,83900.0,64.14,64.2,64.04,64.13,83900.0
2013-07-17 13:00:00,64.14,64.19,63.9,63.97,109500.0,64.14,64.19,63.9,63.97,109500.0
2013-07-17 13:30:00,63.97,64.21,63.9,64.17,129600.0,63.97,64.21,63.9,64.17,129600.0
2013-07-17 14:00:00,64.19,64.69,64.18,64.58,275800.0,64.19,64.69,64.18,64.58,275800.0
2013-07-17 14:30:00,64.57,64.99,64.5,64.86,179500.0,64.57,64.99,64.5,64.86,179500.0
2013-07-17 15:00:00,64.89,65.25,64.82,65.2,237000.0,64.89,65.25,64.82,65.2,237000.0
2013-07-17 15:30:00,65.2,65.34,65.02,65.32,290000.0,65.2,65.34,65.02,65.32,290000.0
2013-07-18 09:30:00,65.32,66.25,65.06,66.03,243000.0,65.32,66.25,65.06,66.03,243000.0
2013-07-18 10:00:00,66.06,66.2,65.94,66.07,241600.0,66.06,66.2,65.94,66.07,241600.0
2013-07-18 10:30:00,66.08,66.25,66.0,66.06,157000.0,66.08,66.25,66.0,66.06,157000.0
2013-07-18 11:00:00,66.02,66.22,65.83,65.91,151400.0,66.02,66.22,65.83,65.91,151400.0
2013-07-18 11:30:00,65.91,65.95,65.7,65.8,148300.0,65.91,65.95,65.7,65.8,148300.0
2013-07-18 12:00:00,65.8,65.94,65.65,65.68,91500.0,65.8,65.94,65.65,65.68,91500.0
2013-07-18 12:30:00,65.71,65.74,65.5,65.71,87300.0,65.71,65.74,65.5,65.71,87300.0
2013-07-18 13:00:00,65.7,66.07,65.7,66.01,73300.0,65.7,66.07,65.7,66.01,73300.0
2013-07-18 13:30:00,66.0,66.12,65.87,66.12,104300.0,66.0,66.12,65.87,66.12,104300.0
2013-07-18 14:00:00,66.13,66.18,65.92,65.98,143500.0,66.13,66.18,65.92,65.98,143500.0
2013-07-18 14:30:00,65.98,66.05,65.88,65.99,258500.0,65.98,66.05,65.88,65.99,258500.0
2013-07-18 15:00:00,65.99,66.04,65.91,65.98,101800.0,65.99,66.04,65.91,65.98,101800.0
2013-07-18 15:30:00,65.98,66.02,65.73,65.78,244200.0,65.98,66.02,65.73,65.78,244200.0
2013-07-19 09:30:00,66.16,66.55,66.02,66.52,446000.0,66.16,66.55,66.02,66.52,446000.0
2013-07-19 10:00:00,66.56,67.32,66.5,66.95,512600.0,66.56,67.32,66.5,66.95,512600.0
2013-07-19 10:30:00,66.97,67.46,66.93,67.31,319800.0,66.97,67.46,66.93,67.31,319800.0
2013-07-19 11:00:00,67.34,67.42,67.09,67.34,216300.0,67.34,67.42,67.09,67.34,216300.0
2013-07-19 11:30:00,67.33,67.5,67.17,67.44,342000.0,67.33,67.5,67.17,67.44,342000.0
2013-07-19 12:00:00,67.44,67.55,67.28,67.42,181600.0,67.44,67.55,67.28,67.42,181600.0
2013-07-19 12:30:00,67.43,67.46,67.25,67.45,232600.0,67.43,67.46,67.25,67.45,232600.0
2013-07-19 13:00:00,67.44,67.48,67.27,67.46,177000.0,67.44,67.48,67.27,67.46,177000.0
2013-07-19 13:30:00,67.45,67.9,67.45,67.63,296500.0,67.45,67.9,67.45,67.63,296500.0
2013-07-19 14:00:00,67.64,67.85,67.56,67.79,286200.0,67.64,67.85,67.56,67.79,286200.0
2013-07-19 14:30:00,67.79,67.85,67.43,67.53,294700.0,67.79,67.85,67.43,67.53,294700.0
2013-07-19 15:00:00,67.56,67.77,67.54,67.76,224600.0,67.56,67.77,67.54,67.76,224600.0
2013-07-19 15:30:00,67.75,67.8,67.59,67.69,605600.0,67.75,67.8,67.59,67.69,605600.0
2013-07-22 09:30:00,67.89,67.95,66.9,67.1,308400.0,67.89,67.95,66.9,67.1,308400.0
2013-07-22 10:00:00,67.1,67.29,66.99,67.14,189300.0,67.1,67.29,66.99,67.14,189300.0
2013-07-22 10:30:00,67.14,67.55,67.1,67.23,217200.0,67.14,67.55,67.1,67.23,217200.0
2013-07-22 11:00:00,67.21,67.81,67.21,67.78,135400.0,67.21,67.81,67.21,67.78,135400.0
2013-07-22 11:30:00,67.75,67.78,67.52,67.7,99600.0,67.75,67.78,67.52,67.7,99600.0
2013-07-22 12:00:00,67.75,67.93,67.69,67.81,85500.0,67.75,67.93,67.69,67.81,85500.0
2013-07-22 12:30:00,67.84,67.94,67.58,67.61,88700.0,67.84,67.94,67.58,67.61,88700.0
2013-07-22 13:00:00,67.61,67.69,67.22,67.23,134800.0,67.61,67.69,67.22,67.23,134800.0
2013-07-22 13:30:00,67.23,67.47,67.22,67.46,80400.0,67.23,67.47,67.22,67.46,80400.0
2013-07-22 14:00:00,67.47,67.66,67.4,67.48,138600.0,67.47,67.66,67.4,67.48,138600.0
2013-07-22 14:30:00,67.48,67.51,67.4,67.48,91500.0,67.48,67.51,67.4,67.48,91500.0
2013-07-22 15:00:00,67.48,67.66,67.4,67.43,103200.0,67.48,67.66,67.4,67.43,103200.0
2013-07-22 15:30:00,67.49,67.76,67.32,67.51,401300.0,67.49,67.76,67.32,67.51,401300.0
2013-07-23 09:30:00,67.8,68.25,67.45,67.63,228600.0,67.8,68.25,67.45,67.63,228600.0
2013-07-23 10:00:00,67.61,67.75,67.44,67.6,105600.0,67.61,67.75,67.44,67.6,105600.0
2013-07-23 10:30:00,67.62,68.09,67.6,67.84,117200.0,67.62,68.09,67.6,67.84,117200.0
2013-07-23 11:00:00,67.82,68.11,67.81,68.02,87300.0,67.82,68.11,67.81,68.02,87300.0
2013-07-23 11:30:00,68.07,68.07,67.61,67.7,128000.0,68.07,68.07,67.61,67.7,128000.0
2013-07-23 12:00:00,67.67,67.94,67.63,67.86,68200.0,67.67,67.94,67.63,67.86,68200.0
2013-07-23 12:30:00,67.82,67.96,67.77,67.9,36000.0,67.82,67.96,67.77,67.9,36000.0
2013-07-23 13:00:00,67.96,67.96,67.75,67.86,133400.0,67.96,67.96,67.75,67.86,133400.0
2013-07-23 13:30:00,67.86,67.89,67.71,67.79,84900.0,67.86,67.89,67.71,67.79,84900.0
2013-07-23 14:00:00,67.8,67.88,67.71,67.83,67200.0,67.8,67.88,67.71,67.83,67200.0
2013-07-23 14:30:00,67.85,67.89,67.66,67.75,197100.0,67.85,67.89,67.66,67.75,197100.0
2013-07-23 15:00:00,67.75,67.89,67.75,67.8,59400.0,67.75,67.89,67.75,67.8,59400.0
2013-07-23 15:30:00,67.78,67.86,67.66,67.78,289800.0,67.78,67.86,67.66,67.78,289800.0
2013-07-24 09:30:00,68.21,68.5,67.92,68.03,272900.0,68.21,68.5,67.92,68.03,272900.0
2013-07-24 10:00:00,68.0,68.19,67.77,68.04,144600.0,68.0,68.19,67.77,68.04,144600.0
2013-07-24 10:30:00,68.08,68.14,67.88,68.01,56900.0,68.08,68.14,67.88,68.01,56900.0
2013-07-24 11:00:00,68.01,68.1,67.91,67.94,146400.0,68.01,68.1,67.91,67.94,146400.0
2013-07-24 11:30:00,67.95,67.98,67.72,67.78,63000.0,67.95,67.98,67.72,67.78,63000.0
2013-07-24 12:00:00,67.81,67.94,67.65,67.94,95900.0,67.81,67.94,67.65,67.94,95900.0
2013-07-24 12:30:00,67.93,67.95,67.8,67.91,54900.0,67.93,67.95,67.8,67.91,54900.0
2013-07-24 13:00:00,67.9,67.95,67.65,67.75,72200.0,67.9,67.95,67.65,67.75,72200.0
2013-07-24 13:30:00,67.75,67.81,67.5,67.6,143700.0,67.75,67.81,67.5,67.6,143700.0
2013-07-24 14:00:00,67.6,67.69,67.54,67.69,71200.0,67.6,67.69,67.54,67.69,71200.0
2013-07-24 14:30:00,67.69,67.69,67.45,67.64,81000.0,67.69,67.69,67.45,67.64,81000.0
2013-07-24 15:00:00,67.61,67.76,67.56,67.56,91800.0,67.61,67.76,67.56,67.56,91800.0
2013-07-24 15:30:00,67.59,67.94,67.53,67.72,218100.0,67.59,67.94,67.53,67.72,218100.0
2013-07-25 09:30:00,67.85,68.42,67.7,68.39,157500.0,67.85,68.42,67.7,68.39,157500.0
2013-07-25 10:00:00,68.42,68.96,68.4,68.84,272400.0,68.42,68.96,68.4,68.84,272400.0
2013-07-25 10:30:00,68.86,69.09,68.69,69.0,196100.0,68.86,69.09,68.69,69.0,196100.0
2013-07-25 11:00:00,68.99,69.09,68.84,69.05,150800.0,68.99,69.09,68.84,69.05,150800.0
2013-07-25 11:30:00,69.05,69.13,68.84,68.92,84900.0,69.05,69.13,68.84,68.92,84900.0
2013-07-25 12:00:00,68.92,69.03,68.89,68.94,72200.0,68.92,69.03,68.89,68.94,72200.0
2013-07-25 12:30:00,68.89,68.98,68.7,68.78,85900.0,68.89,68.98,68.7,68.78,85900.0
2013-07-25 13:00:00,68.78,68.91,68.61,68.64,91000.0,68.78,68.91,68.61,68.64,91000.0
2013-07-25 13:30:00,68.62,68.66,68.51,68.63,77700.0,68.62,68.66,68.51,68.63,77700.0
2013-07-25 14:00:00,68.63,68.76,68.55,68.73,79900.0,68.63,68.76,68.55,68.73,79900.0
2013-07-25 14:30:00,68.76,68.83,68.62,68.81,153900.0,68.76,68.83,68.62,68.81,153900.0
2013-07-25 15:00:00,68.81,69.07,68.78,69.07,118900.0,68.81,69.07,68.78,69.07,118900.0
2013-07-25 15:30:00,69.05,69.27,68.98,69.22,332800.0,69.05,69.27,68.98,69.22,332800.0
2013-07-26 09:30:00,69.16,69.5,68.84,69.32,132000.0,69.16,69.5,68.84,69.32,132000.0
2013-07-26 10:00:00,69.33,69.45,68.96,69.0,132200.0,69.33,69.45,68.96,69.0,132200.0
2013-07-26 10:30:00,69.04,69.23,68.65,68.74,193200.0,69.04,69.23,68.65,68.74,193200.0
2013-07-26 11:00:00,68.74,68.88,68.4,68.74,159300.0,68.74,68.88,68.4,68.74,159300.0
2013-07-26 11:30:00,68.74,69.0,68.73,68.79,87900.0,68.74,69.0,68.73,68.79,87900.0
2013-07-26 12:00:00,68.79,68.9,68.75,68.82,63900.0,68.79,68.9,68.75,68.82,63900.0
2013-07-26 12:30:00,68.82,69.08,68.82,68.83,120300.0,68.82,69.08,68.82,68.83,120300.0
2013-07-26 13:00:00,68.8,69.05,68.77,69.0,41700.0,68.8,69.05,68.77,69.0,41700.0
2013-07-26 13:30:00,69.0,69.05,68.9,68.94,44600.0,69.0,69.05,68.9,68.94,44600.0
2013-07-26 14:00:00,68.93,69.11,68.91,69.09,82400.0,68.93,69.11,68.91,69.09,82400.0
2013-07-26 14:30:00,69.07,69.13,68.9,69.0,85200.0,69.07,69.13,68.9,69.0,85200.0
2013-07-26 15:00:00,69.01,69.08,68.94,68.99,86200.0,69.01,69.08,68.94,68.99,86200.0
2013-07-26 15:30:00,68.99,69.19,68.99,69.03,303900.0,68.99,69.19,68.99,69.03,303900.0
2013-07-29 09:30:00,68.71,69.06,68.0,68.33,111200.0,68.71,69.06,68.0,68.33,111200.0
2013-07-29 10:00:00,68.37,68.94,68.25,68.86,69000.0,68.37,68.94,68.25,68.86,69000.0
2013-07-29 10:30:00,68.89,68.9,68.34,68.52,73300.0,68.89,68.9,68.34,68.52,73300.0
2013-07-29 11:00:00,68.54,68.65,68.41,68.48,59200.0,68.54,68.65,68.41,68.48,59200.0
2013-07-29 11:30:00,68.46,68.93,68.41,68.93,97900.0,68.46,68.93,68.41,68.93,97900.0
2013-07-29 12:00:00,68.9,69.11,68.9,68.94,48300.0,68.9,69.11,68.9,68.94,48300.0
2013-07-29 12:30:00,68.95,69.0,68.85,68.85,66200.0,68.95,69.0,68.85,68.85,66200.0
2013-07-29 13:00:00,68.86,68.99,68.84,68.99,51600.0,68.86,68.99,68.84,68.99,51600.0
2013-07-29 13:30:00,68.93,68.94,68.84,68.89,37400.0,68.93,68.94,68.84,68.89,37400.0
2013-07-29 14:00:00,68.89,69.03,68.81,68.99,73900.0,68.89,69.03,68.81,68.99,73900.0
2013-07-29 14:30:00,68.98,69.02,68.92,69.0,46900.0,68.98,69.02,68.92,69.0,46900.0
2013-07-29 15:00:00,69.0,69.0,68.76,68.83,56600.0,69.0,69.0,68.76,68.83,56600.0
2013-07-29 15:30:00,68.85,69.23,68.84,69.1,258100.0,68.85,69.23,68.84,69.1,258100.0
2013-07-30 09:30:00,69.73,69.98,69.29,69.38,267000.0,69.73,69.98,69.29,69.38,267000.0
2013-07-30 10:00:00,69.35,69.5,69.03,69.1,207300.0,69.35,69.5,69.03,69.1,207300.0
2013-07-30 10:30:00,69.17,69.25,68.8,69.12,141200.0,69.17,69.25,68.8,69.12,141200.0
2013-07-30 11:00:00,69.11,69.25,68.9,69.17,138700.0,69.11,69.25,68.9,69.17,138700.0
2013-07-30 11:30:00,69.12,69.56,69.07,69.35,62600.0,69.12,69.56,69.07,69.35,62600.0
2013-07-30 12:00:00,69.44,69.7,69.36,69.54,44100.0,69.44,69.7,69.36,69.54,44100.0
2013-07-30 12:30:00,69.54,69.76,69.5,69.73,59000.0,69.54,69.76,69.5,69.73,59000.0
2013-07-30 13:00:00,69.71,69.77,69.62,69.65,71800.0,69.71,69.77,69.62,69.65,71800.0
2013-07-30 13:30:00,69.62,69.74,69.42,69.55,48900.0,69.62,69.74,69.42,69.55,48900.0
2013-07-30 14:00:00,69.55,69.55,69.43,69.46,32800.0,69.55,69.55,69.43,69.46,32800.0
2013-07-30 14:30:00,69.5,69.7,69.43,69.66,91300.0,69.5,69.7,69.43,69.66,91300.0
2013-07-30 15:00:00,69.65,69.89,69.62,69.79,92600.0,69.65,69.89,69.62,69.79,92600.0
2013-07-30 15:30:00,69.8,69.86,69.53,69.56,241100.0,69.8,69.86,69.53,69.56,241100.0
2013-07-31 09:30:00,69.65,70.3,69.63,70.26,247800.0,69.65,70.3,69.63,70.26,247800.0
2013-07-31 10:00:00,70.24,70.24,70.0,70.08,94600.0,70.24,70.24,70.0,70.08,94600.0
2013-07-31 10:30:00,70.07,70.07,69.56,69.91,149900.0,70.07,70.07,69.56,69.91,149900.0
2013-07-31 11:00:00,69.91,69.91,69.51,69.63,376000.0,69.91,69.91,69.51,69.63,376000.0
2013-07-31 11:30:00,69.63,69.92,69.62,69.87,48600.0,69.63,69.92,69.62,69.87,48600.0
2013-07-31 12:00:00,69.9,69.9,69.61,69.69,26500.0,69.9,69.9,69.61,69.69,26500.0
2013-07-31 12:30:00,69.69,69.76,69.46,69.73,53200.0,69.69,69.76,69.46,69.73,53200.0
2013-07-31 13:00:00,69.73,69.74,69.46,69.51,31800.0,69.73,69.74,69.46,69.51,31800.0
2013-07-31 13:30:00,69.5,69.63,69.38,69.41,48100.0,69.5,69.63,69.38,69.41,48100.0
2013-07-31 14:00:00,69.41,69.52,69.36,69.49,56400.0,69.41,69.52,69.36,69.49,56400.0
2013-07-31 14:30:00,69.47,69.75,69.45,69.62,72500.0,69.47,69.75,69.45,69.62,72500.0
2013-07-31 15:00:00,69.62,69.79,69.6,69.78,108500.0,69.62,69.79,69.6,69.78,108500.0
2013-07-31 15:30:00,69.76,69.79,69.42,69.59,319900.0,69.76,69.79,69.42,69.59,319900.0
2013-08-01 09:30:00,69.98,70.23,69.68,69.91,295800.0,69.98,70.23,69.68,69.91,295800.0
2013-08-01 10:00:00,69.9,70.22,69.83,70.21,211000.0,69.9,70.22,69.83,70.21,211000.0
2013-08-01 10:30:00,70.17,70.4,69.9,70.11,261600.0,70.17,70.4,69.9,70.11,261600.0
2013-08-01 11:00:00,70.1,70.24,70.03,70.23,115400.0,70.1,70.24,70.03,70.23,115400.0
2013-08-01 11:30:00,70.25,70.41,70.07,70.41,153200.0,70.25,70.41,70.07,70.41,153200.0
2013-08-01 12:00:00,70.41,70.5,70.23,70.37,200800.0,70.41,70.5,70.23,70.37,200800.0
2013-08-01 12:30:00,70.37,70.75,70.36,70.75,265400.0,70.37,70.75,70.36,70.75,265400.0
2013-08-01 13:00:00,70.75,70.93,70.69,70.9,126800.0,70.75,70.93,70.69,70.9,126800.0
2013-08-01 13:30:00,70.9,71.1,70.87,70.98,262800.0,70.9,71.1,70.87,70.98,262800.0
2013-08-01 14:00:00,70.98,71.2,70.94,71.1,181400.0,70.98,71.2,70.94,71.1,181400.0
2013-08-01 14:30:00,71.09,71.25,71.04,71.2,274000.0,71.09,71.25,71.04,71.2,274000.0
2013-08-01 15:00:00,71.19,71.26,71.13,71.26,185400.0,71.19,71.26,71.13,71.26,185400.0
2013-08-01 15:30:00,71.25,71.3,71.07,71.1,510600.0,71.25,71.3,71.07,71.1,510600.0
2013-08-02 09:30:00,71.3,71.56,71.11,71.49,243800.0,71.3,71.56,71.11,71.49,243800.0
2013-08-02 10:00:00,71.49,72.11,71.39,71.93,191900.0,71.49,72.11,71.39,71.93,191900.0
2013-08-02 10:30:00,71.96,72.0,71.62,71.72,132700.0,71.96,72.0,71.62,71.72,132700.0
2013-08-02 11:00:00,71.7,72.01,71.7,71.96,89600.0,71.7,72.01,71.7,71.96,89600.0
2013-08-02 11:30:00,71.95,72.03,71.92,71.96,73700.0,71.95,72.03,71.92,71.96,73700.0
2013-08-02 12:00:00,71.98,72.19,71.98,72.05,106300.0,71.98,72.19,71.98,72.05,106300.0
2013-08-02 12:30:00,72.06,72.24,72.04,72.24,133600.0,72.06,72.24,72.04,72.24,133600.0
2013-08-02 13:00:00,72.24,72.68,72.23,72.66,154500.0,72.24,72.68,72.23,72.66,154500.0
2013-08-02 13:30:00,72.65,72.85,72.55,72.79,138200.0,72.65,72.85,72.55,72.79,138200.0
2013-08-02 14:00:00,72.77,72.77,72.52,72.72,129000.0,72.77,72.77,72.52,72.72,129000.0
2013-08-02 14:30:00,72.73,72.82,72.69,72.75,66800.0,72.73,72.82,72.69,72.75,66800.0
2013-08-02 15:00:00,72.75,72.89,72.75,72.8,118500.0,72.75,72.89,72.75,72.8,118500.0
2013-08-02 15:30:00,72.8,72.97,72.63,72.7,447400.0,72.8,72.97,72.63,72.7,447400.0
2013-08-05 09:30:00,72.36,73.17,72.18,72.97,168500.0,72.36,73.17,72.18,72.97,168500.0
2013-08-05 10:00:00,72.98,73.15,72.88,73.13,173100.0,72.98,73.15,72.88,73.13,173100.0
2013-08-05 10:30:00,73.11,73.32,72.64,72.82,181500.0,73.11,73.32,72.64,72.82,181500.0
2013-08-05 11:00:00,72.84,73.06,72.83,72.85,73200.0,72.84,73.06,72.83,72.85,73200.0
2013-08-05 11:30:00,72.85,72.93,72.71,72.76,70400.0,72.85,72.93,72.71,72.76,70400.0
2013-08-05 12:00:00,72.75,73.38,72.75,73.38,79000.0,72.75,73.38,72.75,73.38,79000.0
2013-08-05 12:30:00,73.39,73.44,73.04,73.19,52700.0,73.39,73.44,73.04,73.19,52700.0
2013-08-05 13:00:00,73.17,73.2,73.04,73.12,35400.0,73.17,73.2,73.04,73.12,35400.0
2013-08-05 13:30:00,73.11,73.16,73.03,73.08,49600.0,73.11,73.16,73.03,73.08,49600.0
2013-08-05 14:00:00,73.06,73.1,72.79,72.94,115200.0,73.06,73.1,72.79,72.94,115200.0
2013-08-05 14:30:00,72.94,73.28,72.94,73.25,88800.0,72.94,73.28,72.94,73.25,88800.0
2013-08-05 15:00:00,73.24,73.47,73.22,73.46,112500.0,73.24,73.47,73.22,73.46,112500.0
2013-08-05 15:30:00,73.46,73.69,73.4,73.55,442000.0,73.46,73.69,73.4,73.55,442000.0
2013-08-06 09:30:00,73.54,74.29,73.41,74.0,260900.0,73.54,74.29,73.41,74.0,260900.0
2013-08-06 10:00:00,74.0,74.15,73.55,73.6,242400.0,74.0,74.15,73.55,73.6,242400.0
2013-08-06 10:30:00,73.61,73.61,73.21,73.25,140400.0,73.61,73.61,73.21,73.25,140400.0
2013-08-06 11:00:00,73.25,73.56,73.11,73.56,173300.0,73.25,73.56,73.11,73.56,173300.0
2013-08-06 11:30:00,73.53,73.57,73.12,73.28,47400.0,73.53,73.57,73.12,73.28,47400.0
2013-08-06 12:00:00,73.33,73.66,73.21,73.27,108400.0,73.33,73.66,73.21,73.27,108400.0
2013-08-06 12:30:00,73.27,73.66,73.17,73.64,72100.0,73.27,73.66,73.17,73.64,72100.0
2013-08-06 13:00:00,73.64,73.69,73.53,73.6,51700.0,73.64,73.69,73.53,73.6,51700.0
2013-08-06 13:30:00,73.59,73.79,73.31,73.74,207800.0,73.59,73.79,73.31,73.74,207800.0
2013-08-06 14:00:00,73.74,73.76,73.22,73.38,47500.0,73.74,73.76,73.22,73.38,47500.0
2013-08-06 14:30:00,73.4,73.46,73.23,73.46,78400.0,73.4,73.46,73.23,73.46,78400.0
2013-08-06 15:00:00,73.45,73.67,73.35,73.63,91700.0,73.45,73.67,73.35,73.63,91700.0
2013-08-06 15:30:00,73.62,73.88,73.56,73.66,246300.0,73.62,73.88,73.56,73.66,246300.0
2013-08-07 09:30:00,72.97,73.48,71.2,72.91,346100.0,72.97,73.48,71.2,72.91,346100.0
2013-08-07 10:00:00,72.87,73.23,72.01,72.26,162100.0,72.87,73.23,72.01,72.26,162100.0
2013-08-07 10:30:00,72.25,72.65,72.18,72.63,138900.0,72.25,72.65,72.18,72.63,138900.0
2013-08-07 11:00:00,72.55,72.75,72.44,72.53,76600.0,72.55,72.75,72.44,72.53,76600.0
2013-08-07 11:30:00,72.5,72.69,72.46,72.64,128300.0,72.5,72.69,72.46,72.64,128300.0
2013-08-07 12:00:00,72.62,72.62,72.26,72.26,70800.0,72.62,72.62,72.26,72.26,70800.0
2013-08-07 12:30:00,72.26,72.5,72.23,72.42,65600.0,72.26,72.5,72.23,72.42,65600.0
2013-08-07 13:00:00,72.43,72.62,72.42,72.6,41200.0,72.43,72.62,72.42,72.6,41200.0
2013-08-07 13:30:00,72.66,72.68,72.51,72.59,70100.0,72.66,72.68,72.51,72.59,70100.0
2013-08-07 14:00:00,72.58,72.65,72.41,72.5,41000.0,72.58,72.65,72.41,72.5,41000.0
2013-08-07 14:30:00,72.53,72.56,72.39,72.46,79100.0,72.53,72.56,72.39,72.46,79100.0
2013-08-07 15:00:00,72.49,72.59,72.36,72.42,78600.0,72.49,72.59,72.36,72.42,78600.0
2013-08-07 15:30:00,72.4,72.57,72.29,72.39,172000.0,72.4,72.57,72.29,72.39,172000.0
2013-08-08 09:30:00,72.7,73.19,72.47,73.0,84300.0,72.7,73.19,72.47,73.0,84300.0
2013-08-08 10:00:00,73.01,73.17,72.74,73.0,58800.0,73.01,73.17,72.74,73.0,58800.0
2013-08-08 10:30:00,73.0,73.39,72.89,73.37,84000.0,73.0,73.39,72.89,73.37,84000.0
2013-08-08 11:00:00,73.34,73.4,72.62,72.74,162500.0,73.34,73.4,72.62,72.74,162500.0
2013-08-08 11:30:00,72.77,73.2,72.7,73.2,43700.0,72.77,73.2,72.7,73.2,43700.0
2013-08-08 12:00:00,73.21,73.21,72.74,72.85,60700.0,73.21,73.21,72.74,72.85,60700.0
2013-08-08 12:30:00,72.87,72.98,72.78,72.97,33100.0,72.87,72.98,72.78,72.97,33100.0
2013-08-08 13:00:00,72.96,72.97,72.65,72.8,33500.0,72.96,72.97,72.65,72.8,33500.0
2013-08-08 13:30:00,72.82,72.92,72.68,72.76,58100.0,72.82,72.92,72.68,72.76,58100.0
2013-08-08 14:00:00,72.79,77.8,72.65,72.73,59300.0,72.79,77.8,72.65,72.73,59300.0
2013-08-08 14:30:00,72.74,72.8,72.63,72.79,55900.0,72.74,72.8,72.63,72.79,55900.0
2013-08-08 15:00:00,72.79,72.83,72.57,72.76,58300.0,72.79,72.83,72.57,72.76,58300.0
2013-08-08 15:30:00,72.75,73.03,72.62,72.66,236600.0,72.75,73.03,72.62,72.66,236600.0
2013-08-09 09:30:00,72.2,72.25,71.57,72.15,245600.0,72.2,72.25,71.57,72.15,245600.0
2013-08-09 10:00:00,72.15,72.42,71.85,72.24,91000.0,72.15,72.42,71.85,72.24,91000.0
2013-08-09 10:30:00,72.23,72.59,72.15,72.59,110300.0,72.23,72.59,72.15,72.59,110300.0
2013-08-09 11:00:00,72.62,72.62,72.13,72.28,78000.0,72.62,72.62,72.13,72.28,78000.0
2013-08-09 11:30:00,72.29,72.45,72.11,72.39,25600.0,72.29,72.45,72.11,72.39,25600.0
2013-08-09 12:00:00,72.37,72.49,72.24,72.39,37500.0,72.37,72.49,72.24,72.39,37500.0
2013-08-09 12:30:00,72.39,72.77,72.39,72.66,38900.0,72.39,72.77,72.39,72.66,38900.0
2013-08-09 13:00:00,72.66,73.04,72.66,72.99,47200.0,72.66,73.04,72.66,72.99,47200.0
2013-08-09 13:30:00,72.98,73.0,72.72,72.83,43500.0,72.98,73.0,72.72,72.83,43500.0
2013-08-09 14:00:00,72.82,72.85,72.67,72.76,40000.0,72.82,72.85,72.67,72.76,40000.0
2013-08-09 14:30:00,72.74,72.85,72.64,72.82,59400.0,72.74,72.85,72.64,72.82,59400.0
2013-08-09 15:00:00,72.83,73.0,72.81,72.95,82700.0,72.83,73.0,72.81,72.95,82700.0
2013-08-09 15:30:00,72.94,73.04,72.58,72.58,262600.0,72.94,73.04,72.58,72.58,262600.0
2013-08-12 09:30:00,72.0,73.27,72.0,73.25,194200.0,72.0,73.27,72.0,73.25,194200.0
2013-08-12 10:00:00,73.18,73.23,72.56,72.57,78400.0,73.18,73.23,72.56,72.57,78400.0
2013-08-12 10:30:00,72.55,72.84,72.47,72.63,92400.0,72.55,72.84,72.47,72.63,92400.0
2013-08-12 11:00:00,72.62,72.92,72.57,72.9,90200.0,72.62,72.92,72.57,72.9,90200.0
2013-08-12 11:30:00,72.91,72.92,72.59,72.67,58000.0,72.91,72.92,72.59,72.67,58000.0
2013-08-12 12:00:00,72.65,72.69,72.45,72.52,53100.0,72.65,72.69,72.45,72.52,53100.0
2013-08-12 12:30:00,72.49,72.64,72.47,72.57,44500.0,72.49,72.64,72.47,72.57,44500.0
2013-08-12 13:00:00,72.57,72.67,72.47,72.66,32500.0,72.57,72.67,72.47,72.66,32500.0
2013-08-12 13:30:00,72.67,72.97,72.67,72.93,32500.0,72.67,72.97,72.67,72.93,32500.0
2013-08-12 14:00:00,72.94,73.05,72.9,73.03,33700.0,72.94,73.05,72.9,73.03,33700.0
2013-08-12 14:30:00,73.03,73.05,72.84,73.0,39700.0,73.03,73.05,72.84,73.0,39700.0
2013-08-12 15:00:00,73.0,73.02,72.93,72.99,60700.0,73.0,73.02,72.93,72.99,60700.0
2013-08-12 15:30:00,72.99,73.07,72.89,72.89,137500.0,72.99,73.07,72.89,72.89,137500.0
2013-08-13 09:30:00,74.54,74.66,73.07,73.8,694800.0,74.54,74.66,73.07,73.8,694800.0
2013-08-13 10:00:00,73.79,74.08,72.94,73.64,652400.0,73.79,74.08,72.94,73.64,652400.0
2013-08-13 10:30:00,73.7,73.84,73.5,73.7,138100.0,73.7,73.84,73.5,73.7,138100.0
2013-08-13 11:00:00,73.69,73.79,73.39,73.39,122600.0,73.69,73.79,73.39,73.39,122600.0
2013-08-13 11:30:00,73.39,73.78,73.38,73.66,75300.0,73.39,73.78,73.38,73.66,75300.0
2013-08-13 12:00:00,73.66,73.85,73.55,73.79,64900.0,73.66,73.85,73.55,73.79,64900.0
2013-08-13 12:30:00,73.8,73.8,73.62,73.69,59200.0,73.8,73.8,73.62,73.69,59200.0
2013-08-13 13:00:00,73.72,74.24,73.71,74.19,119900.0,73.72,74.24,73.71,74.19,119900.0
2013-08-13 13:30:00,74.17,74.21,73.95,74.1,107000.0,74.17,74.21,73.95,74.1,107000.0
2013-08-13 14:00:00,74.11,74.56,74.02,74.56,110400.0,74.11,74.56,74.02,74.56,110400.0
2013-08-13 14:30:00,74.57,74.7,74.3,74.45,137200.0,74.57,74.7,74.3,74.45,137200.0
2013-08-13 15:00:00,74.45,74.56,74.35,74.5,141700.0,74.45,74.56,74.35,74.5,141700.0
2013-08-13 15:30:00,74.52,74.75,74.48,74.69,312200.0,74.52,74.75,74.48,74.69,312200.0
2013-08-14 09:30:00,74.59,74.59,73.6,74.16,246600.0,74.59,74.59,73.6,74.16,246600.0
2013-08-14 10:00:00,74.17,74.27,73.56,73.77,155700.0,74.17,74.27,73.56,73.77,155700.0
2013-08-14 10:30:00,73.75,73.77,73.01,73.24,244200.0,73.75,73.77,73.01,73.24,244200.0
2013-08-14 11:00:00,73.16,73.34,72.91,72.94,196500.0,73.16,73.34,72.91,72.94,196500.0
2013-08-14 11:30:00,72.95,73.21,72.92,73.02,110400.0,72.95,73.21,72.92,73.02,110400.0
2013-08-14 12:00:00,73.0,73.21,72.94,73.17,65400.0,73.0,73.21,72.94,73.17,65400.0
2013-08-14 12:30:00,73.17,73.22,73.0,73.04,71300.0,73.17,73.22,73.0,73.04,71300.0
2013-08-14 13:00:00,73.04,73.2,72.99,73.12,98400.0,73.04,73.2,72.99,73.12,98400.0
2013-08-14 13:30:00,73.07,73.23,72.95,73.18,89700.0,73.07,73.23,72.95,73.18,89700.0
2013-08-14 14:00:00,73.21,73.45,73.17,73.45,74700.0,73.21,73.45,73.17,73.45,74700.0
2013-08-14 14:30:00,73.45,73.45,73.1,73.38,83200.0,73.45,73.45,73.1,73.38,83200.0
2013-08-14 15:00:00,73.4,73.61,73.3,73.47,104300.0,73.4,73.61,73.3,73.47,104300.0
2013-08-14 15:30:00,73.48,73.49,73.31,73.37,160800.0,73.48,73.49,73.31,73.37,160800.0
2013-08-15 09:30:00,72.35,72.65,71.51,71.78,271600.0,72.35,72.65,71.51,71.78,271600.0
2013-08-15 10:00:00,71.78,71.9,71.41,71.89,182600.0,71.78,71.9,71.41,71.89,182600.0
2013-08-15 10:30:00,71.86,71.86,71.45,71.71,105000.0,71.86,71.86,71.45,71.71,105000.0
2013-08-15 11:00:00,71.71,72.13,71.47,72.06,103300.0,71.71,72.13,71.47,72.06,103300.0
2013-08-15 11:30:00,72.07,72.54,71.98,72.31,168400.0,72.07,72.54,71.98,72.31,168400.0
2013-08-15 12:00:00,72.32,72.48,72.19,72.27,134700.0,72.32,72.48,72.19,72.27,134700.0
2013-08-15 12:30:00,72.27,72.47,72.03,72.14,95300.0,72.27,72.47,72.03,72.14,95300.0
2013-08-15 13:00:00,72.09,72.1,71.56,71.62,136300.0,72.09,72.1,71.56,71.62,136300.0
2013-08-15 13:30:00,71.64,72.25,71.59,72.07,116300.0,71.64,72.25,71.59,72.07,116300.0
2013-08-15 14:00:00,72.09,72.23,71.89,72.08,78600.0,72.09,72.23,71.89,72.08,78600.0
2013-08-15 14:30:00,72.11,72.44,72.08,72.38,92400.0,72.11,72.44,72.08,72.38,92400.0
2013-08-15 15:00:00,72.37,72.37,71.98,72.05,122900.0,72.37,72.37,71.98,72.05,122900.0
2013-08-15 15:30:00,72.07,72.34,72.04,72.23,279500.0,72.07,72.34,72.04,72.23,279500.0
2013-08-16 09:30:00,71.82,72.0,71.32,71.52,290800.0,71.82,72.0,71.32,71.52,290800.0
2013-08-16 10:00:00,71.54,71.58,70.65,70.87,224700.0,71.54,71.58,70.65,70.87,224700.0
2013-08-16 10:30:00,70.87,71.37,70.81,71.18,127300.0,70.87,71.37,70.81,71.18,127300.0
2013-08-16 11:00:00,71.18,71.43,70.99,71.02,262200.0,71.18,71.43,70.99,71.02,262200.0
2013-08-16 11:30:00,71.0,71.15,70.88,71.14,185800.0,71.0,71.15,70.88,71.14,185800.0
2013-08-16 12:00:00,71.14,71.4,71.08,71.29,111800.0,71.14,71.4,71.08,71.29,111800.0
2013-08-16 12:30:00,71.28,71.35,70.86,70.93,125000.0,71.28,71.35,70.86,70.93,125000.0
2013-08-16 13:00:00,70.93,71.03,70.38,70.59,140600.0,70.93,71.03,70.38,70.59,140600.0
2013-08-16 13:30:00,70.59,70.59,70.35,70.43,94800.0,70.59,70.59,70.35,70.43,94800.0
2013-08-16 14:00:00,70.44,70.48,70.11,70.14,136800.0,70.44,70.48,70.11,70.14,136800.0
2013-08-16 14:30:00,70.14,70.34,70.06,70.34,99000.0,70.14,70.34,70.06,70.34,99000.0
2013-08-16 15:00:00,70.3,70.42,70.09,70.09,150300.0,70.3,70.42,70.09,70.09,150300.0
2013-08-16 15:30:00,70.07,70.3,70.0,70.12,420700.0,70.07,70.3,70.0,70.12,420700.0
2013-08-19 09:30:00,70.41,70.66,70.03,70.29,125200.0,70.41,70.66,70.03,70.29,125200.0
2013-08-19 10:00:00,70.24,70.27,69.6,69.64,200100.0,70.24,70.27,69.6,69.64,200100.0
2013-08-19 10:30:00,69.63,69.95,69.57,69.94,116600.0,69.63,69.95,69.57,69.94,116600.0
2013-08-19 11:00:00,69.93,70.06,69.85,69.92,95500.0,69.93,70.06,69.85,69.92,95500.0
2013-08-19 11:30:00,69.9,70.01,69.79,69.92,97100.0,69.9,70.01,69.79,69.92,97100.0
2013-08-19 12:00:00,69.95,69.99,69.82,69.85,42600.0,69.95,69.99,69.82,69.85,42600.0
2013-08-19 12:30:00,69.84,69.84,69.62,69.71,55000.0,69.84,69.84,69.62,69.71,55000.0
2013-08-19 13:00:00,69.7,69.7,69.52,69.61,60900.0,69.7,69.7,69.52,69.61,60900.0
2013-08-19 13:30:00,69.61,69.61,69.18,69.18,186500.0,69.61,69.61,69.18,69.18,186500.0
2013-08-19 14:00:00,69.17,69.45,69.17,69.41,151400.0,69.17,69.45,69.17,69.41,151400.0
2013-08-19 14:30:00,69.42,69.42,69.14,69.18,148700.0,69.42,69.42,69.14,69.18,148700.0
2013-08-19 15:00:00,69.19,69.28,68.83,68.9,210300.0,69.19,69.28,68.83,68.9,210300.0
2013-08-19 15:30:00,68.9,69.01,68.8,68.94,377600.0,68.9,69.01,68.8,68.94,377600.0
2013-08-20 09:30:00,69.14,69.76,69.0,69.18,173400.0,69.14,69.76,69.0,69.18,173400.0
2013-08-20 10:00:00,69.21,69.65,69.1,69.62,165600.0,69.21,69.65,69.1,69.62,165600.0
2013-08-20 10:30:00,69.61,70.09,69.58,69.95,201400.0,69.61,70.09,69.58,69.95,201400.0
2013-08-20 11:00:00,69.98,70.28,69.9,70.16,124600.0,69.98,70.28,69.9,70.16,124600.0
2013-08-20 11:30:00,70.19,70.79,70.19,70.64,163500.0,70.19,70.79,70.19,70.64,163500.0
2013-08-20 12:00:00,70.64,70.98,70.64,70.84,105200.0,70.64,70.98,70.64,70.84,105200.0
2013-08-20 12:30:00,70.85,71.02,70.82,71.0,99200.0,70.85,71.02,70.82,71.0,99200.0
2013-08-20 13:00:00,70.99,71.16,70.89,71.14,52100.0,70.99,71.16,70.89,71.14,52100.0
2013-08-20 13:30:00,71.16,71.19,67.6,69.27,2029300.0,71.16,71.19,67.6,69.27,2029300.0
2013-08-20 14:00:00,69.29,69.36,68.35,68.96,733700.0,69.29,69.36,68.35,68.96,733700.0
2013-08-20 14:30:00,68.96,69.56,68.73,69.53,434900.0,68.96,69.56,68.73,69.53,434900.0
2013-08-20 15:00:00,69.51,69.52,68.92,69.13,357300.0,69.51,69.52,68.92,69.13,357300.0
2013-08-20 15:30:00,69.13,69.37,69.08,69.26,616700.0,69.13,69.37,69.08,69.26,616700.0
2013-08-21 09:30:00,69.1,69.45,68.87,69.23,288600.0,69.1,69.45,68.87,69.23,288600.0
2013-08-21 10:00:00,69.23,70.17,69.21,70.16,205200.0,69.23,70.17,69.21,70.16,205200.0
2013-08-21 10:30:00,70.16,70.5,69.84,70.37,185200.0,70.16,70.5,69.84,70.37,185200.0
2013-08-21 11:00:00,70.4,70.75,70.35,70.59,174500.0,70.4,70.75,70.35,70.59,174500.0
2013-08-21 11:30:00,70.59,70.76,70.3,70.37,166500.0,70.59,70.76,70.3,70.37,166500.0
2013-08-21 12:00:00,70.38,70.38,69.91,69.99,185300.0,70.38,70.38,69.91,69.99,185300.0
2013-08-21 12:30:00,70.0,70.15,69.94,69.99,129400.0,70.0,70.15,69.94,69.99,129400.0
2013-08-21 13:00:00,70.0,70.15,69.77,69.8,132200.0,70.0,70.15,69.77,69.8,132200.0
2013-08-21 13:30:00,69.83,70.03,69.79,69.84,173700.0,69.83,70.03,69.79,69.84,173700.0
2013-08-21 14:00:00,69.84,70.0,69.48,69.65,215100.0,69.84,70.0,69.48,69.65,215100.0
2013-08-21 14:30:00,69.67,70.13,69.65,70.04,151700.0,69.67,70.13,69.65,70.04,151700.0
2013-08-21 15:00:00,70.04,70.08,69.78,69.93,149800.0,70.04,70.08,69.78,69.93,149800.0
2013-08-21 15:30:00,69.93,70.17,69.88,70.14,417700.0,69.93,70.17,69.88,70.14,417700.0
2013-08-22 09:30:00,69.98,70.6,69.79,70.41,154800.0,69.98,70.6,69.79,70.41,154800.0
2013-08-22 10:00:00,70.52,71.08,70.5,71.07,123700.0,70.52,71.08,70.5,71.07,123700.0
2013-08-22 10:30:00,71.06,71.38,71.0,71.16,123500.0,71.06,71.38,71.0,71.16,123500.0
2013-08-22 11:00:00,71.19,71.27,70.61,70.75,87500.0,71.19,71.27,70.61,70.75,87500.0
2013-08-22 11:30:00,70.75,71.16,70.75,71.01,216400.0,70.75,71.16,70.75,71.01,216400.0
2013-08-22 12:00:00,71.01,71.05,71.0,71.01,24200.0,71.01,71.05,71.0,71.01,24200.0
2013-08-22 12:30:00,71.02,71.02,71.02,71.02,100.0,71.02,71.02,71.02,71.02,100.0
2013-08-22 13:00:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:30:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 14:00:00,71.01,71.01,71.01,71.01,200.0,71.01,71.01,71.01,71.01,200.0
2013-08-22 14:30:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 15:00:00,70.81,71.0,70.79,70.96,31800.0,70.81,71.0,70.79,70.96,31800.0
2013-08-22 15:30:00,70.96,71.3,70.91,70.96,336000.0,70.96,71.3,70.91,70.96,336000.0
2013-08-23 09:30:00,71.55,71.71,71.0,71.11,137000.0,71.55,71.71,71.0,71.11,137000.0
2013-08-23 10:00:00,71.02,71.12,70.79,71.0,155900.0,71.02,71.12,70.79,71.0,155900.0
2013-08-23 10:30:00,70.98,71.09,70.86,70.96,157200.0,70.98,71.09,70.86,70.96,157200.0
2013-08-23 11:00:00,70.95,71.39,70.9,71.29,111000.0,70.95,71.39,70.9,71.29,111000.0
2013-08-23 11:30:00,71.28,71.5,71.15,71.35,104700.0,71.28,71.5,71.15,71.35,104700.0
2013-08-23 12:00:00,71.35,71.74,71.35,71.7,111700.0,71.35,71.74,71.35,71.7,111700.0
2013-08-23 12:30:00,71.68,71.7,71.42,71.57,75700.0,71.68,71.7,71.42,71.57,75700.0
2013-08-23 13:00:00,71.52,71.62,71.44,71.51,49800.0,71.52,71.62,71.44,71.51,49800.0
2013-08-23 13:30:00,71.48,71.53,71.37,71.45,64000.0,71.48,71.53,71.37,71.45,64000.0
2013-08-23 14:00:00,71.43,71.45,71.22,71.39,70300.0,71.43,71.45,71.22,71.39,70300.0
2013-08-23 14:30:00,71.39,71.42,71.25,71.26,95800.0,71.39,71.42,71.25,71.26,95800.0
2013-08-23 15:00:00,71.26,71.59,71.25,71.53,172500.0,71.26,71.59,71.25,71.53,172500.0
2013-08-23 15:30:00,71.53,71.8,71.39,71.77,223300.0,71.53,71.8,71.39,71.77,223300.0
2013-08-26 09:30:00,71.49,72.48,71.48,72.1,250800.0,71.49,72.48,71.48,72.1,250800.0
2013-08-26 10:00:00,72.03,72.5,71.92,72.36,308600.0,72.03,72.5,71.92,72.36,308600.0
2013-08-26 10:30:00,72.37,72.82,72.31,72.81,197000.0,72.37,72.82,72.31,72.81,197000.0
2013-08-26 11:00:00,72.78,72.82,72.22,72.45,224400.0,72.78,72.82,72.22,72.45,224400.0
2013-08-26 11:30:00,72.44,72.59,72.26,72.27,120400.0,72.44,72.59,72.26,72.27,120400.0
2013-08-26 12:00:00,72.26,72.36,72.06,72.1,105000.0,72.26,72.36,72.06,72.1,105000.0
2013-08-26 12:30:00,72.1,72.3,71.95,72.18,150200.0,72.1,72.3,71.95,72.18,150200.0
2013-08-26 13:00:00,72.23,72.39,72.15,72.15,58200.0,72.23,72.39,72.15,72.15,58200.0
2013-08-26 13:30:00,72.16,72.31,72.1,72.28,94200.0,72.16,72.31,72.1,72.28,94200.0
2013-08-26 14:00:00,72.28,72.34,72.13,72.25,142600.0,72.28,72.34,72.13,72.25,142600.0
2013-08-26 14:30:00,72.26,72.32,72.1,72.31,198600.0,72.26,72.32,72.1,72.31,198600.0
2013-08-26 15:00:00,72.32,72.35,71.82,71.87,281000.0,72.32,72.35,71.82,71.87,281000.0
2013-08-26 15:30:00,71.87,72.03,71.79,72.03,431200.0,71.87,72.03,71.79,72.03,431200.0
2013-08-27 09:30:00,71.94,71.94,70.72,71.2,149800.0,71.94,71.94,70.72,71.2,149800.0
2013-08-27 10:00:00,71.2,71.38,70.86,70.93,77700.0,71.2,71.38,70.86,70.93,77700.0
2013-08-27 10:30:00,70.97,71.29,70.84,70.99,90400.0,70.97,71.29,70.84,70.99,90400.0
2013-08-27 11:00:00,70.98,71.4,70.9,71.23,63900.0,70.98,71.4,70.9,71.23,63900.0
2013-08-27 11:30:00,71.22,71.33,71.05,71.07,31800.0,71.22,71.33,71.05,71.07,31800.0
2013-08-27 12:00:00,71.05,71.13,70.94,70.99,52400.0,71.05,71.13,70.94,70.99,52400.0
2013-08-27 12:30:00,71.0,71.15,70.95,70.97,51300.0,71.0,71.15,70.95,70.97,51300.0
2013-08-27 13:00:00,70.95,71.08,70.3,70.37,152800.0,70.95,71.08,70.3,70.37,152800.0
2013-08-27 13:30:00,70.37,70.59,70.29,70.31,60800.0,70.37,70.59,70.29,70.31,60800.0
2013-08-27 14:00:00,70.29,70.43,70.03,70.1,75700.0,70.29,70.43,70.03,70.1,75700.0
2013-08-27 14:30:00,70.08,70.19,69.89,70.08,143800.0,70.08,70.19,69.89,70.08,143800.0
2013-08-27 15:00:00,70.09,70.2,69.5,69.61,221500.0,70.09,70.2,69.5,69.61,221500.0
2013-08-27 15:30:00,69.63,69.64,69.26,69.35,475300.0,69.63,69.64,69.26,69.35,475300.0
2013-08-28 09:30:00,69.7,69.93,69.38,69.48,144300.0,69.7,69.93,69.38,69.48,144300.0
2013-08-28 10:00:00,69.48,69.54,69.22,69.5,112000.0,69.48,69.54,69.22,69.5,112000.0
2013-08-28 10:30:00,69.5,69.82,69.3,69.7,87700.0,69.5,69.82,69.3,69.7,87700.0
2013-08-28 11:00:00,69.7,69.77,69.47,69.7,90700.0,69.7,69.77,69.47,69.7,90700.0
2013-08-28 11:30:00,69.66,70.0,69.59,70.0,57600.0,69.66,70.0,69.59,70.0,57600.0
2013-08-28 12:00:00,69.98,70.0,69.79,69.89,83700.0,69.98,70.0,69.79,69.89,83700.0
2013-08-28 12:30:00,69.94,69.97,69.73,69.88,52500.0,69.94,69.97,69.73,69.88,52500.0
2013-08-28 13:00:00,69.9,69.95,69.66,69.72,53700.0,69.9,69.95,69.66,69.72,53700.0
2013-08-28 13:30:00,69.72,69.74,69.53,69.63,61300.0,69.72,69.74,69.53,69.63,61300.0
2013-08-28 14:00:00,69.67,69.67,69.36,69.6,73100.0,69.67,69.67,69.36,69.6,73100.0
2013-08-28 14:30:00,69.59,69.77,69.59,69.7,56700.0,69.59,69.77,69.59,69.7,56700.0
2013-08-28 15:00:00,69.69,69.78,69.53,69.53,87700.0,69.69,69.78,69.53,69.53,87700.0
2013-08-28 15:30:00,69.54,69.62,69.19,69.25,230200.0,69.54,69.62,69.19,69.25,230200.0
2013-08-29 09:30:00,69.32,70.02,68.94,69.97,202200.0,69.32,70.02,68.94,69.97,202200.0
2013-08-29 10:00:00,70.0,70.67,69.72,70.65,159000.0,70.0,70.67,69.72,70.65,159000.0
2013-08-29 10:30:00,70.66,71.56,70.66,71.12,215000.0,70.66,71.56,70.66,71.12,215000.0
2013-08-29 11:00:00,71.13,71.21,70.69,71.2,185900.0,71.13,71.21,70.69,71.2,185900.0
2013-08-29 11:30:00,71.14,71.74,71.01,71.7,138100.0,71.14,71.74,71.01,71.7,138100.0
2013-08-29 12:00:00,71.67,71.9,71.61,71.72,180300.0,71.67,71.9,71.61,71.72,180300.0
2013-08-29 12:30:00,71.67,71.8,71.34,71.4,59400.0,71.67,71.8,71.34,71.4,59400.0
2013-08-29 13:00:00,71.44,71.74,71.35,71.47,81600.0,71.44,71.74,71.35,71.47,81600.0
2013-08-29 13:30:00,71.48,71.55,71.22,71.32,81600.0,71.48,71.55,71.22,71.32,81600.0
2013-08-29 14:00:00,71.3,71.75,71.29,71.72,63400.0,71.3,71.75,71.29,71.72,63400.0
2013-08-29 14:30:00,71.73,71.8,71.63,71.73,66300.0,71.73,71.8,71.63,71.73,66300.0
2013-08-29 15:00:00,71.73,71.79,71.3,71.42,99500.0,71.73,71.79,71.3,71.42,99500.0
2013-08-29 15:30:00,71.41,71.41,71.09,71.16,209000.0,71.41,71.41,71.09,71.16,209000.0
2013-08-30 09:30:00,71.3,71.86,71.1,71.7,123300.0,71.3,71.86,71.1,71.7,123300.0
2013-08-30 10:00:00,71.66,71.66,70.51,70.57,156900.0,71.66,71.66,70.51,70.57,156900.0
2013-08-30 10:30:00,70.57,71.08,70.51,71.04,72000.0,70.57,71.08,70.51,71.04,72000.0
2013-08-30 11:00:00,71.04,71.25,70.95,71.24,43700.0,71.04,71.25,70.95,71.24,43700.0
2013-08-30 11:30:00,71.24,71.3,70.94,70.94,29300.0,71.24,71.3,70.94,70.94,29300.0
2013-08-30 12:00:00,70.96,71.21,70.96,71.07,74400.0,70.96,71.21,70.96,71.07,74400.0
2013-08-30 12:30:00,71.07,71.22,70.79,70.89,93300.0,71.07,71.22,70.79,70.89,93300.0
2013-08-30 13:00:00,70.84,70.97,70.51,70.8,88400.0,70.84,70.97,70.51,70.8,88400.0
2013-08-30 13:30:00,70.81,71.02,70.73,70.76,25200.0,70.81,71.02,70.73,70.76,25200.0
2013-08-30 14:00:00,70.76,71.01,70.74,70.94,43400.0,70.76,71.01,70.74,70.94,43400.0
2013-08-30 14:30:00,70.97,71.09,70.86,71.03,55300.0,70.97,71.09,70.86,71.03,55300.0
2013-08-30 15:00:00,71.01,71.35,70.96,71.25,98500.0,71.01,71.35,70.96,71.25,98500.0
2013-08-30 15:30:00,71.23,71.25,70.75,70.85,203700.0,71.23,71.25,70.75,70.85,203700.0
2013-09-03 09:30:00,71.48,71.88,70.88,71.13,210900.0,71.48,71.88,70.88,71.13,210900.0
2013-09-03 10:00:00,71.11,71.11,69.83,70.25,258100.0,71.11,71.11,69.83,70.25,258100.0
2013-09-03 10:30:00,70.22,70.87,70.18,70.78,126400.0,70.22,70.87,70.18,70.78,126400.0
2013-09-03 11:00:00,70.78,71.27,70.46,70.52,190900.0,70.78,71.27,70.46,70.52,190900.0
2013-09-03 11:30:00,70.53,70.76,70.5,70.59,53400.0,70.53,70.76,70.5,70.59,53400.0
2013-09-03 12:00:00,70.63,70.73,70.38,70.62,70100.0,70.63,70.73,70.38,70.62,70100.0
2013-09-03 12:30:00,70.61,70.8,70.49,70.5,67700.0,70.61,70.8,70.49,70.5,67700.0
2013-09-03 13:00:00,70.5,70.67,70.4,70.51,64100.0,70.5,70.67,70.4,70.51,64100.0
2013-09-03 13:30:00,70.53,70.56,70.03,70.07,90500.0,70.53,70.56,70.03,70.07,90500.0
2013-09-03 14:00:00,70.04,70.2,69.64,69.82,119300.0,70.04,70.2,69.64,69.82,119300.0
2013-09-03 14:30:00,69.85,69.9,69.69,69.83,73500.0,69.85,69.9,69.69,69.83,73500.0
2013-09-03 15:00:00,69.85,70.05,69.84,70.0,105800.0,69.85,70.05,69.84,70.0,105800.0
2013-09-03 15:30:00,70.01,70.07,69.74,69.92,281500.0,70.01,70.07,69.74,69.92,281500.0
2013-09-04 09:30:00,69.86,70.27,68.5,68.6,403500.0,69.86,70.27,68.5,68.6,403500.0
2013-09-04 10:00:00,68.65,69.4,68.59,69.18,212000.0,68.65,69.4,68.59,69.18,212000.0
2013-09-04 10:30:00,69.18,69.27,68.84,69.12,128900.0,69.18,69.27,68.84,69.12,128900.0
2013-09-04 11:00:00,69.13,69.58,69.13,69.4,106800.0,69.13,69.58,69.13,69.4,106800.0
2013-09-04 11:30:00,69.42,69.77,69.34,69.62,84700.0,69.42,69.77,69.34,69.62,84700.0
2013-09-04 12:00:00,69.62,69.68,69.38,69.44,91600.0,69.62,69.68,69.38,69.44,91600.0
2013-09-04 12:30:00,69.45,69.59,69.26,69.33,71200.0,69.45,69.59,69.26,69.33,71200.0
2013-09-04 13:00:00,69.33,69.85,69.3,69.85,116500.0,69.33,69.85,69.3,69.85,116500.0
2013-09-04 13:30:00,69.83,70.03,69.71,69.9,96900.0,69.83,70.03,69.71,69.9,96900.0
2013-09-04 14:00:00,69.88,70.18,69.8,70.15,73900.0,69.88,70.18,69.8,70.15,73900.0
2013-09-04 14:30:00,70.15,70.51,70.15,70.27,167500.0,70.15,70.51,70.15,70.27,167500.0
2013-09-04 15:00:00,70.28,70.39,70.11,70.12,103600.0,70.28,70.39,70.11,70.12,103600.0
2013-09-04 15:30:00,70.14,70.25,69.95,70.07,205800.0,70.14,70.25,69.95,70.07,205800.0
2013-09-05 09:30:00,69.83,71.62,69.83,71.23,378800.0,69.83,71.62,69.83,71.23,378800.0
2013-09-05 10:00:00,71.16,71.3,70.89,70.94,230000.0,71.16,71.3,70.89,70.94,230000.0
2013-09-05 10:30:00,70.91,71.0,70.4,70.42,177400.0,70.91,71.0,70.4,70.42,177400.0
2013-09-05 11:00:00,70.46,70.47,69.83,70.0,195800.0,70.46,70.47,69.83,70.0,195800.0
2013-09-05 11:30:00,69.99,70.04,69.27,69.27,208700.0,69.99,70.04,69.27,69.27,208700.0
2013-09-05 12:00:00,69.27,70.08,69.01,70.02,339700.0,69.27,70.08,69.01,70.02,339700.0
2013-09-05 12:30:00,70.02,70.04,69.65,69.8,87700.0,70.02,70.04,69.65,69.8,87700.0
2013-09-05 13:00:00,69.8,69.89,69.65,69.84,71100.0,69.8,69.89,69.65,69.84,71100.0
2013-09-05 13:30:00,69.85,69.95,69.57,69.59,130500.0,69.85,69.95,69.57,69.59,130500.0
2013-09-05 14:00:00,69.58,69.87,69.47,69.86,154100.0,69.58,69.87,69.47,69.86,154100.0
2013-09-05 14:30:00,69.88,70.05,69.81,69.85,171500.0,69.88,70.05,69.81,69.85,171500.0
2013-09-05 15:00:00,69.88,70.06,69.87,70.0,217400.0,69.88,70.06,69.87,70.0,217400.0
2013-09-05 15:30:00,70.01,70.02,69.8,69.93,271200.0,70.01,70.02,69.8,69.93,271200.0
2013-09-06 09:30:00,70.08,70.49,69.71,69.95,297000.0,70.08,70.49,69.71,69.95,297000.0
2013-09-06 10:00:00,69.94,70.08,69.38,69.97,239000.0,69.94,70.08,69.38,69.97,239000.0
2013-09-06 10:30:00,70.0,70.32,69.88,70.09,300100.0,70.0,70.32,69.88,70.09,300100.0
2013-09-06 11:00:00,70.1,70.32,69.94,70.06,187500.0,70.1,70.32,69.94,70.06,187500.0
2013-09-06 11:30:00,70.06,70.34,70.04,70.3,100600.0,70.06,70.34,70.04,70.3,100600.0
2013-09-06 12:00:00,70.33,70.65,70.18,70.51,132500.0,70.33,70.65,70.18,70.51,132500.0
2013-09-06 12:30:00,70.5,70.55,70.31,70.44,61100.0,70.5,70.55,70.31,70.44,61100.0
2013-09-06 13:00:00,70.46,70.51,70.17,70.38,59500.0,70.46,70.51,70.17,70.38,59500.0
2013-09-06 13:30:00,70.35,70.42,70.19,70.21,82500.0,70.35,70.42,70.19,70.21,82500.0
2013-09-06 14:00:00,70.23,70.28,70.09,70.22,80300.0,70.23,70.28,70.09,70.22,80300.0
2013-09-06 14:30:00,70.23,70.27,69.99,70.09,95700.0,70.23,70.27,69.99,70.09,95700.0
2013-09-06 15:00:00,70.12,70.17,69.74,69.95,218700.0,70.12,70.17,69.74,69.95,218700.0
2013-09-06 15:30:00,69.96,69.96,69.44,69.49,319500.0,69.96,69.96,69.44,69.49,319500.0
2013-09-09 09:30:00,70.9,72.71,70.63,72.43,841400.0,70.9,72.71,70.63,72.43,841400.0
2013-09-09 10:00:00,72.45,72.64,72.1,72.18,445600.0,72.45,72.64,72.1,72.18,445600.0
2013-09-09 10:30:00,72.16,72.42,71.32,71.36,351000.0,72.16,72.42,71.32,71.36,351000.0
2013-09-09 11:00:00,71.38,71.62,70.95,71.4,361700.0,71.38,71.62,70.95,71.4,361700.0
2013-09-09 11:30:00,71.45,71.65,71.27,71.38,137800.0,71.45,71.65,71.27,71.38,137800.0
2013-09-09 12:00:00,71.38,71.63,71.0,71.5,275300.0,71.38,71.63,71.0,71.5,275300.0
2013-09-09 12:30:00,71.52,71.56,71.11,71.32,182200.0,71.52,71.56,71.11,71.32,182200.0
2013-09-09 13:00:00,71.32,71.4,70.97,71.13,170200.0,71.32,71.4,70.97,71.13,170200.0
2013-09-09 13:30:00,71.16,71.22,71.01,71.2,159200.0,71.16,71.22,71.01,71.2,159200.0
2013-09-09 14:00:00,71.21,71.21,70.83,70.83,169200.0,71.21,71.21,70.83,70.83,169200.0
2013-09-09 14:30:00,70.83,71.45,70.78,71.22,281100.0,70.83,71.45,70.78,71.22,281100.0
2013-09-09 15:00:00,71.21,71.33,71.16,71.3,146800.0,71.21,71.33,71.16,71.3,146800.0
2013-09-09 15:30:00,71.3,71.49,71.18,71.28,298600.0,71.3,71.49,71.18,71.28,298600.0
2013-09-10 09:30:00,71.95,71.99,70.17,70.43,430800.0,71.95,71.99,70.17,70.43,430800.0
2013-09-10 10:00:00,70.45,70.61,69.89,70.21,360100.0,70.45,70.61,69.89,70.21,360100.0
2013-09-10 10:30:00,70.22,70.49,69.96,70.05,235800.0,70.22,70.49,69.96,70.05,235800.0
2013-09-10 11:00:00,70.05,70.39,69.85,70.2,254900.0,70.05,70.39,69.85,70.2,254900.0
2013-09-10 11:30:00,70.2,70.25,69.74,69.86,234200.0,70.2,70.25,69.74,69.86,234200.0
2013-09-10 12:00:00,69.83,70.28,69.83,70.22,184600.0,69.83,70.28,69.83,70.22,184600.0
2013-09-10 12:30:00,70.22,70.22,69.95,70.04,105400.0,70.22,70.22,69.95,70.04,105400.0
2013-09-10 13:00:00,70.04,70.27,69.93,70.26,244700.0,70.04,70.27,69.93,70.26,244700.0
2013-09-10 13:30:00,70.27,70.5,70.2,70.46,206000.0,70.27,70.5,70.2,70.46,206000.0
2013-09-10 14:00:00,70.45,70.48,70.18,70.26,135200.0,70.45,70.48,70.18,70.26,135200.0
2013-09-10 14:30:00,70.26,70.3,70.11,70.15,180800.0,70.26,70.3,70.11,70.15,180800.0
2013-09-10 15:00:00,70.15,70.39,70.09,70.24,208500.0,70.15,70.39,70.09,70.24,208500.0
2013-09-10 15:30:00,70.24,70.27,70.07,70.12,438900.0,70.24,70.27,70.07,70.12,438900.0
2013-09-11 09:30:00,70.08,70.98,68.82,69.1,619300.0,70.08,70.98,68.82,69.1,619300.0
2013-09-11 10:00:00,69.09,69.7,68.99,69.24,251200.0,69.09,69.7,68.99,69.24,251200.0
2013-09-11 10:30:00,69.22,69.47,69.09,69.44,186400.0,69.22,69.47,69.09,69.44,186400.0
2013-09-11 11:00:00,69.48,69.74,69.36,69.37,283600.0,69.48,69.74,69.36,69.37,283600.0
2013-09-11 11:30:00,69.39,69.91,69.37,69.51,486800.0,69.39,69.91,69.37,69.51,486800.0
2013-09-11 12:00:00,69.5,69.91,69.47,69.83,169100.0,69.5,69.91,69.47,69.83,169100.0
2013-09-11 12:30:00,69.9,69.98,69.53,69.81,196600.0,69.9,69.98,69.53,69.81,196600.0
2013-09-11 13:00:00,69.86,69.86,69.55,69.85,120800.0,69.86,69.86,69.55,69.85,120800.0
2013-09-11 13:30:00,69.83,70.05,69.77,69.95,160700.0,69.83,70.05,69.77,69.95,160700.0
2013-09-11 14:00:00,69.97,70.0,69.48,69.57,239500.0,69.97,70.0,69.48,69.57,239500.0
2013-09-11 14:30:00,69.58,69.68,69.37,69.44,214000.0,69.58,69.68,69.37,69.44,214000.0
2013-09-11 15:00:00,69.42,69.49,68.96,69.03,397100.0,69.42,69.49,68.96,69.03,397100.0
2013-09-11 15:30:00,69.04,69.16,68.82,68.98,811000.0,69.04,69.16,68.82,68.98,811000.0
2013-09-12 09:30:00,63.79,65.1,63.5,64.9,5254000.0,63.79,65.1,63.5,64.9,5254000.0
2013-09-12 10:00:00,64.9,65.4,64.5,64.85,2644400.0,64.9,65.4,64.5,64.85,2644400.0
2013-09-12 10:30:00,64.86,65.24,64.5,64.59,1382700.0,64.86,65.24,64.5,64.59,1382700.0
2013-09-12 11:00:00,64.56,65.09,64.28,64.72,1172200.0,64.56,65.09,64.28,64.72,1172200.0
2013-09-12 11:30:00,64.72,64.79,64.2,64.44,794900.0,64.72,64.79,64.2,64.44,794900.0
2013-09-12 12:00:00,64.42,65.14,64.24,64.88,1105700.0,64.42,65.14,64.24,64.88,1105700.0
2013-09-12 12:30:00,64.91,65.5,64.85,65.34,1124900.0,64.91,65.5,64.85,65.34,1124900.0
2013-09-12 13:00:00,65.32,66.0,65.31,65.94,1057700.0,65.32,66.0,65.31,65.94,1057700.0
2013-09-12 13:30:00,65.94,67.38,65.94,67.25,1470800.0,65.94,67.38,65.94,67.25,1470800.0
2013-09-12 14:00:00,67.22,67.32,66.18,66.26,1025500.0,67.22,67.32,66.18,66.26,1025500.0
2013-09-12 14:30:00,66.25,66.48,65.65,65.93,770100.0,66.25,66.48,65.65,65.93,770100.0
2013-09-12 15:00:00,65.94,66.2,65.3,65.31,729100.0,65.94,66.2,65.3,65.31,729100.0
2013-09-12 15:30:00,65.31,65.58,64.8,65.27,1662600.0,65.31,65.58,64.8,65.27,1662600.0
2013-09-13 09:30:00,66.74,67.0,66.0,66.43,1055600.0,66.74,67.0,66.0,66.43,1055600.0
2013-09-13 10:00:00,66.43,66.43,65.85,66.21,548800.0,66.43,66.43,65.85,66.21,548800.0
2013-09-13 10:30:00,66.24,66.35,66.01,66.24,251300.0,66.24,66.35,66.01,66.24,251300.0
2013-09-13 11:00:00,66.2,66.37,66.09,66.19,248300.0,66.2,66.37,66.09,66.19,248300.0
2013-09-13 11:30:00,66.2,66.26,66.07,66.25,106400.0,66.2,66.26,66.07,66.25,106400.0
2013-09-13 12:00:00,66.25,66.57,66.15,66.51,125500.0,66.25,66.57,66.15,66.51,125500.0
2013-09-13 12:30:00,66.5,66.9,66.48,66.88,222200.0,66.5,66.9,66.48,66.88,222200.0
2013-09-13 13:00:00,66.88,67.32,66.83,67.28,278900.0,66.88,67.32,66.83,67.28,278900.0
2013-09-13 13:30:00,67.28,67.8,67.26,67.79,376700.0,67.28,67.8,67.26,67.79,376700.0
2013-09-13 14:00:00,67.8,68.27,67.7,67.91,434700.0,67.8,68.27,67.7,67.91,434700.0
2013-09-13 14:30:00,67.92,68.14,67.71,68.13,288000.0,67.92,68.14,67.71,68.13,288000.0
2013-09-13 15:00:00,68.13,68.23,68.0,68.16,338700.0,68.13,68.23,68.0,68.16,338700.0
2013-09-13 15:30:00,68.16,68.41,68.0,68.39,825400.0,68.16,68.41,68.0,68.39,825400.0
2013-09-16 09:30:00,69.0,69.83,68.66,69.39,793000.0,69.0,69.83,68.66,69.39,793000.0
2013-09-16 10:00:00,69.42,69.6,69.19,69.34,339200.0,69.42,69.6,69.19,69.34,339200.0
2013-09-16 10:30:00,69.31,69.45,69.14,69.38,243000.0,69.31,69.45,69.14,69.38,243000.0
2013-09-16 11:00:00,69.39,70.0,69.36,69.95,315400.0,69.39,70.0,69.36,69.95,315400.0
2013-09-16 11:30:00,69.96,70.65,69.88,70.59,491400.0,69.96,70.65,69.88,70.59,491400.0
2013-09-16 12:00:00,70.6,70.71,69.9,69.9,227400.0,70.6,70.71,69.9,69.9,227400.0
2013-09-16 12:30:00,69.96,70.26,69.83,69.96,231900.0,69.96,70.26,69.83,69.96,231900.0
2013-09-16 13:00:00,69.96,70.2,69.89,69.98,205500.0,69.96,70.2,69.89,69.98,205500.0
2013-09-16 13:30:00,69.98,70.01,69.65,69.91,241600.0,69.98,70.01,69.65,69.91,241600.0
2013-09-16 14:00:00,69.86,70.08,69.85,70.01,184600.0,69.86,70.08,69.85,70.01,184600.0
2013-09-16 14:30:00,70.0,70.03,69.65,69.68,240000.0,70.0,70.03,69.65,69.68,240000.0
2013-09-16 15:00:00,69.71,70.0,69.69,69.95,203900.0,69.71,70.0,69.69,69.95,203900.0
2013-09-16 15:30:00,69.94,70.12,69.8,70.07,569200.0,69.94,70.12,69.8,70.07,569200.0
2013-09-17 09:30:00,69.74,69.97,69.32,69.53,257600.0,69.74,69.97,69.32,69.53,257600.0
2013-09-17 10:00:00,69.62,70.32,69.56,70.2,216400.0,69.62,70.32,69.56,70.2,216400.0
2013-09-17 10:30:00,70.15,70.16,69.84,69.98,169400.0,70.15,70.16,69.84,69.98,169400.0
2013-09-17 11:00:00,69.94,70.13,69.8,70.11,127800.0,69.94,70.13,69.8,70.11,127800.0
2013-09-17 11:30:00,70.12,70.35,70.01,70.23,134400.0,70.12,70.35,70.01,70.23,134400.0
2013-09-17 12:00:00,70.23,70.34,69.98,70.0,210800.0,70.23,70.34,69.98,70.0,210800.0
2013-09-17 12:30:00,70.0,70.08,69.51,69.69,189000.0,70.0,70.08,69.51,69.69,189000.0
2013-09-17 13:00:00,69.68,69.79,69.45,69.72,96800.0,69.68,69.79,69.45,69.72,96800.0
2013-09-17 13:30:00,69.71,70.0,69.6,69.93,138900.0,69.71,70.0,69.6,69.93,138900.0
2013-09-17 14:00:00,69.92,70.07,69.84,70.01,239200.0,69.92,70.07,69.84,70.01,239200.0
2013-09-17 14:30:00,70.0,70.28,70.0,70.17,218400.0,70.0,70.28,70.0,70.17,218400.0
2013-09-17 15:00:00,70.17,70.3,70.06,70.27,137300.0,70.17,70.3,70.06,70.27,137300.0
2013-09-17 15:30:00,70.26,70.35,70.2,70.21,331300.0,70.26,70.35,70.2,70.21,331300.0
2013-09-18 09:30:00,70.0,71.86,69.8,71.8,676300.0,70.0,71.86,69.8,71.8,676300.0
2013-09-18 10:00:00,71.8,71.94,71.45,71.5,456500.0,71.8,71.94,71.45,71.5,456500.0
2013-09-18 10:30:00,71.5,72.05,71.47,71.97,312700.0,71.5,72.05,71.47,71.97,312700.0
2013-09-18 11:00:00,71.95,72.61,71.95,72.47,520200.0,71.95,72.61,71.95,72.47,520200.0
2013-09-18 11:30:00,72.44,72.5,72.05,72.2,327000.0,72.44,72.5,72.05,72.2,327000.0
2013-09-18 12:00:00,72.2,72.37,72.16,72.31,191400.0,72.2,72.37,72.16,72.31,191400.0
2013-09-18 12:30:00,72.32,72.45,72.19,72.41,168200.0,72.32,72.45,72.19,72.41,168200.0
2013-09-18 13:00:00,72.42,72.69,72.38,72.59,197900.0,72.42,72.69,72.38,72.59,197900.0
2013-09-18 13:30:00,72.58,72.62,72.48,72.5,243100.0,72.58,72.62,72.48,72.5,243100.0
2013-09-18 14:00:00,72.5,73.66,72.49,73.5,635900.0,72.5,73.66,72.49,73.5,635900.0
2013-09-18 14:30:00,73.48,73.79,73.01,73.76,407100.0,73.48,73.79,73.01,73.76,407100.0
2013-09-18 15:00:00,73.76,74.23,73.6,74.21,571500.0,73.76,74.23,73.6,74.21,571500.0
2013-09-18 15:30:00,74.22,74.81,74.2,74.5,957700.0,74.22,74.81,74.2,74.5,957700.0
2013-09-19 09:30:00,74.3,74.65,73.52,74.1,630800.0,74.3,74.65,73.52,74.1,630800.0
2013-09-19 10:00:00,74.11,74.49,73.82,73.94,325100.0,74.11,74.49,73.82,73.94,325100.0
2013-09-19 10:30:00,73.97,74.01,73.14,73.43,280000.0,73.97,74.01,73.14,73.43,280000.0
2013-09-19 11:00:00,73.43,73.64,73.41,73.51,231800.0,73.43,73.64,73.41,73.51,231800.0
2013-09-19 11:30:00,73.5,73.8,73.45,73.76,216700.0,73.5,73.8,73.45,73.76,216700.0
2013-09-19 12:00:00,73.76,74.0,73.54,73.72,217300.0,73.76,74.0,73.54,73.72,217300.0
2013-09-19 12:30:00,73.71,73.79,73.59,73.64,97900.0,73.71,73.79,73.59,73.64,97900.0
2013-09-19 13:00:00,73.64,73.84,73.6,73.67,101100.0,73.64,73.84,73.6,73.67,101100.0
2013-09-19 13:30:00,73.69,73.7,73.2,73.31,127400.0,73.69,73.7,73.2,73.31,127400.0
2013-09-19 14:00:00,73.28,73.63,73.2,73.42,190000.0,73.28,73.63,73.2,73.42,190000.0
2013-09-19 14:30:00,73.43,73.45,73.31,73.42,99600.0,73.43,73.45,73.31,73.42,99600.0
2013-09-19 15:00:00,73.44,73.75,73.41,73.56,226900.0,73.44,73.75,73.41,73.56,226900.0
2013-09-19 15:30:00,73.56,73.86,73.49,73.5,451500.0,73.56,73.86,73.49,73.5,451500.0
2013-09-20 09:30:00,73.42,73.79,73.27,73.47,170700.0,73.42,73.79,73.27,73.47,170700.0
2013-09-20 10:00:00,73.46,73.6,73.21,73.44,148400.0,73.46,73.6,73.21,73.44,148400.0
2013-09-20 10:30:00,73.45,73.76,73.4,73.65,96900.0,73.45,73.76,73.4,73.65,96900.0
2013-09-20 11:00:00,73.71,73.75,73.49,73.54,150300.0,73.71,73.75,73.49,73.54,150300.0
2013-09-20 11:30:00,73.57,73.6,73.5,73.57,127800.0,73.57,73.6,73.5,73.57,127800.0
2013-09-20 12:00:00,73.54,73.67,73.45,73.46,61500.0,73.54,73.67,73.45,73.46,61500.0
2013-09-20 12:30:00,73.46,73.83,73.45,73.78,72300.0,73.46,73.83,73.45,73.78,72300.0
2013-09-20 13:00:00,73.76,74.27,73.69,74.24,140900.0,73.76,74.27,73.69,74.24,140900.0
2013-09-20 13:30:00,74.25,74.37,73.57,73.69,392200.0,74.25,74.37,73.57,73.69,392200.0
2013-09-20 14:00:00,73.68,73.77,73.23,73.44,248600.0,73.68,73.77,73.23,73.44,248600.0
2013-09-20 14:30:00,73.45,73.54,73.12,73.19,201700.0,73.45,73.54,73.12,73.19,201700.0
2013-09-20 15:00:00,73.2,73.22,73.06,73.08,242200.0,73.2,73.22,73.06,73.08,242200.0
2013-09-20 15:30:00,73.11,73.81,73.1,73.65,1274100.0,73.11,73.81,73.1,73.65,1274100.0
2013-09-23 09:30:00,73.25,73.49,72.13,72.15,248500.0,73.25,73.49,72.13,72.15,248500.0
2013-09-23 10:00:00,72.14,72.54,71.92,72.07,262100.0,72.14,72.54,71.92,72.07,262100.0
2013-09-23 10:30:00,72.06,72.18,71.73,71.8,183400.0,72.06,72.18,71.73,71.8,183400.0
2013-09-23 11:00:00,71.76,72.08,71.66,72.03,136600.0,71.76,72.08,71.66,72.03,136600.0
2013-09-23 11:30:00,72.06,72.37,72.0,72.09,127800.0,72.06,72.37,72.0,72.09,127800.0
2013-09-23 12:00:00,72.1,72.82,72.09,72.79,161400.0,72.1,72.82,72.09,72.79,161400.0
2013-09-23 12:30:00,72.8,73.06,72.68,73.02,82300.0,72.8,73.06,72.68,73.02,82300.0
2013-09-23 13:00:00,73.03,73.07,72.64,72.83,124100.0,73.03,73.07,72.64,72.83,124100.0
2013-09-23 13:30:00,72.84,72.87,72.63,72.75,128900.0,72.84,72.87,72.63,72.75,128900.0
2013-09-23 14:00:00,72.77,72.97,72.71,72.88,95700.0,72.77,72.97,72.71,72.88,95700.0
2013-09-23 14:30:00,72.89,73.35,72.84,73.35,110600.0,72.89,73.35,72.84,73.35,110600.0
2013-09-23 15:00:00,73.36,73.39,73.16,73.22,194100.0,73.36,73.39,73.16,73.22,194100.0
2013-09-23 15:30:00,73.23,73.32,72.9,73.01,353000.0,73.23,73.32,72.9,73.01,353000.0
2013-09-24 09:30:00,72.79,73.18,72.45,72.45,124600.0,72.79,73.18,72.45,72.45,124600.0
2013-09-24 10:00:00,72.4,72.58,71.76,72.57,190800.0,72.4,72.58,71.76,72.57,190800.0
2013-09-24 10:30:00,72.58,73.19,72.39,73.13,133000.0,72.58,73.19,72.39,73.13,133000.0
2013-09-24 11:00:00,73.14,73.55,73.12,73.51,162300.0,73.14,73.55,73.12,73.51,162300.0
2013-09-24 11:30:00,73.5,73.55,73.29,73.54,150800.0,73.5,73.55,73.29,73.54,150800.0
2013-09-24 12:00:00,73.55,73.57,73.22,73.56,63100.0,73.55,73.57,73.22,73.56,63100.0
2013-09-24 12:30:00,73.55,73.74,73.26,73.37,86600.0,73.55,73.74,73.26,73.37,86600.0
2013-09-24 13:00:00,73.37,73.46,73.23,73.46,41000.0,73.37,73.46,73.23,73.46,41000.0
2013-09-24 13:30:00,73.44,73.45,73.24,73.25,45500.0,73.44,73.45,73.24,73.25,45500.0
2013-09-24 14:00:00,73.24,73.34,73.03,73.11,49800.0,73.24,73.34,73.03,73.11,49800.0
2013-09-24 14:30:00,73.11,73.36,73.06,73.29,65500.0,73.11,73.36,73.06,73.29,65500.0
2013-09-24 15:00:00,73.28,73.44,73.16,73.34,75200.0,73.28,73.44,73.16,73.34,75200.0
2013-09-24 15:30:00,73.34,73.34,72.96,73.07,207200.0,73.34,73.34,72.96,73.07,207200.0
2013-09-25 09:30:00,72.2,72.91,71.9,72.07,262600.0,72.2,72.91,71.9,72.07,262600.0
2013-09-25 10:00:00,72.07,72.47,71.73,72.42,156300.0,72.07,72.47,71.73,72.42,156300.0
2013-09-25 10:30:00,72.43,72.43,71.66,71.81,143700.0,72.43,72.43,71.66,71.81,143700.0
2013-09-25 11:00:00,71.86,72.46,71.7,72.18,91400.0,71.86,72.46,71.7,72.18,91400.0
2013-09-25 11:30:00,72.17,72.6,72.17,72.35,88200.0,72.17,72.6,72.17,72.35,88200.0
2013-09-25 12:00:00,72.38,72.45,72.1,72.15,60900.0,72.38,72.45,72.1,72.15,60900.0
2013-09-25 12:30:00,72.11,72.57,72.06,72.5,46200.0,72.11,72.57,72.06,72.5,46200.0
2013-09-25 13:00:00,72.5,72.57,71.92,72.06,65000.0,72.5,72.57,71.92,72.06,65000.0
2013-09-25 13:30:00,72.05,72.05,71.69,71.86,111200.0,72.05,72.05,71.69,71.86,111200.0
2013-09-25 14:00:00,71.89,72.28,71.8,72.23,103200.0,71.89,72.28,71.8,72.23,103200.0
2013-09-25 14:30:00,72.21,72.27,72.07,72.15,67300.0,72.21,72.27,72.07,72.15,67300.0
2013-09-25 15:00:00,72.16,72.31,72.1,72.2,108000.0,72.16,72.31,72.1,72.2,108000.0
2013-09-25 15:30:00,72.17,72.3,72.07,72.25,276300.0,72.17,72.3,72.07,72.25,276300.0
2013-09-26 09:30:00,72.88,73.71,72.2,73.31,175800.0,72.88,73.71,72.2,73.31,175800.0
2013-09-26 10:00:00,73.31,73.62,73.31,73.62,119200.0,73.31,73.62,73.31,73.62,119200.0
2013-09-26 10:30:00,73.61,73.74,73.18,73.19,167000.0,73.61,73.74,73.18,73.19,167000.0
2013-09-26 11:00:00,73.19,73.28,72.74,73.05,122300.0,73.19,73.28,72.74,73.05,122300.0
2013-09-26 11:30:00,73.07,73.16,72.95,72.96,53100.0,73.07,73.16,72.95,72.96,53100.0
2013-09-26 12:00:00,72.96,73.0,72.65,72.73,59900.0,72.96,73.0,72.65,72.73,59900.0
2013-09-26 12:30:00,72.73,73.07,72.72,72.76,108800.0,72.73,73.07,72.72,72.76,108800.0
2013-09-26 13:00:00,72.77,72.85,72.62,72.63,47800.0,72.77,72.85,72.62,72.63,47800.0
2013-09-26 13:30:00,72.63,72.63,72.31,72.43,62000.0,72.63,72.63,72.31,72.43,62000.0
2013-09-26 14:00:00,72.43,72.46,72.18,72.42,53400.0,72.43,72.46,72.18,72.42,53400.0
2013-09-26 14:30:00,72.43,72.51,72.31,72.45,61000.0,72.43,72.51,72.31,72.45,61000.0
2013-09-26 15:00:00,72.44,72.5,72.17,72.26,83000.0,72.44,72.5,72.17,72.26,83000.0
2013-09-26 15:30:00,72.22,72.42,72.04,72.25,427700.0,72.22,72.42,72.04,72.25,427700.0
2013-09-27 09:30:00,71.5,72.59,71.5,72.5,169600.0,71.5,72.59,71.5,72.5,169600.0
2013-09-27 10:00:00,72.5,72.93,72.45,72.72,139300.0,72.5,72.93,72.45,72.72,139300.0
2013-09-27 10:30:00,72.69,72.84,72.11,72.11,121400.0,72.69,72.84,72.11,72.11,121400.0
2013-09-27 11:00:00,72.1,72.15,71.79,72.09,142100.0,72.1,72.15,71.79,72.09,142100.0
2013-09-27 11:30:00,72.03,72.19,71.91,71.93,57900.0,72.03,72.19,71.91,71.93,57900.0
2013-09-27 12:00:00,71.95,72.0,71.9,71.93,36900.0,71.95,72.0,71.9,71.93,36900.0
2013-09-27 12:30:00,71.9,72.06,71.79,72.06,54000.0,71.9,72.06,71.79,72.06,54000.0
2013-09-27 13:00:00,72.08,72.32,71.99,72.25,54700.0,72.08,72.32,71.99,72.25,54700.0
2013-09-27 13:30:00,72.25,72.39,72.16,72.3,78900.0,72.25,72.39,72.16,72.3,78900.0
2013-09-27 14:00:00,72.33,72.4,72.09,72.24,102100.0,72.33,72.4,72.09,72.24,102100.0
2013-09-27 14:30:00,72.24,72.3,72.1,72.14,100200.0,72.24,72.3,72.1,72.14,100200.0
2013-09-27 15:00:00,72.1,72.22,71.97,72.0,180400.0,72.1,72.22,71.97,72.0,180400.0
2013-09-27 15:30:00,72.01,72.03,71.84,72.0,321800.0,72.01,72.03,71.84,72.0,321800.0
2013-09-30 09:30:00,71.11,71.99,71.0,71.99,147500.0,71.11,71.99,71.0,71.99,147500.0
2013-09-30 10:00:00,71.99,72.48,71.96,72.4,129800.0,71.99,72.48,71.96,72.4,129800.0
2013-09-30 10:30:00,72.41,72.63,72.37,72.38,140000.0,72.41,72.63,72.37,72.38,140000.0
2013-09-30 11:00:00,72.41,72.51,72.11,72.49,122900.0,72.41,72.51,72.11,72.49,122900.0
2013-09-30 11:30:00,72.5,72.98,72.37,72.89,123100.0,72.5,72.98,72.37,72.89,123100.0
2013-09-30 12:00:00,72.92,72.96,72.49,72.66,183600.0,72.92,72.96,72.49,72.66,183600.0
2013-09-30 12:30:00,72.67,73.0,72.49,72.94,99000.0,72.67,73.0,72.49,72.94,99000.0
2013-09-30 13:00:00,72.94,73.36,72.93,73.3,181700.0,72.94,73.36,72.93,73.3,181700.0
2013-09-30 13:30:00,73.32,73.67,73.26,73.36,132200.0,73.32,73.67,73.26,73.36,132200.0
2013-09-30 14:00:00,73.38,73.43,73.07,73.31,226100.0,73.38,73.43,73.07,73.31,226100.0
2013-09-30 14:30:00,73.31,73.38,73.03,73.21,162900.0,73.31,73.38,73.03,73.21,162900.0
2013-09-30 15:00:00,73.21,73.21,72.72,72.94,221200.0,73.21,73.21,72.72,72.94,221200.0
2013-09-30 15:30:00,72.94,73.16,72.8,73.09,379600.0,72.94,73.16,72.8,73.09,379600.0
2013-10-01 09:30:00,72.94,73.74,72.65,72.75,226300.0,72.94,73.74,72.65,72.75,226300.0
2013-10-01 10:00:00,72.76,73.48,72.75,73.43,130800.0,72.76,73.48,72.75,73.43,130800.0
2013-10-01 10:30:00,73.43,73.56,73.31,73.33,81800.0,73.43,73.56,73.31,73.33,81800.0
2013-10-01 11:00:00,73.31,73.42,73.2,73.26,72400.0,73.31,73.42,73.2,73.26,72400.0
2013-10-01 11:30:00,73.3,73.68,73.26,73.58,84000.0,73.3,73.68,73.26,73.58,84000.0
2013-10-01 12:00:00,73.58,73.91,73.55,73.9,110000.0,73.58,73.91,73.55,73.9,110000.0
2013-10-01 12:30:00,73.85,74.09,73.69,73.9,126500.0,73.85,74.09,73.69,73.9,126500.0
2013-10-01 13:00:00,73.9,73.98,73.62,73.64,52500.0,73.9,73.98,73.62,73.64,52500.0
2013-10-01 13:30:00,73.61,73.65,73.44,73.61,45100.0,73.61,73.65,73.44,73.61,45100.0
2013-10-01 14:00:00,73.6,73.6,73.35,73.49,61100.0,73.6,73.6,73.35,73.49,61100.0
2013-10-01 14:30:00,73.5,73.83,73.5,73.79,104100.0,73.5,73.83,73.5,73.79,104100.0
2013-10-01 15:00:00,73.78,73.8,73.59,73.63,72400.0,73.78,73.8,73.59,73.63,72400.0
2013-10-01 15:30:00,73.63,73.88,73.59,73.85,169900.0,73.63,73.88,73.59,73.85,169900.0
2013-10-02 09:30:00,73.19,74.31,72.59,74.3,276300.0,73.19,74.31,72.59,74.3,276300.0
2013-10-02 10:00:00,74.27,74.7,73.64,74.46,245200.0,74.27,74.7,73.64,74.46,245200.0
2013-10-02 10:30:00,74.43,74.78,74.04,74.58,160000.0,74.43,74.78,74.04,74.58,160000.0
2013-10-02 11:00:00,74.58,74.76,74.54,74.58,157400.0,74.58,74.76,74.54,74.58,157400.0
2013-10-02 11:30:00,74.58,74.7,74.26,74.46,194500.0,74.58,74.7,74.26,74.46,194500.0
2013-10-02 12:00:00,74.46,74.56,73.98,73.98,139600.0,74.46,74.56,73.98,73.98,139600.0
2013-10-02 12:30:00,73.98,74.53,73.98,74.47,129600.0,73.98,74.53,73.98,74.47,129600.0
2013-10-02 13:00:00,74.46,74.94,74.43,74.84,186500.0,74.46,74.94,74.43,74.84,186500.0
2013-10-02 13:30:00,74.85,75.25,74.74,75.08,317800.0,74.85,75.25,74.74,75.08,317800.0
2013-10-02 14:00:00,75.07,75.14,74.36,74.55,274200.0,75.07,75.14,74.36,74.55,274200.0
2013-10-02 14:30:00,74.55,74.79,74.15,74.23,172200.0,74.55,74.79,74.15,74.23,172200.0
2013-10-02 15:00:00,74.22,74.44,74.02,74.22,200400.0,74.22,74.44,74.02,74.22,200400.0
2013-10-02 15:30:00,74.22,74.66,74.2,74.48,382100.0,74.22,74.66,74.2,74.48,382100.0
2013-10-03 09:30:00,74.17,75.5,74.15,75.01,213900.0,74.17,75.5,74.15,75.01,213900.0
2013-10-03 10:00:00,74.95,74.95,73.75,73.83,183100.0,74.95,74.95,73.75,73.83,183100.0
2013-10-03 10:30:00,73.85,73.85,73.38,73.52,117900.0,73.85,73.85,73.38,73.52,117900.0
2013-10-03 11:00:00,73.49,73.68,73.26,73.36,92600.0,73.49,73.68,73.26,73.36,92600.0
2013-10-03 11:30:00,73.3,73.34,72.65,72.72,97200.0,73.3,73.34,72.65,72.72,97200.0
2013-10-03 12:00:00,72.68,73.17,72.6,73.17,116100.0,72.68,73.17,72.6,73.17,116100.0
2013-10-03 12:30:00,73.17,73.5,72.94,73.26,79800.0,73.17,73.5,72.94,73.26,79800.0
2013-10-03 13:00:00,73.26,76.39,73.17,76.33,1032200.0,73.26,76.39,73.17,76.33,1032200.0
2013-10-03 13:30:00,76.31,77.61,76.21,77.55,839400.0,76.31,77.61,76.21,77.55,839400.0
2013-10-03 14:00:00,77.59,77.59,75.92,76.38,344700.0,77.59,77.59,75.92,76.38,344700.0
2013-10-03 14:30:00,76.39,76.54,76.1,76.25,318200.0,76.39,76.54,76.1,76.25,318200.0
2013-10-03 15:00:00,76.25,77.16,76.2,76.53,387600.0,76.25,77.16,76.2,76.53,387600.0
2013-10-03 15:30:00,76.54,76.77,76.33,76.62,634700.0,76.54,76.77,76.33,76.62,634700.0
2013-10-04 09:30:00,76.34,77.27,76.01,77.07,388800.0,76.34,77.27,76.01,77.07,388800.0
2013-10-04 10:00:00,76.99,77.75,76.79,77.33,282700.0,76.99,77.75,76.79,77.33,282700.0
2013-10-04 10:30:00,77.33,77.59,77.05,77.13,126000.0,77.33,77.59,77.05,77.13,126000.0
2013-10-04 11:00:00,77.11,77.34,77.04,77.16,94700.0,77.11,77.34,77.04,77.16,94700.0
2013-10-04 11:30:00,77.16,77.28,77.02,77.02,89700.0,77.16,77.28,77.02,77.02,89700.0
2013-10-04 12:00:00,77.03,77.2,76.85,77.15,112000.0,77.03,77.2,76.85,77.15,112000.0
2013-10-04 12:30:00,77.16,77.2,76.99,77.05,114400.0,77.16,77.2,76.99,77.05,114400.0
2013-10-04 13:00:00,77.05,77.19,76.97,77.04,85300.0,77.05,77.19,76.97,77.04,85300.0
2013-10-04 13:30:00,77.07,77.3,77.0,77.29,98800.0,77.07,77.3,77.0,77.29,98800.0
2013-10-04 14:00:00,77.28,77.35,77.12,77.22,99600.0,77.28,77.35,77.12,77.22,99600.0
2013-10-04 14:30:00,77.24,77.28,77.08,77.1,107900.0,77.24,77.28,77.08,77.1,107900.0
2013-10-04 15:00:00,77.1,77.11,76.63,76.84,200400.0,77.1,77.11,76.63,76.84,200400.0
2013-10-04 15:30:00,76.85,76.95,76.43,76.45,429600.0,76.85,76.95,76.43,76.45,429600.0
2013-10-07 09:30:00,75.91,77.13,75.69,77.1,311000.0,75.91,77.13,75.69,77.1,311000.0
2013-10-07 10:00:00,77.06,77.24,76.72,76.81,162300.0,77.06,77.24,76.72,76.81,162300.0
2013-10-07 10:30:00,76.86,76.86,76.11,76.17,101500.0,76.86,76.86,76.11,76.17,101500.0
2013-10-07 11:00:00,76.11,76.15,75.52,75.69,137900.0,76.11,76.15,75.52,75.69,137900.0
2013-10-07 11:30:00,75.69,75.93,75.35,75.8,270700.0,75.69,75.93,75.35,75.8,270700.0
2013-10-07 12:00:00,75.74,75.87,75.5,75.71,81500.0,75.74,75.87,75.5,75.71,81500.0
2013-10-07 12:30:00,75.68,75.76,75.46,75.46,42300.0,75.68,75.76,75.46,75.46,42300.0
2013-10-07 13:00:00,75.48,75.74,75.47,75.57,58700.0,75.48,75.74,75.47,75.57,58700.0
2013-10-07 13:30:00,75.58,75.71,75.55,75.69,60400.0,75.58,75.71,75.55,75.69,60400.0
2013-10-07 14:00:00,75.7,76.11,75.66,76.02,99700.0,75.7,76.11,75.66,76.02,99700.0
2013-10-07 14:30:00,76.02,76.09,75.82,76.0,75800.0,76.02,76.09,75.82,76.0,75800.0
2013-10-07 15:00:00,76.0,76.16,75.97,76.06,121200.0,76.0,76.16,75.97,76.06,121200.0
2013-10-07 15:30:00,76.06,76.14,75.82,75.88,241100.0,76.06,76.14,75.82,75.88,241100.0
2013-10-08 09:30:00,75.56,76.31,75.37,76.12,168400.0,75.56,76.31,75.37,76.12,168400.0
2013-10-08 10:00:00,76.16,76.2,75.09,75.26,125700.0,76.16,76.2,75.09,75.26,125700.0
2013-10-08 10:30:00,75.28,75.3,74.17,74.42,230000.0,75.28,75.3,74.17,74.42,230000.0
2013-10-08 11:00:00,74.4,74.55,74.01,74.12,152200.0,74.4,74.55,74.01,74.12,152200.0
2013-10-08 11:30:00,74.12,74.16,73.29,73.79,225700.0,74.12,74.16,73.29,73.79,225700.0
2013-10-08 12:00:00,73.8,73.83,73.15,73.3,196600.0,73.8,73.83,73.15,73.3,196600.0
2013-10-08 12:30:00,73.27,73.78,73.05,73.7,136400.0,73.27,73.78,73.05,73.7,136400.0
2013-10-08 13:00:00,73.68,73.91,73.34,73.68,76000.0,73.68,73.91,73.34,73.68,76000.0
2013-10-08 13:30:00,73.69,73.69,73.34,73.44,69300.0,73.69,73.69,73.34,73.44,69300.0
2013-10-08 14:00:00,73.45,73.61,73.33,73.48,71900.0,73.45,73.61,73.33,73.48,71900.0
2013-10-08 14:30:00,73.49,73.7,73.46,73.67,118400.0,73.49,73.7,73.46,73.67,118400.0
2013-10-08 15:00:00,73.67,74.18,73.56,74.11,118900.0,73.67,74.18,73.56,74.11,118900.0
2013-10-08 15:30:00,74.09,74.19,73.58,73.64,233300.0,74.09,74.19,73.58,73.64,233300.0
2013-10-09 09:30:00,73.58,73.58,72.83,73.43,195000.0,73.58,73.58,72.83,73.43,195000.0
2013-10-09 10:00:00,73.44,74.05,73.07,74.0,224600.0,73.44,74.05,73.07,74.0,224600.0
2013-10-09 10:30:00,73.99,74.58,73.88,74.01,228400.0,73.99,74.58,73.88,74.01,228400.0
2013-10-09 11:00:00,74.03,74.12,73.2,73.61,79900.0,74.03,74.12,73.2,73.61,79900.0
2013-10-09 11:30:00,73.64,74.0,73.4,73.77,70800.0,73.64,74.0,73.4,73.77,70800.0
2013-10-09 12:00:00,73.77,74.17,73.75,73.95,49400.0,73.77,74.17,73.75,73.95,49400.0
2013-10-09 12:30:00,73.94,74.1,73.73,73.93,39100.0,73.94,74.1,73.73,73.93,39100.0
2013-10-09 13:00:00,73.86,74.51,73.86,74.29,74100.0,73.86,74.51,73.86,74.29,74100.0
2013-10-09 13:30:00,74.28,74.49,74.06,74.35,58300.0,74.28,74.49,74.06,74.35,58300.0
2013-10-09 14:00:00,74.31,74.7,74.13,74.43,64100.0,74.31,74.7,74.13,74.43,64100.0
2013-10-09 14:30:00,74.39,74.67,74.04,74.35,57100.0,74.39,74.67,74.04,74.35,57100.0
2013-10-09 15:00:00,74.36,74.46,74.12,74.34,89800.0,74.36,74.46,74.12,74.34,89800.0
2013-10-09 15:30:00,74.34,74.52,73.87,73.94,270000.0,74.34,74.52,73.87,73.94,270000.0
2013-10-10 09:30:00,74.8,76.05,74.47,76.0,219000.0,74.8,76.05,74.47,76.0,219000.0
2013-10-10 10:00:00,75.95,76.09,75.3,75.55,271600.0,75.95,76.09,75.3,75.55,271600.0
2013-10-10 10:30:00,75.57,76.05,75.49,75.76,99600.0,75.57,76.05,75.49,75.76,99600.0
2013-10-10 11:00:00,75.69,75.89,75.45,75.71,106900.0,75.69,75.89,75.45,75.71,106900.0
2013-10-10 11:30:00,75.71,76.49,75.71,76.05,153000.0,75.71,76.49,75.71,76.05,153000.0
2013-10-10 12:00:00,76.07,76.1,75.66,75.76,82400.0,76.07,76.1,75.66,75.76,82400.0
2013-10-10 12:30:00,75.8,75.97,75.65,75.67,39400.0,75.8,75.97,75.65,75.67,39400.0
2013-10-10 13:00:00,75.67,75.75,75.34,75.35,99600.0,75.67,75.75,75.34,75.35,99600.0
2013-10-10 13:30:00,75.33,75.61,75.33,75.45,79300.0,75.33,75.61,75.33,75.45,79300.0
2013-10-10 14:00:00,75.45,75.6,75.34,75.46,117100.0,75.45,75.6,75.34,75.46,117100.0
2013-10-10 14:30:00,75.48,75.51,75.35,75.38,50500.0,75.48,75.51,75.35,75.38,50500.0
2013-10-10 15:00:00,75.39,75.74,75.38,75.68,79200.0,75.39,75.74,75.38,75.68,79200.0
2013-10-10 15:30:00,75.72,75.75,75.53,75.72,175600.0,75.72,75.75,75.53,75.72,175600.0
2013-10-11 09:30:00,75.75,75.94,75.0,75.65,193300.0,75.75,75.94,75.0,75.65,193300.0
2013-10-11 10:00:00,75.69,75.73,74.95,75.07,172100.0,75.69,75.73,74.95,75.07,172100.0
2013-10-11 10:30:00,75.09,75.19,74.09,74.48,173700.0,75.09,75.19,74.09,74.48,173700.0
2013-10-11 11:00:00,74.52,74.85,74.33,74.74,87800.0,74.52,74.85,74.33,74.74,87800.0
2013-10-11 11:30:00,74.77,75.57,74.71,75.32,121200.0,74.77,75.57,74.71,75.32,121200.0
2013-10-11 12:00:00,75.29,75.29,74.76,74.76,65200.0,75.29,75.29,74.76,74.76,65200.0
2013-10-11 12:30:00,74.76,74.93,74.7,74.88,126400.0,74.76,74.93,74.7,74.88,126400.0
2013-10-11 13:00:00,74.92,74.92,74.39,74.4,59400.0,74.92,74.92,74.39,74.4,59400.0
2013-10-11 13:30:00,74.45,74.61,74.4,74.46,43700.0,74.45,74.61,74.4,74.46,43700.0
2013-10-11 14:00:00,74.44,74.62,74.38,74.39,60000.0,74.44,74.62,74.38,74.39,60000.0
2013-10-11 14:30:00,74.4,74.71,74.33,74.65,86600.0,74.4,74.71,74.33,74.65,86600.0
2013-10-11 15:00:00,74.65,74.74,74.55,74.58,67900.0,74.65,74.74,74.55,74.58,67900.0
2013-10-11 15:30:00,74.6,75.0,74.6,74.96,164100.0,74.6,75.0,74.6,74.96,164100.0
2013-10-14 09:30:00,74.75,75.7,74.25,75.65,352800.0,74.75,75.7,74.25,75.65,352800.0
2013-10-14 10:00:00,75.64,75.92,74.65,74.69,426600.0,75.64,75.92,74.65,74.69,426600.0
2013-10-14 10:30:00,74.69,75.01,74.44,74.53,128900.0,74.69,75.01,74.44,74.53,128900.0
2013-10-14 11:00:00,74.58,74.75,74.49,74.7,93200.0,74.58,74.75,74.49,74.7,93200.0
2013-10-14 11:30:00,74.69,74.87,74.57,74.75,224100.0,74.69,74.87,74.57,74.75,224100.0
2013-10-14 12:00:00,74.75,74.94,74.75,74.94,94000.0,74.75,74.94,74.75,74.94,94000.0
2013-10-14 12:30:00,74.94,75.05,74.91,75.04,57500.0,74.94,75.05,74.91,75.04,57500.0
2013-10-14 13:00:00,75.02,75.07,74.91,74.91,68700.0,75.02,75.07,74.91,74.91,68700.0
2013-10-14 13:30:00,74.93,75.07,74.87,75.06,84000.0,74.93,75.07,74.87,75.06,84000.0
2013-10-14 14:00:00,75.07,75.24,74.97,75.23,126200.0,75.07,75.24,74.97,75.23,126200.0
2013-10-14 14:30:00,75.22,75.62,75.21,75.61,111900.0,75.22,75.62,75.21,75.61,111900.0
2013-10-14 15:00:00,75.6,75.65,75.45,75.51,102400.0,75.6,75.65,75.45,75.51,102400.0
2013-10-14 15:30:00,75.55,75.67,75.21,75.64,233500.0,75.55,75.67,75.21,75.64,233500.0
2013-10-15 09:30:00,74.88,75.73,74.54,75.5,126500.0,74.88,75.73,74.54,75.5,126500.0
2013-10-15 10:00:00,75.5,75.52,75.1,75.17,203500.0,75.5,75.52,75.1,75.17,203500.0
2013-10-15 10:30:00,75.22,75.23,74.83,74.83,131500.0,75.22,75.23,74.83,74.83,131500.0
2013-10-15 11:00:00,74.92,75.08,74.72,74.83,133400.0,74.92,75.08,74.72,74.83,133400.0
2013-10-15 11:30:00,74.85,74.9,74.59,74.73,141900.0,74.85,74.9,74.59,74.73,141900.0
2013-10-15 12:00:00,74.7,74.85,74.6,74.82,48200.0,74.7,74.85,74.6,74.82,48200.0
2013-10-15 12:30:00,74.82,75.03,74.77,74.86,93900.0,74.82,75.03,74.77,74.86,93900.0
2013-10-15 13:00:00,74.86,74.88,74.62,74.63,18800.0,74.86,74.88,74.62,74.63,18800.0
2013-10-15 13:30:00,74.6,74.83,74.57,74.78,30000.0,74.6,74.83,74.57,74.78,30000.0
2013-10-15 14:00:00,74.79,74.84,74.59,74.6,64500.0,74.79,74.84,74.59,74.6,64500.0
2013-10-15 14:30:00,74.59,74.78,74.21,74.75,99200.0,74.59,74.78,74.21,74.75,99200.0
2013-10-15 15:00:00,74.78,74.97,74.7,74.88,67900.0,74.78,74.97,74.7,74.88,67900.0
2013-10-15 15:30:00,74.9,74.93,74.67,74.67,151800.0,74.9,74.93,74.67,74.67,151800.0
2013-10-16 09:30:00,74.96,75.99,74.91,75.75,207900.0,74.96,75.99,74.91,75.75,207900.0
2013-10-16 10:00:00,75.79,75.86,75.25,75.43,221900.0,75.79,75.86,75.25,75.43,221900.0
2013-10-16 10:30:00,75.4,75.49,74.99,75.14,176600.0,75.4,75.49,74.99,75.14,176600.0
2013-10-16 11:00:00,75.09,75.57,75.03,75.5,317200.0,75.09,75.57,75.03,75.5,317200.0
2013-10-16 11:30:00,75.5,75.57,73.89,73.93,178000.0,75.5,75.57,73.89,73.93,178000.0
2013-10-16 12:00:00,73.92,74.69,72.68,73.88,796100.0,73.92,74.69,72.68,73.88,796100.0
2013-10-16 12:30:00,73.89,74.08,73.74,73.86,131100.0,73.89,74.08,73.74,73.86,131100.0
2013-10-16 13:00:00,73.88,73.9,73.49,73.64,145800.0,73.88,73.9,73.49,73.64,145800.0
2013-10-16 13:30:00,73.64,74.3,73.64,74.22,216900.0,73.64,74.3,73.64,74.22,216900.0
2013-10-16 14:00:00,74.24,74.58,74.16,74.24,214600.0,74.24,74.58,74.16,74.24,214600.0
2013-10-16 14:30:00,74.24,74.45,74.04,74.29,128800.0,74.24,74.45,74.04,74.29,128800.0
2013-10-16 15:00:00,74.28,74.56,74.02,74.17,221400.0,74.28,74.56,74.02,74.17,221400.0
2013-10-16 15:30:00,74.17,74.17,73.87,74.05,308500.0,74.17,74.17,73.87,74.05,308500.0
2013-10-17 09:30:00,73.43,73.95,72.86,73.09,181400.0,73.43,73.95,72.86,73.09,181400.0
2013-10-17 10:00:00,73.09,73.25,72.96,73.05,168900.0,73.09,73.25,72.96,73.05,168900.0
2013-10-17 10:30:00,73.07,73.19,72.74,73.02,174500.0,73.07,73.19,72.74,73.02,174500.0
2013-10-17 11:00:00,73.07,73.69,72.94,73.61,231800.0,73.07,73.69,72.94,73.61,231800.0
2013-10-17 11:30:00,73.58,73.99,73.44,73.97,136400.0,73.58,73.99,73.44,73.97,136400.0
2013-10-17 12:00:00,73.99,74.07,73.66,73.67,91300.0,73.99,74.07,73.66,73.67,91300.0
2013-10-17 12:30:00,73.7,73.7,73.26,73.46,69600.0,73.7,73.7,73.26,73.46,69600.0
2013-10-17 13:00:00,73.49,73.53,73.16,73.31,63400.0,73.49,73.53,73.16,73.31,63400.0
2013-10-17 13:30:00,73.37,73.43,72.0,72.38,245200.0,73.37,73.43,72.0,72.38,245200.0
2013-10-17 14:00:00,72.38,72.78,72.3,72.54,268400.0,72.38,72.78,72.3,72.54,268400.0
2013-10-17 14:30:00,72.54,72.68,72.34,72.47,138700.0,72.54,72.68,72.34,72.47,138700.0
2013-10-17 15:00:00,72.47,72.69,72.28,72.29,212500.0,72.47,72.69,72.28,72.29,212500.0
2013-10-17 15:30:00,72.29,72.45,72.15,72.44,524000.0,72.29,72.45,72.15,72.44,524000.0
2013-10-18 09:30:00,72.6,72.87,72.11,72.42,270200.0,72.6,72.87,72.11,72.42,270200.0
2013-10-18 10:00:00,72.4,72.97,72.15,72.7,170200.0,72.4,72.97,72.15,72.7,170200.0
2013-10-18 10:30:00,72.67,73.66,72.67,73.45,177100.0,72.67,73.66,72.67,73.45,177100.0
2013-10-18 11:00:00,73.44,73.91,73.44,73.68,191200.0,73.44,73.91,73.44,73.68,191200.0
2013-10-18 11:30:00,73.69,73.7,73.41,73.63,100800.0,73.69,73.7,73.41,73.63,100800.0
2013-10-18 12:00:00,73.65,73.67,73.25,73.25,75200.0,73.65,73.67,73.25,73.25,75200.0
2013-10-18 12:30:00,73.28,73.42,73.25,73.32,45800.0,73.28,73.42,73.25,73.32,45800.0
2013-10-18 13:00:00,73.36,73.77,73.29,73.74,88300.0,73.36,73.77,73.29,73.74,88300.0
2013-10-18 13:30:00,73.72,73.84,73.36,73.44,107400.0,73.72,73.84,73.36,73.44,107400.0
2013-10-18 14:00:00,73.43,73.54,73.2,73.27,139700.0,73.43,73.54,73.2,73.27,139700.0
2013-10-18 14:30:00,73.27,73.61,73.12,73.37,129900.0,73.27,73.61,73.12,73.37,129900.0
2013-10-18 15:00:00,73.4,73.44,72.93,73.0,155500.0,73.4,73.44,72.93,73.0,155500.0
2013-10-18 15:30:00,73.01,73.05,72.66,72.73,443100.0,73.01,73.05,72.66,72.73,443100.0
2013-10-21 09:30:00,73.39,73.99,72.83,73.15,301500.0,73.39,73.99,72.83,73.15,301500.0
2013-10-21 10:00:00,73.14,73.33,72.7,72.71,402400.0,73.14,73.33,72.7,72.71,402400.0
2013-10-21 10:30:00,72.71,72.9,72.23,72.5,340600.0,72.71,72.9,72.23,72.5,340600.0
2013-10-21 11:00:00,72.5,72.9,72.49,72.84,253000.0,72.5,72.9,72.49,72.84,253000.0
2013-10-21 11:30:00,72.86,73.0,72.38,72.68,193800.0,72.86,73.0,72.38,72.68,193800.0
2013-10-21 12:00:00,72.7,72.87,72.59,72.61,202900.0,72.7,72.87,72.59,72.61,202900.0
2013-10-21 12:30:00,72.65,72.65,72.33,72.43,98100.0,72.65,72.65,72.33,72.43,98100.0
2013-10-21 13:00:00,72.44,72.55,72.08,72.22,114500.0,72.44,72.55,72.08,72.22,114500.0
2013-10-21 13:30:00,72.23,72.23,71.78,72.02,121300.0,72.23,72.23,71.78,72.02,121300.0
2013-10-21 14:00:00,72.01,72.19,71.76,71.78,95900.0,72.01,72.19,71.76,71.78,95900.0
2013-10-21 14:30:00,71.77,71.8,71.6,71.65,144000.0,71.77,71.8,71.6,71.65,144000.0
2013-10-21 15:00:00,71.65,71.95,71.63,71.94,193100.0,71.65,71.95,71.63,71.94,193100.0
2013-10-21 15:30:00,71.93,72.17,71.8,72.04,380800.0,71.93,72.17,71.8,72.04,380800.0
2013-10-22 09:30:00,72.06,73.19,72.04,72.79,230100.0,72.06,73.19,72.04,72.79,230100.0
2013-10-22 10:00:00,72.8,72.96,72.4,72.8,117100.0,72.8,72.96,72.4,72.8,117100.0
2013-10-22 10:30:00,72.78,72.99,71.67,72.05,181700.0,72.78,72.99,71.67,72.05,181700.0
2013-10-22 11:00:00,72.05,72.93,72.05,72.56,111900.0,72.05,72.93,72.05,72.56,111900.0
2013-10-22 11:30:00,72.57,72.75,72.3,72.73,41900.0,72.57,72.75,72.3,72.73,41900.0
2013-10-22 12:00:00,72.73,72.75,72.5,72.65,42100.0,72.73,72.75,72.5,72.65,42100.0
2013-10-22 12:30:00,72.66,72.71,72.55,72.67,137800.0,72.66,72.71,72.55,72.67,137800.0
2013-10-22 13:00:00,72.66,73.0,72.6,72.96,120000.0,72.66,73.0,72.6,72.96,120000.0
2013-10-22 13:30:00,72.97,73.0,72.78,72.8,26700.0,72.97,73.0,72.78,72.8,26700.0
2013-10-22 14:00:00,72.86,72.98,72.75,72.86,33800.0,72.86,72.98,72.75,72.86,33800.0
2013-10-22 14:30:00,72.86,73.04,72.73,72.79,90000.0,72.86,73.04,72.73,72.79,90000.0
2013-10-22 15:00:00,72.79,73.0,72.79,72.98,84900.0,72.79,73.0,72.79,72.98,84900.0
2013-10-22 15:30:00,72.97,72.99,72.69,72.9,171600.0,72.97,72.99,72.69,72.9,171600.0
2013-10-23 09:30:00,72.78,72.96,72.17,72.33,102300.0,72.78,72.96,72.17,72.33,102300.0
2013-10-23 10:00:00,72.32,73.22,72.25,72.78,106200.0,72.32,73.22,72.25,72.78,106200.0
2013-10-23 10:30:00,72.76,73.2,72.48,72.76,122500.0,72.76,73.2,72.48,72.76,122500.0
2013-10-23 11:00:00,72.76,73.1,72.65,72.84,95400.0,72.76,73.1,72.65,72.84,95400.0
2013-10-23 11:30:00,72.77,73.06,72.77,72.93,36200.0,72.77,73.06,72.77,72.93,36200.0
2013-10-23 12:00:00,72.93,72.97,72.58,72.6,137300.0,72.93,72.97,72.58,72.6,137300.0
2013-10-23 12:30:00,72.58,72.69,72.53,72.64,43400.0,72.58,72.69,72.53,72.64,43400.0
2013-10-23 13:00:00,72.64,72.69,72.52,72.69,27800.0,72.64,72.69,72.52,72.69,27800.0
2013-10-23 13:30:00,72.67,72.7,72.36,72.37,59700.0,72.67,72.7,72.36,72.37,59700.0
2013-10-23 14:00:00,72.39,72.53,72.36,72.48,29300.0,72.39,72.53,72.36,72.48,29300.0
2013-10-23 14:30:00,72.49,72.61,72.4,72.56,52100.0,72.49,72.61,72.4,72.56,52100.0
2013-10-23 15:00:00,72.56,72.69,72.53,72.58,35500.0,72.56,72.69,72.53,72.58,35500.0
2013-10-23 15:30:00,72.58,72.67,72.4,72.5,136800.0,72.58,72.67,72.4,72.5,136800.0
2013-10-24 09:30:00,72.25,72.74,72.0,72.13,103100.0,72.25,72.74,72.0,72.13,103100.0
2013-10-24 10:00:00,72.15,72.15,71.73,71.8,111400.0,72.15,72.15,71.73,71.8,111400.0
2013-10-24 10:30:00,71.75,72.07,71.54,72.01,74600.0,71.75,72.07,71.54,72.01,74600.0
2013-10-24 11:00:00,72.05,72.43,72.02,72.15,75800.0,72.05,72.43,72.02,72.15,75800.0
2013-10-24 11:30:00,72.19,72.34,72.15,72.26,63200.0,72.19,72.34,72.15,72.26,63200.0
2013-10-24 12:00:00,72.22,72.34,72.13,72.19,64200.0,72.22,72.34,72.13,72.19,64200.0
2013-10-24 12:30:00,72.22,72.35,72.13,72.35,38300.0,72.22,72.35,72.13,72.35,38300.0
2013-10-24 13:00:00,72.34,72.34,72.18,72.22,37000.0,72.34,72.34,72.18,72.22,37000.0
2013-10-24 13:30:00,72.21,72.28,72.18,72.21,56200.0,72.21,72.28,72.18,72.21,56200.0
2013-10-24 14:00:00,72.22,72.37,72.16,72.34,47500.0,72.22,72.37,72.16,72.34,47500.0
2013-10-24 14:30:00,72.32,72.39,72.22,72.38,47500.0,72.32,72.39,72.22,72.38,47500.0
2013-10-24 15:00:00,72.4,72.56,72.36,72.55,70100.0,72.4,72.56,72.36,72.55,70100.0
2013-10-24 15:30:00,72.55,72.66,72.32,72.57,167500.0,72.55,72.66,72.32,72.57,167500.0
2013-10-25 09:30:00,72.63,73.5,72.54,73.47,214700.0,72.63,73.5,72.54,73.47,214700.0
2013-10-25 10:00:00,73.49,73.73,73.21,73.64,194000.0,73.49,73.73,73.21,73.64,194000.0
2013-10-25 10:30:00,73.63,73.68,72.77,72.79,118000.0,73.63,73.68,72.77,72.79,118000.0
2013-10-25 11:00:00,72.78,72.86,72.52,72.68,50900.0,72.78,72.86,72.52,72.68,50900.0
2013-10-25 11:30:00,72.69,72.98,72.54,72.73,134000.0,72.69,72.98,72.54,72.73,134000.0
2013-10-25 12:00:00,72.76,72.95,72.6,72.95,76700.0,72.76,72.95,72.6,72.95,76700.0
2013-10-25 12:30:00,72.94,72.94,72.75,72.84,29200.0,72.94,72.94,72.75,72.84,29200.0
2013-10-25 13:00:00,72.87,73.09,72.81,72.83,36600.0,72.87,73.09,72.81,72.83,36600.0
2013-10-25 13:30:00,72.81,72.92,72.75,72.85,50000.0,72.81,72.92,72.75,72.85,50000.0
2013-10-25 14:00:00,72.85,73.09,72.78,72.96,104300.0,72.85,73.09,72.78,72.96,104300.0
2013-10-25 14:30:00,72.96,72.98,72.75,72.78,73100.0,72.96,72.98,72.75,72.78,73100.0
2013-10-25 15:00:00,72.76,72.83,72.43,72.45,84200.0,72.76,72.83,72.43,72.45,84200.0
2013-10-25 15:30:00,72.45,72.68,72.44,72.63,121800.0,72.45,72.68,72.44,72.63,121800.0
2013-10-28 09:30:00,72.68,72.75,72.08,72.21,62500.0,72.68,72.75,72.08,72.21,62500.0
2013-10-28 10:00:00,72.28,72.69,72.04,72.52,35000.0,72.28,72.69,72.04,72.52,35000.0
2013-10-28 10:30:00,72.5,72.5,71.7,71.73,104100.0,72.5,72.5,71.7,71.73,104100.0
2013-10-28 11:00:00,71.71,71.73,71.0,71.35,218400.0,71.71,71.73,71.0,71.35,218400.0
2013-10-28 11:30:00,71.34,71.45,71.08,71.34,78700.0,71.34,71.45,71.08,71.34,78700.0
2013-10-28 12:00:00,71.38,72.09,71.3,71.99,78100.0,71.38,72.09,71.3,71.99,78100.0
2013-10-28 12:30:00,72.01,72.03,71.85,71.88,126200.0,72.01,72.03,71.85,71.88,126200.0
2013-10-28 13:00:00,71.94,72.04,71.42,71.44,49800.0,71.94,72.04,71.42,71.44,49800.0
2013-10-28 13:30:00,71.44,71.67,71.41,71.53,217400.0,71.44,71.67,71.41,71.53,217400.0
2013-10-28 14:00:00,71.53,71.67,71.25,71.43,89200.0,71.53,71.67,71.25,71.43,89200.0
2013-10-28 14:30:00,71.43,71.75,71.37,71.7,79800.0,71.43,71.75,71.37,71.7,79800.0
2013-10-28 15:00:00,71.71,71.73,71.5,71.66,120100.0,71.71,71.73,71.5,71.66,120100.0
2013-10-28 15:30:00,71.69,71.99,71.6,71.89,158600.0,71.69,71.99,71.6,71.89,158600.0
2013-10-29 09:30:00,71.71,72.38,71.5,72.19,94600.0,71.71,72.38,71.5,72.19,94600.0
2013-10-29 10:00:00,72.09,72.14,71.92,71.99,71400.0,72.09,72.14,71.92,71.99,71400.0
2013-10-29 10:30:00,72.07,72.09,71.68,71.82,70700.0,72.07,72.09,71.68,71.82,70700.0
2013-10-29 11:00:00,71.81,72.03,71.73,71.87,55000.0,71.81,72.03,71.73,71.87,55000.0
2013-10-29 11:30:00,71.91,72.3,71.83,72.21,63300.0,71.91,72.3,71.83,72.21,63300.0
2013-10-29 12:00:00,72.19,72.44,72.19,72.41,41300.0,72.19,72.44,72.19,72.41,41300.0
2013-10-29 12:30:00,72.42,72.6,72.37,72.54,97700.0,72.42,72.6,72.37,72.54,97700.0
2013-10-29 13:00:00,72.56,72.64,72.37,72.46,56600.0,72.56,72.64,72.37,72.46,56600.0
2013-10-29 13:30:00,72.47,72.74,72.44,72.72,59800.0,72.47,72.74,72.44,72.72,59800.0
2013-10-29 14:00:00,72.73,73.45,72.73,73.4,185300.0,72.73,73.45,72.73,73.4,185300.0
2013-10-29 14:30:00,73.37,73.39,73.08,73.1,66900.0,73.37,73.39,73.08,73.1,66900.0
2013-10-29 15:00:00,73.09,73.11,72.99,73.05,113100.0,73.09,73.11,72.99,73.05,113100.0
2013-10-29 15:30:00,73.07,73.25,73.0,73.24,190300.0,73.07,73.25,73.0,73.24,190300.0
2013-10-30 09:30:00,73.3,73.4,71.76,71.8,324600.0,73.3,73.4,71.76,71.8,324600.0
2013-10-30 10:00:00,71.84,72.24,71.67,72.01,185400.0,71.84,72.24,71.67,72.01,185400.0
2013-10-30 10:30:00,72.0,72.14,71.58,71.89,161800.0,72.0,72.14,71.58,71.89,161800.0
2013-10-30 11:00:00,71.89,71.92,71.45,71.48,168800.0,71.89,71.92,71.45,71.48,168800.0
2013-10-30 11:30:00,71.49,71.64,70.81,70.99,288800.0,71.49,71.64,70.81,70.99,288800.0
2013-10-30 12:00:00,70.93,70.96,70.45,70.51,228400.0,70.93,70.96,70.45,70.51,228400.0
2013-10-30 12:30:00,70.51,70.84,70.45,70.72,138400.0,70.51,70.84,70.45,70.72,138400.0
2013-10-30 13:00:00,70.69,70.82,70.55,70.67,96100.0,70.69,70.82,70.55,70.67,96100.0
2013-10-30 13:30:00,70.66,71.15,70.65,70.84,117000.0,70.66,71.15,70.65,70.84,117000.0
2013-10-30 14:00:00,70.86,71.05,70.45,70.58,256800.0,70.86,71.05,70.45,70.58,256800.0
2013-10-30 14:30:00,70.65,70.7,70.31,70.62,141300.0,70.65,70.7,70.31,70.62,141300.0
2013-10-30 15:00:00,70.67,70.94,70.53,70.66,177900.0,70.67,70.94,70.53,70.66,177900.0
2013-10-30 15:30:00,70.67,70.85,70.46,70.73,272200.0,70.67,70.85,70.46,70.73,272200.0
2013-10-31 09:30:00,70.36,70.6,69.75,69.75,289200.0,70.36,70.6,69.75,69.75,289200.0
2013-10-31 10:00:00,69.75,69.93,69.27,69.36,199800.0,69.75,69.93,69.27,69.36,199800.0
2013-10-31 10:30:00,69.36,69.67,69.06,69.25,174800.0,69.36,69.67,69.06,69.25,174800.0
2013-10-31 11:00:00,69.22,69.49,68.86,69.18,193700.0,69.22,69.49,68.86,69.18,193700.0
2013-10-31 11:30:00,69.17,69.35,69.17,69.2,140900.0,69.17,69.35,69.17,69.2,140900.0
2013-10-31 12:00:00,69.16,69.26,68.94,68.99,143800.0,69.16,69.26,68.94,68.99,143800.0
2013-10-31 12:30:00,68.99,69.21,68.26,68.26,186300.0,68.99,69.21,68.26,68.26,186300.0
2013-10-31 13:00:00,68.3,69.25,68.27,69.13,252300.0,68.3,69.25,68.27,69.13,252300.0
2013-10-31 13:30:00,69.23,69.45,69.06,69.26,66900.0,69.23,69.45,69.06,69.26,66900.0
2013-10-31 14:00:00,69.28,69.59,69.24,69.55,138600.0,69.28,69.59,69.24,69.55,138600.0
2013-10-31 14:30:00,69.55,69.71,69.06,69.08,136100.0,69.55,69.71,69.06,69.08,136100.0
2013-10-31 15:00:00,69.09,69.4,69.06,69.2,198100.0,69.09,69.4,69.06,69.2,198100.0
2013-10-31 15:30:00,69.2,69.38,69.02,69.03,428200.0,69.2,69.38,69.02,69.03,428200.0
2013-11-01 09:30:00,68.94,68.95,67.6,67.65,469000.0,68.94,68.95,67.6,67.65,469000.0
2013-11-01 10:00:00,67.65,68.19,67.22,67.27,485000.0,67.65,68.19,67.22,67.27,485000.0
2013-11-01 10:30:00,67.25,67.3,66.44,66.86,1006800.0,67.25,67.3,66.44,66.86,1006800.0
2013-11-01 11:00:00,66.87,66.89,66.35,66.78,525900.0,66.87,66.89,66.35,66.78,525900.0
2013-11-01 11:30:00,66.76,67.37,66.76,66.78,322200.0,66.76,67.37,66.76,66.78,322200.0
2013-11-01 12:00:00,66.78,66.91,66.35,66.6,182700.0,66.78,66.91,66.35,66.6,182700.0
2013-11-01 12:30:00,66.59,66.82,66.4,66.51,259400.0,66.59,66.82,66.4,66.51,259400.0
2013-11-01 13:00:00,66.53,67.17,66.51,67.15,301100.0,66.53,67.17,66.51,67.15,301100.0
2013-11-01 13:30:00,67.17,67.42,67.0,67.41,173700.0,67.17,67.42,67.0,67.41,173700.0
2013-11-01 14:00:00,67.41,67.42,67.05,67.14,193200.0,67.41,67.42,67.05,67.14,193200.0
2013-11-01 14:30:00,67.14,67.64,67.11,67.59,261800.0,67.14,67.64,67.11,67.59,261800.0
2013-11-01 15:00:00,67.58,67.91,67.57,67.7,217300.0,67.58,67.91,67.57,67.7,217300.0
2013-11-01 15:30:00,67.72,68.0,67.68,67.85,487900.0,67.72,68.0,67.68,67.85,487900.0
2013-11-04 09:30:00,67.66,69.0,67.1,68.8,339400.0,67.66,69.0,67.1,68.8,339400.0
2013-11-04 10:00:00,68.83,69.47,68.74,69.22,190300.0,68.83,69.47,68.74,69.22,190300.0
2013-11-04 10:30:00,69.22,69.33,68.75,68.77,201700.0,69.22,69.33,68.75,68.77,201700.0
2013-11-04 11:00:00,68.77,69.04,68.67,68.96,137800.0,68.77,69.04,68.67,68.96,137800.0
2013-11-04 11:30:00,68.96,69.45,68.91,69.19,128800.0,68.96,69.45,68.91,69.19,128800.0
2013-11-04 12:00:00,69.17,69.46,69.13,69.41,72900.0,69.17,69.46,69.13,69.41,72900.0
2013-11-04 12:30:00,69.39,69.49,69.31,69.38,57900.0,69.39,69.49,69.31,69.38,57900.0
2013-11-04 13:00:00,69.34,69.34,69.14,69.33,46600.0,69.34,69.34,69.14,69.33,46600.0
2013-11-04 13:30:00,69.33,69.33,69.02,69.11,41900.0,69.33,69.33,69.02,69.11,41900.0
2013-11-04 14:00:00,69.11,69.2,69.06,69.14,72600.0,69.11,69.2,69.06,69.14,72600.0
2013-11-04 14:30:00,69.14,69.24,69.06,69.2,53900.0,69.14,69.24,69.06,69.2,53900.0
2013-11-04 15:00:00,69.2,69.34,69.13,69.32,170400.0,69.2,69.34,69.13,69.32,170400.0
2013-11-04 15:30:00,69.3,69.49,69.23,69.33,318100.0,69.3,69.49,69.23,69.33,318100.0
2013-11-05 09:30:00,69.03,69.5,68.98,69.2,94000.0,69.03,69.5,68.98,69.2,94000.0
2013-11-05 10:00:00,69.21,69.68,69.02,69.66,122300.0,69.21,69.68,69.02,69.66,122300.0
2013-11-05 10:30:00,69.68,69.76,69.43,69.5,125900.0,69.68,69.76,69.43,69.5,125900.0
2013-11-05 11:00:00,69.5,69.55,69.26,69.27,52200.0,69.5,69.55,69.26,69.27,52200.0
2013-11-05 11:30:00,69.28,69.5,69.2,69.36,111300.0,69.28,69.5,69.2,69.36,111300.0
2013-11-05 12:00:00,69.36,69.43,69.22,69.35,74000.0,69.36,69.43,69.22,69.35,74000.0
2013-11-05 12:30:00,69.35,69.61,69.31,69.58,56100.0,69.35,69.61,69.31,69.58,56100.0
2013-11-05 13:00:00,69.6,69.61,69.4,69.58,48500.0,69.6,69.61,69.4,69.58,48500.0
2013-11-05 13:30:00,69.56,69.67,69.47,69.49,77800.0,69.56,69.67,69.47,69.49,77800.0
2013-11-05 14:00:00,69.5,69.68,69.5,69.59,58400.0,69.5,69.68,69.5,69.59,58400.0
2013-11-05 14:30:00,69.59,69.64,69.51,69.61,73000.0,69.59,69.64,69.51,69.61,73000.0
2013-11-05 15:00:00,69.6,69.65,69.52,69.65,119800.0,69.6,69.65,69.52,69.65,119800.0
2013-11-05 15:30:00,69.63,69.75,69.48,69.5,293900.0,69.63,69.75,69.48,69.5,293900.0
2013-11-06 09:30:00,69.6,69.79,68.59,69.11,173800.0,69.6,69.79,68.59,69.11,173800.0
2013-11-06 10:00:00,69.11,69.59,69.0,69.36,193200.0,69.11,69.59,69.0,69.36,193200.0
2013-11-06 10:30:00,69.35,69.35,68.98,69.09,124000.0,69.35,69.35,68.98,69.09,124000.0
2013-11-06 11:00:00,69.05,69.7,69.0,69.21,189700.0,69.05,69.7,69.0,69.21,189700.0
2013-11-06 11:30:00,69.24,69.6,69.22,69.36,29500.0,69.24,69.6,69.22,69.36,29500.0
2013-11-06 12:00:00,69.36,69.7,69.33,69.7,32400.0,69.36,69.7,69.33,69.7,32400.0
2013-11-06 12:30:00,69.7,69.84,69.65,69.69,84700.0,69.7,69.84,69.65,69.69,84700.0
2013-11-06 13:00:00,69.71,69.95,69.67,69.91,58400.0,69.71,69.95,69.67,69.91,58400.0
2013-11-06 13:30:00,69.92,70.19,69.8,70.18,129100.0,69.92,70.19,69.8,70.18,129100.0
2013-11-06 14:00:00,70.15,70.15,69.85,69.85,62400.0,70.15,70.15,69.85,69.85,62400.0
2013-11-06 14:30:00,69.85,70.01,69.72,69.89,64500.0,69.85,70.01,69.72,69.89,64500.0
2013-11-06 15:00:00,69.83,70.03,69.81,69.81,84500.0,69.83,70.03,69.81,69.81,84500.0
2013-11-06 15:30:00,69.81,70.02,69.76,69.97,166500.0,69.81,70.02,69.76,69.97,166500.0
2013-11-07 09:30:00,69.87,70.19,69.44,69.75,296200.0,69.87,70.19,69.44,69.75,296200.0
2013-11-07 10:00:00,69.75,69.86,69.09,69.39,212600.0,69.75,69.86,69.09,69.39,212600.0
2013-11-07 10:30:00,69.42,70.0,69.09,69.8,182000.0,69.42,70.0,69.09,69.8,182000.0
2013-11-07 11:00:00,69.86,69.88,69.33,69.37,230200.0,69.86,69.88,69.33,69.37,230200.0
2013-11-07 11:30:00,69.33,69.66,69.26,69.62,128100.0,69.33,69.66,69.26,69.62,128100.0
2013-11-07 12:00:00,69.64,69.77,69.47,69.49,108700.0,69.64,69.77,69.47,69.49,108700.0
2013-11-07 12:30:00,69.49,69.61,69.28,69.28,91800.0,69.49,69.61,69.28,69.28,91800.0
2013-11-07 13:00:00,69.27,69.45,69.15,69.35,86400.0,69.27,69.45,69.15,69.35,86400.0
2013-11-07 13:30:00,69.36,69.41,69.2,69.33,192800.0,69.36,69.41,69.2,69.33,192800.0
2013-11-07 14:00:00,69.34,69.48,69.18,69.25,114600.0,69.34,69.48,69.18,69.25,114600.0
2013-11-07 14:30:00,69.25,69.25,68.74,68.81,131400.0,69.25,69.25,68.74,68.81,131400.0
2013-11-07 15:00:00,68.8,68.89,68.45,68.51,230500.0,68.8,68.89,68.45,68.51,230500.0
2013-11-07 15:30:00,68.5,68.64,68.3,68.31,318300.0,68.5,68.64,68.3,68.31,318300.0
2013-11-08 09:30:00,68.15,69.07,68.05,68.55,300700.0,68.15,69.07,68.05,68.55,300700.0
2013-11-08 10:00:00,68.48,68.93,68.05,68.05,163300.0,68.48,68.93,68.05,68.05,163300.0
2013-11-08 10:30:00,68.05,68.45,68.05,68.31,88200.0,68.05,68.45,68.05,68.31,88200.0
2013-11-08 11:00:00,68.31,68.85,68.08,68.68,172900.0,68.31,68.85,68.08,68.68,172900.0
2013-11-08 11:30:00,68.67,68.94,68.54,68.92,54000.0,68.67,68.94,68.54,68.92,54000.0
2013-11-08 12:00:00,68.91,69.06,68.91,69.01,77000.0,68.91,69.06,68.91,69.01,77000.0
2013-11-08 12:30:00,69.0,69.03,68.81,68.9,27800.0,69.0,69.03,68.81,68.9,27800.0
2013-11-08 13:00:00,68.93,68.94,68.61,68.71,46400.0,68.93,68.94,68.61,68.71,46400.0
2013-11-08 13:30:00,68.73,68.79,68.32,68.39,119700.0,68.73,68.79,68.32,68.39,119700.0
2013-11-08 14:00:00,68.42,68.69,68.4,68.61,45500.0,68.42,68.69,68.4,68.61,45500.0
2013-11-08 14:30:00,68.64,68.8,68.63,68.67,33800.0,68.64,68.8,68.63,68.67,33800.0
2013-11-08 15:00:00,68.71,68.78,68.52,68.7,58400.0,68.71,68.78,68.52,68.7,58400.0
2013-11-08 15:30:00,68.71,69.0,68.66,69.0,114500.0,68.71,69.0,68.66,69.0,114500.0
2013-11-11 09:30:00,68.85,69.66,68.51,69.01,221400.0,68.85,69.66,68.51,69.01,221400.0
2013-11-11 10:00:00,69.12,69.24,68.93,68.97,120800.0,69.12,69.24,68.93,68.97,120800.0
2013-11-11 10:30:00,68.93,69.08,68.79,68.81,106600.0,68.93,69.08,68.79,68.81,106600.0
2013-11-11 11:00:00,68.86,68.86,68.56,68.63,82400.0,68.86,68.86,68.56,68.63,82400.0
2013-11-11 11:30:00,68.65,68.78,68.6,68.66,85400.0,68.65,68.78,68.6,68.66,85400.0
2013-11-11 12:00:00,68.66,68.94,68.53,68.92,87700.0,68.66,68.94,68.53,68.92,87700.0
2013-11-11 12:30:00,68.95,69.21,68.95,69.11,41400.0,68.95,69.21,68.95,69.11,41400.0
2013-11-11 13:00:00,69.1,69.15,69.03,69.12,34200.0,69.1,69.15,69.03,69.12,34200.0
2013-11-11 13:30:00,69.13,69.25,68.97,69.09,58800.0,69.13,69.25,68.97,69.09,58800.0
2013-11-11 14:00:00,69.07,69.14,68.97,69.13,61600.0,69.07,69.14,68.97,69.13,61600.0
2013-11-11 14:30:00,69.12,69.37,69.1,69.33,126700.0,69.12,69.37,69.1,69.33,126700.0
2013-11-11 15:00:00,69.34,69.39,69.07,69.13,95400.0,69.34,69.39,69.07,69.13,95400.0
2013-11-11 15:30:00,69.12,69.16,68.82,68.96,283500.0,69.12,69.16,68.82,68.96,283500.0
2013-11-12 09:30:00,69.03,69.21,67.68,67.72,291100.0,69.03,69.21,67.68,67.72,291100.0
2013-11-12 10:00:00,67.75,68.13,67.64,68.09,166200.0,67.75,68.13,67.64,68.09,166200.0
2013-11-12 10:30:00,68.13,68.14,67.21,67.23,154400.0,68.13,68.14,67.21,67.23,154400.0
2013-11-12 11:00:00,67.22,67.35,66.88,67.31,269700.0,67.22,67.35,66.88,67.31,269700.0
2013-11-12 11:30:00,67.33,67.48,66.44,66.44,306900.0,67.33,67.48,66.44,66.44,306900.0
2013-11-12 12:00:00,66.44,66.97,66.21,66.73,273100.0,66.44,66.97,66.21,66.73,273100.0
2013-11-12 12:30:00,66.78,67.09,66.51,67.01,190500.0,66.78,67.09,66.51,67.01,190500.0
2013-11-12 13:00:00,67.03,67.13,66.71,66.86,344600.0,67.03,67.13,66.71,66.86,344600.0
2013-11-12 13:30:00,66.88,66.95,66.8,66.83,184200.0,66.88,66.95,66.8,66.83,184200.0
2013-11-12 14:00:00,66.82,67.03,66.65,66.76,154100.0,66.82,67.03,66.65,66.76,154100.0
2013-11-12 14:30:00,66.77,66.86,66.53,66.85,169900.0,66.77,66.86,66.53,66.85,169900.0
2013-11-12 15:00:00,66.83,67.03,66.68,66.98,171100.0,66.83,67.03,66.68,66.98,171100.0
2013-11-12 15:30:00,66.98,67.13,66.75,66.94,354500.0,66.98,67.13,66.75,66.94,354500.0
2013-11-13 09:30:00,68.26,70.16,67.69,69.84,828700.0,68.26,70.16,67.69,69.84,828700.0
2013-11-13 10:00:00,69.87,70.04,69.35,69.52,288900.0,69.87,70.04,69.35,69.52,288900.0
2013-11-13 10:30:00,69.57,69.67,69.21,69.47,158600.0,69.57,69.67,69.21,69.47,158600.0
2013-11-13 11:00:00,69.45,69.54,69.27,69.36,205000.0,69.45,69.54,69.27,69.36,205000.0
2013-11-13 11:30:00,69.33,69.59,69.24,69.58,128700.0,69.33,69.59,69.24,69.58,128700.0
2013-11-13 12:00:00,69.59,69.74,69.39,69.55,130800.0,69.59,69.74,69.39,69.55,130800.0
2013-11-13 12:30:00,69.52,69.94,69.52,69.72,243400.0,69.52,69.94,69.52,69.72,243400.0
2013-11-13 13:00:00,69.74,69.86,69.4,69.6,99100.0,69.74,69.86,69.4,69.6,99100.0
2013-11-13 13:30:00,69.58,69.6,69.11,69.54,171000.0,69.58,69.6,69.11,69.54,171000.0
2013-11-13 14:00:00,69.51,69.55,69.11,69.44,108800.0,69.51,69.55,69.11,69.44,108800.0
2013-11-13 14:30:00,69.48,69.6,69.39,69.56,227300.0,69.48,69.6,69.39,69.56,227300.0
2013-11-13 15:00:00,69.55,69.6,69.19,69.23,281700.0,69.55,69.6,69.19,69.23,281700.0
2013-11-13 15:30:00,69.21,69.24,68.76,68.97,327600.0,69.21,69.24,68.76,68.97,327600.0
2013-11-14 09:30:00,67.3,67.74,66.31,66.5,1144500.0,67.3,67.74,66.31,66.5,1144500.0
2013-11-14 10:00:00,66.5,66.53,65.93,66.19,915600.0,66.5,66.53,65.93,66.19,915600.0
2013-11-14 10:30:00,66.14,66.29,65.93,66.04,629500.0,66.14,66.29,65.93,66.04,629500.0
2013-11-14 11:00:00,66.09,66.23,65.98,66.1,259200.0,66.09,66.23,65.98,66.1,259200.0
2013-11-14 11:30:00,66.13,66.15,65.72,66.12,360500.0,66.13,66.15,65.72,66.12,360500.0
2013-11-14 12:00:00,66.12,66.45,66.08,66.37,454100.0,66.12,66.45,66.08,66.37,454100.0
2013-11-14 12:30:00,66.37,66.47,66.26,66.31,145300.0,66.37,66.47,66.26,66.31,145300.0
2013-11-14 13:00:00,66.35,66.55,66.19,66.35,238300.0,66.35,66.55,66.19,66.35,238300.0
2013-11-14 13:30:00,66.35,66.41,65.91,66.23,208200.0,66.35,66.41,65.91,66.23,208200.0
2013-11-14 14:00:00,66.22,66.42,66.15,66.34,170500.0,66.22,66.42,66.15,66.34,170500.0
2013-11-14 14:30:00,66.35,66.45,66.1,66.21,223600.0,66.35,66.45,66.1,66.21,223600.0
2013-11-14 15:00:00,66.21,66.46,66.1,66.15,342900.0,66.21,66.46,66.1,66.15,342900.0
2013-11-14 15:30:00,66.15,66.29,66.09,66.22,577400.0,66.15,66.29,66.09,66.22,577400.0
2013-11-15 09:30:00,66.25,66.65,65.92,66.47,376200.0,66.25,66.65,65.92,66.47,376200.0
2013-11-15 10:00:00,66.53,66.99,66.39,66.81,302700.0,66.53,66.99,66.39,66.81,302700.0
2013-11-15 10:30:00,66.84,67.5,66.76,67.22,360300.0,66.84,67.5,66.76,67.22,360300.0
2013-11-15 11:00:00,67.25,67.28,66.72,66.86,173400.0,67.25,67.28,66.72,66.86,173400.0
2013-11-15 11:30:00,66.86,66.87,66.41,66.63,169400.0,66.86,66.87,66.41,66.63,169400.0
2013-11-15 12:00:00,66.62,66.64,66.24,66.24,118900.0,66.62,66.64,66.24,66.24,118900.0
2013-11-15 12:30:00,66.23,66.47,66.17,66.2,116100.0,66.23,66.47,66.17,66.2,116100.0
2013-11-15 13:00:00,66.2,66.54,66.19,66.52,81900.0,66.2,66.54,66.19,66.52,81900.0
2013-11-15 13:30:00,66.54,66.56,66.39,66.44,63200.0,66.54,66.56,66.39,66.44,63200.0
2013-11-15 14:00:00,66.45,66.97,66.42,66.92,186900.0,66.45,66.97,66.42,66.92,186900.0
2013-11-15 14:30:00,66.94,67.06,66.8,66.95,113800.0,66.94,67.06,66.8,66.95,113800.0
2013-11-15 15:00:00,66.95,67.14,66.95,67.04,119600.0,66.95,67.14,66.95,67.04,119600.0
2013-11-15 15:30:00,67.05,67.14,66.86,66.94,271100.0,67.05,67.14,66.86,66.94,271100.0
2013-11-18 09:30:00,66.98,67.76,66.89,67.16,180200.0,66.98,67.76,66.89,67.16,180200.0
2013-11-18 10:00:00,67.18,67.24,66.83,66.99,192800.0,67.18,67.24,66.83,66.99,192800.0
2013-11-18 10:30:00,66.99,67.5,66.95,67.48,380400.0,66.99,67.5,66.95,67.48,380400.0
2013-11-18 11:00:00,67.48,67.54,67.27,67.52,99600.0,67.48,67.54,67.27,67.52,99600.0
2013-11-18 11:30:00,67.54,67.63,67.4,67.54,84200.0,67.54,67.63,67.4,67.54,84200.0
2013-11-18 12:00:00,67.54,67.59,67.36,67.47,49300.0,67.54,67.59,67.36,67.47,49300.0
2013-11-18 12:30:00,67.46,67.59,67.28,67.28,39800.0,67.46,67.59,67.28,67.28,39800.0
2013-11-18 13:00:00,67.25,67.37,67.15,67.35,117700.0,67.25,67.37,67.15,67.35,117700.0
2013-11-18 13:30:00,67.36,67.46,67.16,67.25,48600.0,67.36,67.46,67.16,67.25,48600.0
2013-11-18 14:00:00,67.25,67.37,67.18,67.28,49400.0,67.25,67.37,67.18,67.28,49400.0
2013-11-18 14:30:00,67.27,67.28,67.1,67.14,79900.0,67.27,67.28,67.1,67.14,79900.0
2013-11-18 15:00:00,67.14,67.16,66.8,66.97,162500.0,67.14,67.16,66.8,66.97,162500.0
2013-11-18 15:30:00,66.96,67.03,66.81,66.88,176600.0,66.96,67.03,66.81,66.88,176600.0
2013-11-19 09:30:00,67.18,67.4,66.1,67.01,193100.0,67.18,67.4,66.1,67.01,193100.0
2013-11-19 10:00:00,67.01,67.3,66.6,66.72,173800.0,67.01,67.3,66.6,66.72,173800.0
2013-11-19 10:30:00,66.72,67.27,66.72,67.15,163500.0,66.72,67.27,66.72,67.15,163500.0
2013-11-19 11:00:00,67.17,67.26,66.88,66.99,127500.0,67.17,67.26,66.88,66.99,127500.0
2013-11-19 11:30:00,66.99,67.11,66.66,66.92,56900.0,66.99,67.11,66.66,66.92,56900.0
2013-11-19 12:00:00,66.9,67.02,66.75,66.85,64100.0,66.9,67.02,66.75,66.85,64100.0
2013-11-19 12:30:00,66.85,66.95,66.74,66.78,44800.0,66.85,66.95,66.74,66.78,44800.0
2013-11-19 13:00:00,66.78,66.82,66.52,66.53,54900.0,66.78,66.82,66.52,66.53,54900.0
2013-11-19 13:30:00,66.52,66.82,66.46,66.73,111900.0,66.52,66.82,66.46,66.73,111900.0
2013-11-19 14:00:00,66.73,66.87,66.65,66.75,55600.0,66.73,66.87,66.65,66.75,55600.0
2013-11-19 14:30:00,66.74,67.06,66.73,66.94,97500.0,66.74,67.06,66.73,66.94,97500.0
2013-11-19 15:00:00,66.95,66.96,66.77,66.88,89200.0,66.95,66.96,66.77,66.88,89200.0
2013-11-19 15:30:00,66.88,66.89,66.75,66.75,241900.0,66.88,66.89,66.75,66.75,241900.0
2013-11-20 09:30:00,67.63,68.76,67.51,67.9,528700.0,67.63,68.76,67.51,67.9,528700.0
2013-11-20 10:00:00,67.95,68.23,67.72,67.94,191400.0,67.95,68.23,67.72,67.94,191400.0
2013-11-20 10:30:00,67.94,68.07,67.8,67.99,126700.0,67.94,68.07,67.8,67.99,126700.0
2013-11-20 11:00:00,67.96,68.07,67.89,67.95,130500.0,67.96,68.07,67.89,67.95,130500.0
2013-11-20 11:30:00,67.96,68.36,67.96,68.35,94600.0,67.96,68.36,67.96,68.35,94600.0
2013-11-20 12:00:00,68.39,68.47,68.25,68.37,105500.0,68.39,68.47,68.25,68.37,105500.0
2013-11-20 12:30:00,68.34,68.45,67.96,68.08,79800.0,68.34,68.45,67.96,68.08,79800.0
2013-11-20 13:00:00,68.09,68.16,67.95,68.1,78400.0,68.09,68.16,67.95,68.1,78400.0
2013-11-20 13:30:00,68.1,68.28,68.08,68.16,55500.0,68.1,68.28,68.08,68.16,55500.0
2013-11-20 14:00:00,68.15,68.28,67.85,67.97,168000.0,68.15,68.28,67.85,67.97,168000.0
2013-11-20 14:30:00,67.95,68.15,67.91,68.14,98200.0,67.95,68.15,67.91,68.14,98200.0
2013-11-20 15:00:00,68.13,68.22,67.85,68.03,210500.0,68.13,68.22,67.85,68.03,210500.0
2013-11-20 15:30:00,68.03,68.3,67.9,68.17,343900.0,68.03,68.3,67.9,68.17,343900.0
2013-11-21 09:30:00,68.93,69.3,68.23,68.89,297500.0,68.93,69.3,68.23,68.89,297500.0
2013-11-21 10:00:00,68.89,68.97,68.49,68.65,176400.0,68.89,68.97,68.49,68.65,176400.0
2013-11-21 10:30:00,68.66,69.07,68.6,68.78,143600.0,68.66,69.07,68.6,68.78,143600.0
2013-11-21 11:00:00,68.78,69.25,68.78,69.2,127200.0,68.78,69.25,68.78,69.2,127200.0
2013-11-21 11:30:00,69.2,69.28,68.96,69.23,234300.0,69.2,69.28,68.96,69.23,234300.0
2013-11-21 12:00:00,69.22,69.5,69.09,69.45,73600.0,69.22,69.5,69.09,69.45,73600.0
2013-11-21 12:30:00,69.48,69.7,69.4,69.57,163600.0,69.48,69.7,69.4,69.57,163600.0
2013-11-21 13:00:00,69.56,69.87,69.27,69.33,257500.0,69.56,69.87,69.27,69.33,257500.0
2013-11-21 13:30:00,69.33,69.44,69.08,69.19,172800.0,69.33,69.44,69.08,69.19,172800.0
2013-11-21 14:00:00,69.23,69.44,69.13,69.37,99100.0,69.23,69.44,69.13,69.37,99100.0
2013-11-21 14:30:00,69.33,69.63,69.3,69.36,88300.0,69.33,69.63,69.3,69.36,88300.0
2013-11-21 15:00:00,69.36,69.42,69.21,69.34,166800.0,69.36,69.42,69.21,69.34,166800.0
2013-11-21 15:30:00,69.35,69.48,69.15,69.4,336500.0,69.35,69.48,69.15,69.4,336500.0
2013-11-22 09:30:00,69.98,69.98,68.83,69.08,189800.0,69.98,69.98,68.83,69.08,189800.0
2013-11-22 10:00:00,69.07,69.19,68.9,68.98,79300.0,69.07,69.19,68.9,68.98,79300.0
2013-11-22 10:30:00,68.97,69.05,68.82,68.83,197900.0,68.97,69.05,68.82,68.83,197900.0
2013-11-22 11:00:00,68.84,68.9,68.52,68.59,79200.0,68.84,68.9,68.52,68.59,79200.0
2013-11-22 11:30:00,68.59,69.35,68.59,69.33,83700.0,68.59,69.35,68.59,69.33,83700.0
2013-11-22 12:00:00,69.31,69.51,68.84,68.98,184000.0,69.31,69.51,68.84,68.98,184000.0
2013-11-22 12:30:00,68.97,69.13,68.75,69.08,110400.0,68.97,69.13,68.75,69.08,110400.0
2013-11-22 13:00:00,69.08,69.16,68.9,69.16,29300.0,69.08,69.16,68.9,69.16,29300.0
2013-11-22 13:30:00,69.16,69.25,68.88,69.06,114200.0,69.16,69.25,68.88,69.06,114200.0
2013-11-22 14:00:00,69.04,69.16,68.95,69.02,49000.0,69.04,69.16,68.95,69.02,49000.0
2013-11-22 14:30:00,69.05,69.21,69.0,69.2,61600.0,69.05,69.21,69.0,69.2,61600.0
2013-11-22 15:00:00,69.2,69.36,69.12,69.29,88800.0,69.2,69.36,69.12,69.29,88800.0
2013-11-22 15:30:00,69.28,69.53,69.25,69.42,194100.0,69.28,69.53,69.25,69.42,194100.0
2013-11-25 09:30:00,69.65,70.47,69.6,70.01,194400.0,69.65,70.47,69.6,70.01,194400.0
2013-11-25 10:00:00,70.06,70.32,69.52,69.96,172000.0,70.06,70.32,69.52,69.96,172000.0
2013-11-25 10:30:00,70.0,70.4,69.95,70.04,98900.0,70.0,70.4,69.95,70.04,98900.0
2013-11-25 11:00:00,70.03,70.11,69.62,70.0,60300.0,70.03,70.11,69.62,70.0,60300.0
2013-11-25 11:30:00,69.96,70.17,69.84,70.16,29400.0,69.96,70.17,69.84,70.16,29400.0
2013-11-25 12:00:00,70.14,70.16,69.88,69.91,78400.0,70.14,70.16,69.88,69.91,78400.0
2013-11-25 12:30:00,69.91,70.27,69.86,70.14,81600.0,69.91,70.27,69.86,70.14,81600.0
2013-11-25 13:00:00,70.1,70.43,70.09,70.24,130900.0,70.1,70.43,70.09,70.24,130900.0
2013-11-25 13:30:00,70.23,70.44,70.23,70.31,59800.0,70.23,70.44,70.23,70.31,59800.0
2013-11-25 14:00:00,70.3,70.32,70.07,70.1,33200.0,70.3,70.32,70.07,70.1,33200.0
2013-11-25 14:30:00,70.1,70.2,70.0,70.04,35200.0,70.1,70.2,70.0,70.04,35200.0
2013-11-25 15:00:00,70.05,70.17,69.7,69.77,76200.0,70.05,70.17,69.7,69.77,76200.0
2013-11-25 15:30:00,69.78,69.9,69.7,69.83,107400.0,69.78,69.9,69.7,69.83,107400.0
2013-11-26 09:30:00,69.52,70.25,69.46,70.02,100900.0,69.52,70.25,69.46,70.02,100900.0
2013-11-26 10:00:00,70.03,70.08,69.5,69.52,106700.0,70.03,70.08,69.5,69.52,106700.0
2013-11-26 10:30:00,69.51,69.6,69.22,69.42,88600.0,69.51,69.6,69.22,69.42,88600.0
2013-11-26 11:00:00,69.43,69.52,69.27,69.28,105300.0,69.43,69.52,69.27,69.28,105300.0
2013-11-26 11:30:00,69.27,69.41,69.16,69.16,85300.0,69.27,69.41,69.16,69.16,85300.0
2013-11-26 12:00:00,69.16,69.16,68.68,68.79,155300.0,69.16,69.16,68.68,68.79,155300.0
2013-11-26 12:30:00,68.75,69.27,68.71,69.05,105600.0,68.75,69.27,68.71,69.05,105600.0
2013-11-26 13:00:00,69.05,69.2,68.87,68.96,64600.0,69.05,69.2,68.87,68.96,64600.0
2013-11-26 13:30:00,68.97,69.22,68.95,68.95,73600.0,68.97,69.22,68.95,68.95,73600.0
2013-11-26 14:00:00,68.95,69.21,68.94,69.06,101500.0,68.95,69.21,68.94,69.06,101500.0
2013-11-26 14:30:00,69.08,69.28,68.98,69.27,56600.0,69.08,69.28,68.98,69.27,56600.0
2013-11-26 15:00:00,69.27,69.29,69.14,69.17,113700.0,69.27,69.29,69.14,69.17,113700.0
2013-11-26 15:30:00,69.19,69.54,69.19,69.32,195900.0,69.19,69.54,69.19,69.32,195900.0
2013-11-27 09:30:00,69.43,69.94,69.0,69.09,91200.0,69.43,69.94,69.0,69.09,91200.0
2013-11-27 10:00:00,69.09,69.22,69.04,69.04,77200.0,69.09,69.22,69.04,69.04,77200.0
2013-11-27 10:30:00,69.04,69.18,68.75,68.97,64300.0,69.04,69.18,68.75,68.97,64300.0
2013-11-27 11:00:00,68.93,69.46,68.89,69.45,39600.0,68.93,69.46,68.89,69.45,39600.0
2013-11-27 11:30:00,69.44,69.44,69.17,69.29,34100.0,69.44,69.44,69.17,69.29,34100.0
2013-11-27 12:00:00,69.26,69.6,69.16,69.53,36100.0,69.26,69.6,69.16,69.53,36100.0
2013-11-27 12:30:00,69.57,69.75,69.44,69.62,68900.0,69.57,69.75,69.44,69.62,68900.0
2013-11-27 13:00:00,69.65,69.87,69.6,69.87,56000.0,69.65,69.87,69.6,69.87,56000.0
2013-11-27 13:30:00,69.87,70.14,69.81,70.02,123700.0,69.87,70.14,69.81,70.02,123700.0
2013-11-27 14:00:00,70.02,70.03,69.95,70.01,43900.0,70.02,70.03,69.95,70.01,43900.0
2013-11-27 14:30:00,70.01,70.16,70.01,70.06,42800.0,70.01,70.16,70.01,70.06,42800.0
2013-11-27 15:00:00,70.05,70.06,69.97,70.01,64000.0,70.05,70.06,69.97,70.01,64000.0
2013-11-27 15:30:00,70.0,70.3,69.99,70.2,227000.0,70.0,70.3,69.99,70.2,227000.0
2013-11-29 09:30:00,70.26,70.75,69.65,69.79,110500.0,70.26,70.75,69.65,69.79,110500.0
2013-11-29 10:00:00,69.79,69.9,69.39,69.81,52900.0,69.79,69.9,69.39,69.81,52900.0
2013-11-29 10:30:00,69.85,69.91,69.6,69.9,91300.0,69.85,69.91,69.6,69.9,91300.0
2013-11-29 11:00:00,69.85,70.01,69.84,69.88,26900.0,69.85,70.01,69.84,69.88,26900.0
2013-11-29 11:30:00,69.85,69.98,69.78,69.81,32300.0,69.85,69.98,69.78,69.81,32300.0
2013-11-29 12:00:00,69.83,69.93,69.75,69.82,38200.0,69.83,69.93,69.75,69.82,38200.0
2013-11-29 12:30:00,69.84,69.97,69.73,69.77,90800.0,69.84,69.97,69.73,69.77,90800.0
2013-12-02 09:30:00,70.46,71.5,70.46,71.03,358500.0,70.46,71.5,70.46,71.03,358500.0
2013-12-02 10:00:00,71.03,71.29,70.91,71.01,170100.0,71.03,71.29,70.91,71.01,170100.0
2013-12-02 10:30:00,71.0,71.21,70.69,71.2,126700.0,71.0,71.21,70.69,71.2,126700.0
2013-12-02 11:00:00,71.21,71.34,71.1,71.13,101100.0,71.21,71.34,71.1,71.13,101100.0
2013-12-02 11:30:00,71.15,71.3,71.14,71.21,58200.0,71.15,71.3,71.14,71.21,58200.0
2013-12-02 12:00:00,71.24,71.74,71.16,71.74,128200.0,71.24,71.74,71.16,71.74,128200.0
2013-12-02 12:30:00,71.71,72.22,71.59,71.82,334700.0,71.71,72.22,71.59,71.82,334700.0
2013-12-02 13:00:00,71.82,71.92,71.35,71.78,133300.0,71.82,71.92,71.35,71.78,133300.0
2013-12-02 13:30:00,71.8,71.88,71.43,71.87,194300.0,71.8,71.88,71.43,71.87,194300.0
2013-12-02 14:00:00,71.87,72.0,71.64,71.71,128200.0,71.87,72.0,71.64,71.71,128200.0
2013-12-02 14:30:00,71.7,71.84,71.65,71.81,59600.0,71.7,71.84,71.65,71.81,59600.0
2013-12-02 15:00:00,71.8,71.84,71.62,71.7,82100.0,71.8,71.84,71.62,71.7,82100.0
2013-12-02 15:30:00,71.69,71.71,71.29,71.38,280300.0,71.69,71.71,71.29,71.38,280300.0
2013-12-03 09:30:00,71.38,71.73,71.05,71.71,119700.0,71.38,71.73,71.05,71.71,119700.0
2013-12-03 10:00:00,71.74,71.94,71.64,71.64,134700.0,71.74,71.94,71.64,71.64,134700.0
2013-12-03 10:30:00,71.63,71.89,71.32,71.45,118600.0,71.63,71.89,71.32,71.45,118600.0
2013-12-03 11:00:00,71.41,71.65,71.32,71.51,73000.0,71.41,71.65,71.32,71.51,73000.0
2013-12-03 11:30:00,71.53,71.53,70.96,71.01,113600.0,71.53,71.53,70.96,71.01,113600.0
2013-12-03 12:00:00,71.02,71.02,70.72,70.93,152100.0,71.02,71.02,70.72,70.93,152100.0
2013-12-03 12:30:00,70.9,71.31,70.87,71.11,130900.0,70.9,71.31,70.87,71.11,130900.0
2013-12-03 13:00:00,71.09,71.22,70.68,70.81,80900.0,71.09,71.22,70.68,70.81,80900.0
2013-12-03 13:30:00,70.79,71.05,70.67,71.0,74100.0,70.79,71.05,70.67,71.0,74100.0
2013-12-03 14:00:00,71.01,71.08,70.89,71.03,60500.0,71.01,71.08,70.89,71.03,60500.0
2013-12-03 14:30:00,71.03,71.47,70.93,71.47,162600.0,71.03,71.47,70.93,71.47,162600.0
2013-12-03 15:00:00,71.47,71.75,71.45,71.7,157000.0,71.47,71.75,71.45,71.7,157000.0
2013-12-03 15:30:00,71.7,71.7,71.31,71.51,260300.0,71.7,71.7,71.31,71.51,260300.0
2013-12-04 09:30:00,71.25,71.6,70.53,70.6,118800.0,71.25,71.6,70.53,70.6,118800.0
2013-12-04 10:00:00,70.71,71.33,70.61,71.0,134700.0,70.71,71.33,70.61,71.0,134700.0
2013-12-04 10:30:00,71.0,71.0,70.59,70.8,126300.0,71.0,71.0,70.59,70.8,126300.0
2013-12-04 11:00:00,70.8,70.83,70.15,70.17,96600.0,70.8,70.83,70.15,70.17,96600.0
2013-12-04 11:30:00,70.19,70.42,70.15,70.41,96500.0,70.19,70.42,70.15,70.41,96500.0
2013-12-04 12:00:00,70.39,70.62,70.24,70.48,111400.0,70.39,70.62,70.24,70.48,111400.0
2013-12-04 12:30:00,70.5,70.82,70.43,70.48,104900.0,70.5,70.82,70.43,70.48,104900.0
2013-12-04 13:00:00,70.48,70.54,70.17,70.25,87100.0,70.48,70.54,70.17,70.25,87100.0
2013-12-04 13:30:00,70.22,70.24,69.91,70.01,137300.0,70.22,70.24,69.91,70.01,137300.0
2013-12-04 14:00:00,70.03,70.4,69.96,70.36,163400.0,70.03,70.4,69.96,70.36,163400.0
2013-12-04 14:30:00,70.32,70.5,70.18,70.22,156700.0,70.32,70.5,70.18,70.22,156700.0
2013-12-04 15:00:00,70.2,70.26,70.12,70.26,132900.0,70.2,70.26,70.12,70.26,132900.0
2013-12-04 15:30:00,70.25,70.44,70.13,70.29,244400.0,70.25,70.44,70.13,70.29,244400.0
2013-12-05 09:30:00,69.54,70.38,69.2,69.85,133900.0,69.54,70.38,69.2,69.85,133900.0
2013-12-05 10:00:00,69.8,70.13,69.52,69.57,112500.0,69.8,70.13,69.52,69.57,112500.0
2013-12-05 10:30:00,69.57,70.15,69.56,69.99,144800.0,69.57,70.15,69.56,69.99,144800.0
2013-12-05 11:00:00,69.98,70.59,69.82,70.52,153800.0,69.98,70.59,69.82,70.52,153800.0
2013-12-05 11:30:00,70.54,70.62,69.91,70.55,123800.0,70.54,70.62,69.91,70.55,123800.0
2013-12-05 12:00:00,70.53,70.75,70.12,70.53,121000.0,70.53,70.75,70.12,70.53,121000.0
2013-12-05 12:30:00,70.51,70.53,70.14,70.3,113000.0,70.51,70.53,70.14,70.3,113000.0
2013-12-05 13:00:00,70.27,70.79,70.16,70.67,114000.0,70.27,70.79,70.16,70.67,114000.0
2013-12-05 13:30:00,70.65,70.75,70.42,70.42,83200.0,70.65,70.75,70.42,70.42,83200.0
2013-12-05 14:00:00,70.44,70.48,70.13,70.43,119200.0,70.44,70.48,70.13,70.43,119200.0
2013-12-05 14:30:00,70.43,70.73,70.43,70.7,139800.0,70.43,70.73,70.43,70.7,139800.0
2013-12-05 15:00:00,70.69,70.74,70.53,70.63,169700.0,70.69,70.74,70.53,70.63,169700.0
2013-12-05 15:30:00,70.62,70.77,70.5,70.63,126200.0,70.62,70.77,70.5,70.63,126200.0
2013-12-06 09:30:00,70.7,70.83,69.6,69.76,299100.0,70.7,70.83,69.6,69.76,299100.0
2013-12-06 10:00:00,69.8,69.92,69.26,69.44,200900.0,69.8,69.92,69.26,69.44,200900.0
2013-12-06 10:30:00,69.44,69.94,69.3,69.88,270000.0,69.44,69.94,69.3,69.88,270000.0
2013-12-06 11:00:00,69.84,70.21,69.75,70.0,134100.0,69.84,70.21,69.75,70.0,134100.0
2013-12-06 11:30:00,70.02,70.09,69.65,69.76,123100.0,70.02,70.09,69.65,69.76,123100.0
2013-12-06 12:00:00,69.77,70.16,69.71,69.95,129000.0,69.77,70.16,69.71,69.95,129000.0
2013-12-06 12:30:00,69.93,69.93,69.73,69.78,80800.0,69.93,69.93,69.73,69.78,80800.0
2013-12-06 13:00:00,69.81,69.99,69.75,69.82,75600.0,69.81,69.99,69.75,69.82,75600.0
2013-12-06 13:30:00,69.79,70.0,69.74,69.77,56800.0,69.79,70.0,69.74,69.77,56800.0
2013-12-06 14:00:00,69.76,69.99,69.74,69.82,60600.0,69.76,69.99,69.74,69.82,60600.0
2013-12-06 14:30:00,69.81,70.01,69.69,69.97,103300.0,69.81,70.01,69.69,69.97,103300.0
2013-12-06 15:00:00,69.96,69.98,69.48,69.59,101700.0,69.96,69.98,69.48,69.59,101700.0
2013-12-06 15:30:00,69.58,69.9,69.52,69.82,166900.0,69.58,69.9,69.52,69.82,166900.0
2013-12-09 09:30:00,69.88,70.49,69.53,70.19,225500.0,69.88,70.49,69.53,70.19,225500.0
2013-12-09 10:00:00,70.24,70.51,70.0,70.08,198200.0,70.24,70.51,70.0,70.08,198200.0
2013-12-09 10:30:00,70.07,70.44,70.0,70.28,105800.0,70.07,70.44,70.0,70.28,105800.0
2013-12-09 11:00:00,70.28,70.5,70.24,70.39,73100.0,70.28,70.5,70.24,70.39,73100.0
2013-12-09 11:30:00,70.36,70.6,70.23,70.4,190200.0,70.36,70.6,70.23,70.4,190200.0
2013-12-09 12:00:00,70.42,70.48,70.23,70.28,96400.0,70.42,70.48,70.23,70.28,96400.0
2013-12-09 12:30:00,70.28,70.41,70.23,70.27,39700.0,70.28,70.41,70.23,70.27,39700.0
2013-12-09 13:00:00,70.26,70.36,70.25,70.29,45400.0,70.26,70.36,70.25,70.29,45400.0
2013-12-09 13:30:00,70.32,70.35,70.24,70.26,56900.0,70.32,70.35,70.24,70.26,56900.0
2013-12-09 14:00:00,70.29,70.32,70.17,70.28,74100.0,70.29,70.32,70.17,70.28,74100.0
2013-12-09 14:30:00,70.26,70.32,70.1,70.28,70200.0,70.26,70.32,70.1,70.28,70200.0
2013-12-09 15:00:00,70.28,70.32,70.2,70.29,94300.0,70.28,70.32,70.2,70.29,94300.0
2013-12-09 15:30:00,70.28,70.36,70.17,70.33,266200.0,70.28,70.36,70.17,70.33,266200.0
2013-12-10 09:30:00,71.98,72.0,69.15,69.81,1288700.0,71.98,72.0,69.15,69.81,1288700.0
2013-12-10 10:00:00,69.83,70.96,69.6,70.65,816300.0,69.83,70.96,69.6,70.65,816300.0
2013-12-10 10:30:00,70.65,70.93,70.36,70.64,421500.0,70.65,70.93,70.36,70.64,421500.0
2013-12-10 11:00:00,70.59,70.76,69.94,70.14,383200.0,70.59,70.76,69.94,70.14,383200.0
2013-12-10 11:30:00,70.18,70.36,69.85,70.06,236000.0,70.18,70.36,69.85,70.06,236000.0
2013-12-10 12:00:00,70.05,70.16,69.75,70.03,178300.0,70.05,70.16,69.75,70.03,178300.0
2013-12-10 12:30:00,70.01,70.25,69.94,70.07,161400.0,70.01,70.25,69.94,70.07,161400.0
2013-12-10 13:00:00,70.06,70.13,69.75,69.9,142600.0,70.06,70.13,69.75,69.9,142600.0
2013-12-10 13:30:00,69.9,70.08,69.85,70.05,101200.0,69.9,70.08,69.85,70.05,101200.0
2013-12-10 14:00:00,70.04,70.12,69.95,70.0,83500.0,70.04,70.12,69.95,70.0,83500.0
2013-12-10 14:30:00,69.99,70.02,69.15,69.31,266000.0,69.99,70.02,69.15,69.31,266000.0
2013-12-10 15:00:00,69.3,69.5,68.8,69.13,387700.0,69.3,69.5,68.8,69.13,387700.0
2013-12-10 15:30:00,69.14,69.25,68.98,69.11,612800.0,69.14,69.25,68.98,69.11,612800.0
2013-12-11 09:30:00,69.26,69.62,68.36,68.76,449100.0,69.26,69.62,68.36,68.76,449100.0
2013-12-11 10:00:00,68.8,69.02,68.3,68.44,307500.0,68.8,69.02,68.3,68.44,307500.0
2013-12-11 10:30:00,68.51,68.51,67.62,68.14,449800.0,68.51,68.51,67.62,68.14,449800.0
2013-12-11 11:00:00,68.19,68.41,68.02,68.23,183800.0,68.19,68.41,68.02,68.23,183800.0
2013-12-11 11:30:00,68.2,68.22,68.03,68.2,191600.0,68.2,68.22,68.03,68.2,191600.0
2013-12-11 12:00:00,68.2,68.6,68.04,68.04,238400.0,68.2,68.6,68.04,68.04,238400.0
2013-12-11 12:30:00,68.04,68.35,68.01,68.15,165300.0,68.04,68.35,68.01,68.15,165300.0
2013-12-11 13:00:00,68.15,68.64,68.14,68.58,218300.0,68.15,68.64,68.14,68.58,218300.0
2013-12-11 13:30:00,68.58,68.76,68.52,68.69,127600.0,68.58,68.76,68.52,68.69,127600.0
2013-12-11 14:00:00,68.7,68.72,68.38,68.62,188400.0,68.7,68.72,68.38,68.62,188400.0
2013-12-11 14:30:00,68.64,68.64,68.18,68.18,244100.0,68.64,68.64,68.18,68.18,244100.0
2013-12-11 15:00:00,68.18,68.55,68.12,68.36,307100.0,68.18,68.55,68.12,68.36,307100.0
2013-12-11 15:30:00,68.35,68.46,68.19,68.31,771000.0,68.35,68.46,68.19,68.31,771000.0
2013-12-12 09:30:00,63.13,64.38,60.76,61.19,5660600.0,63.13,64.38,60.76,61.19,5660600.0
2013-12-12 10:00:00,61.2,61.6,60.55,60.9,3168300.0,61.2,61.6,60.55,60.9,3168300.0
2013-12-12 10:30:00,60.9,61.69,60.71,61.0,1761700.0,60.9,61.69,60.71,61.0,1761700.0
2013-12-12 11:00:00,61.0,61.32,60.55,60.86,1774400.0,61.0,61.32,60.55,60.86,1774400.0
2013-12-12 11:30:00,60.86,61.13,60.75,60.89,1569500.0,60.86,61.13,60.75,60.89,1569500.0
2013-12-12 12:00:00,60.9,61.3,60.62,60.92,1758100.0,60.9,61.3,60.62,60.92,1758100.0
2013-12-12 12:30:00,60.92,60.95,60.77,60.88,923200.0,60.92,60.95,60.77,60.88,923200.0
2013-12-12 13:00:00,60.88,61.01,60.81,60.88,996700.0,60.88,61.01,60.81,60.88,996700.0
2013-12-12 13:30:00,60.88,61.23,60.82,61.0,1118500.0,60.88,61.23,60.82,61.0,1118500.0
2013-12-12 14:00:00,61.0,61.05,60.7,60.82,1212300.0,61.0,61.05,60.7,60.82,1212300.0
2013-12-12 14:30:00,60.82,60.88,60.72,60.79,702900.0,60.82,60.88,60.72,60.79,702900.0
2013-12-12 15:00:00,60.79,60.88,60.7,60.84,796000.0,60.79,60.88,60.7,60.84,796000.0
2013-12-12 15:30:00,60.84,60.88,60.3,60.4,2471500.0,60.84,60.88,60.3,60.4,2471500.0
2013-12-13 09:30:00,59.73,60.29,59.5,59.69,1860100.0,59.73,60.29,59.5,59.69,1860100.0
2013-12-13 10:00:00,59.66,59.8,58.81,58.96,1367000.0,59.66,59.8,58.81,58.96,1367000.0
2013-12-13 10:30:00,58.96,59.34,58.9,58.93,913500.0,58.96,59.34,58.9,58.93,913500.0
2013-12-13 11:00:00,58.91,59.1,58.65,58.68,769700.0,58.91,59.1,58.65,58.68,769700.0
2013-12-13 11:30:00,58.67,59.1,58.54,59.0,1000500.0,58.67,59.1,58.54,59.0,1000500.0
2013-12-13 12:00:00,59.0,59.0,58.77,58.87,396900.0,59.0,59.0,58.77,58.87,396900.0
2013-12-13 12:30:00,58.88,59.05,58.87,58.99,666400.0,58.88,59.05,58.87,58.99,666400.0
2013-12-13 13:00:00,58.98,59.01,58.91,58.91,386300.0,58.98,59.01,58.91,58.91,386300.0
2013-12-13 13:30:00,58.91,59.17,58.91,59.07,418100.0,58.91,59.17,58.91,59.07,418100.0
2013-12-13 14:00:00,59.07,59.22,59.05,59.19,363200.0,59.07,59.22,59.05,59.19,363200.0
2013-12-13 14:30:00,59.19,59.21,58.99,59.08,329100.0,59.19,59.21,58.99,59.08,329100.0
2013-12-13 15:00:00,59.08,59.13,59.05,59.07,320100.0,59.08,59.13,59.05,59.07,320100.0
2013-12-13 15:30:00,59.07,59.36,59.06,59.2,1378200.0,59.07,59.36,59.06,59.2,1378200.0
2013-12-16 09:30:00,59.66,59.87,58.73,58.75,641100.0,59.66,59.87,58.73,58.75,641100.0
2013-12-16 10:00:00,58.74,58.89,58.18,58.28,682000.0,58.74,58.89,58.18,58.28,682000.0
2013-12-16 10:30:00,58.28,58.6,58.15,58.16,459600.0,58.28,58.6,58.15,58.16,459600.0
2013-12-16 11:00:00,58.14,58.39,57.9,58.23,575000.0,58.14,58.39,57.9,58.23,575000.0
2013-12-16 11:30:00,58.23,58.52,58.07,58.1,340300.0,58.23,58.52,58.07,58.1,340300.0
2013-12-16 12:00:00,58.1,58.2,57.8,57.95,410100.0,58.1,58.2,57.8,57.95,410100.0
2013-12-16 12:30:00,57.98,58.15,57.93,57.95,288100.0,57.98,58.15,57.93,57.95,288100.0
2013-12-16 13:00:00,57.95,58.07,57.88,57.91,259800.0,57.95,58.07,57.88,57.91,259800.0
2013-12-16 13:30:00,57.91,57.91,57.63,57.68,375900.0,57.91,57.91,57.63,57.68,375900.0
2013-12-16 14:00:00,57.69,57.81,57.58,57.66,359400.0,57.69,57.81,57.58,57.66,359400.0
2013-12-16 14:30:00,57.66,57.71,57.4,57.41,563100.0,57.66,57.71,57.4,57.41,563100.0
2013-12-16 15:00:00,57.43,57.62,57.35,57.46,528200.0,57.43,57.62,57.35,57.46,528200.0
2013-12-16 15:30:00,57.47,57.92,57.45,57.85,1172700.0,57.47,57.92,57.45,57.85,1172700.0
2013-12-17 09:30:00,57.8,58.1,57.49,58.08,687500.0,57.8,58.1,57.49,58.08,687500.0
2013-12-17 10:00:00,58.04,58.24,57.86,58.17,463100.0,58.04,58.24,57.86,58.17,463100.0
2013-12-17 10:30:00,58.16,58.62,58.11,58.55,648800.0,58.16,58.62,58.11,58.55,648800.0
2013-12-17 11:00:00,58.54,58.95,58.51,58.7,692200.0,58.54,58.95,58.51,58.7,692200.0
2013-12-17 11:30:00,58.72,58.85,58.63,58.84,545700.0,58.72,58.85,58.63,58.84,545700.0
2013-12-17 12:00:00,58.83,58.85,58.65,58.69,207200.0,58.83,58.85,58.65,58.69,207200.0
2013-12-17 12:30:00,58.69,58.79,58.54,58.59,216600.0,58.69,58.79,58.54,58.59,216600.0
2013-12-17 13:00:00,58.59,58.84,58.56,58.8,225400.0,58.59,58.84,58.56,58.8,225400.0
2013-12-17 13:30:00,58.8,58.85,58.69,58.75,222200.0,58.8,58.85,58.69,58.75,222200.0
2013-12-17 14:00:00,58.74,59.05,58.74,59.02,228000.0,58.74,59.05,58.74,59.02,228000.0
2013-12-17 14:30:00,59.02,59.02,58.74,58.88,207900.0,59.02,59.02,58.74,58.88,207900.0
2013-12-17 15:00:00,58.87,58.98,58.79,58.92,227600.0,58.87,58.98,58.79,58.92,227600.0
2013-12-17 15:30:00,58.92,58.99,58.62,58.67,571900.0,58.92,58.99,58.62,58.67,571900.0
2013-12-18 09:30:00,58.98,59.07,58.08,58.29,289700.0,58.98,59.07,58.08,58.29,289700.0
2013-12-18 10:00:00,58.28,58.53,58.05,58.36,206600.0,58.28,58.53,58.05,58.36,206600.0
2013-12-18 10:30:00,58.32,58.59,58.22,58.48,155700.0,58.32,58.59,58.22,58.48,155700.0
2013-12-18 11:00:00,58.47,58.84,58.47,58.76,257000.0,58.47,58.84,58.47,58.76,257000.0
2013-12-18 11:30:00,58.77,58.83,58.56,58.67,146400.0,58.77,58.83,58.56,58.67,146400.0
2013-12-18 12:00:00,58.66,58.75,58.61,58.74,137900.0,58.66,58.75,58.61,58.74,137900.0
2013-12-18 12:30:00,58.74,58.92,58.69,58.72,169700.0,58.74,58.92,58.69,58.72,169700.0
2013-12-18 13:00:00,58.72,58.79,58.63,58.73,113900.0,58.72,58.79,58.63,58.73,113900.0
2013-12-18 13:30:00,58.73,58.81,58.65,58.67,113800.0,58.73,58.81,58.65,58.67,113800.0
2013-12-18 14:00:00,58.67,59.18,58.35,58.86,273400.0,58.67,59.18,58.35,58.86,273400.0
2013-12-18 14:30:00,58.88,59.21,58.84,59.05,200100.0,58.88,59.21,58.84,59.05,200100.0
2013-12-18 15:00:00,59.05,59.25,59.01,59.06,549500.0,59.05,59.25,59.01,59.06,549500.0
2013-12-18 15:30:00,59.06,59.17,59.0,59.11,678100.0,59.06,59.17,59.0,59.11,678100.0
2013-12-19 09:30:00,58.82,59.55,58.68,58.88,267100.0,58.82,59.55,58.68,58.88,267100.0
2013-12-19 10:00:00,58.86,59.19,58.81,59.02,283300.0,58.86,59.19,58.81,59.02,283300.0
2013-12-19 10:30:00,59.06,59.33,58.8,59.22,340700.0,59.06,59.33,58.8,59.22,340700.0
2013-12-19 11:00:00,59.19,59.3,59.0,59.06,228700.0,59.19,59.3,59.0,59.06,228700.0
2013-12-19 11:30:00,59.09,59.18,58.9,59.01,166500.0,59.09,59.18,58.9,59.01,166500.0
2013-12-19 12:00:00,59.01,59.02,58.78,58.79,145200.0,59.01,59.02,58.78,58.79,145200.0
2013-12-19 12:30:00,58.79,58.9,58.66,58.66,214200.0,58.79,58.9,58.66,58.66,214200.0
2013-12-19 13:00:00,58.67,58.87,58.6,58.72,205900.0,58.67,58.87,58.6,58.72,205900.0
2013-12-19 13:30:00,58.71,58.8,58.67,58.75,153300.0,58.71,58.8,58.67,58.75,153300.0
2013-12-19 14:00:00,58.75,58.91,58.74,58.78,258100.0,58.75,58.91,58.74,58.78,258100.0
2013-12-19 14:30:00,58.77,58.89,58.75,58.76,217000.0,58.77,58.89,58.75,58.76,217000.0
2013-12-19 15:00:00,58.76,58.83,58.71,58.75,183100.0,58.76,58.83,58.71,58.75,183100.0
2013-12-19 15:30:00,58.74,59.0,58.74,58.77,602800.0,58.74,59.0,58.74,58.77,602800.0
2013-12-20 09:30:00,58.85,59.28,58.63,58.78,432200.0,58.85,59.28,58.63,58.78,432200.0
2013-12-20 10:00:00,58.79,59.0,58.79,58.93,245400.0,58.79,59.0,58.79,58.93,245400.0
2013-12-20 10:30:00,58.93,58.98,58.82,58.86,251900.0,58.93,58.98,58.82,58.86,251900.0
2013-12-20 11:00:00,58.84,58.94,58.83,58.88,200000.0,58.84,58.94,58.83,58.88,200000.0
2013-12-20 11:30:00,58.88,58.91,58.71,58.86,137400.0,58.88,58.91,58.71,58.86,137400.0
2013-12-20 12:00:00,58.88,58.93,58.81,58.84,132100.0,58.88,58.93,58.81,58.84,132100.0
2013-12-20 12:30:00,58.85,58.92,58.8,58.89,130700.0,58.85,58.92,58.8,58.89,130700.0
2013-12-20 13:00:00,58.88,58.95,58.85,58.85,94500.0,58.88,58.95,58.85,58.85,94500.0
2013-12-20 13:30:00,58.86,58.92,58.82,58.89,84300.0,58.86,58.92,58.82,58.89,84300.0
2013-12-20 14:00:00,58.89,58.94,58.85,58.89,111700.0,58.89,58.94,58.85,58.89,111700.0
2013-12-20 14:30:00,58.89,58.93,58.84,58.84,129800.0,58.89,58.93,58.84,58.84,129800.0
2013-12-20 15:00:00,58.82,58.86,58.7,58.77,172100.0,58.82,58.86,58.7,58.77,172100.0
2013-12-20 15:30:00,58.76,58.8,58.68,58.8,462500.0,58.76,58.8,58.68,58.8,462500.0
2013-12-23 09:30:00,58.9,59.0,58.6,58.84,270800.0,58.9,59.0,58.6,58.84,270800.0
2013-12-23 10:00:00,58.82,58.85,58.65,58.73,253500.0,58.82,58.85,58.65,58.73,253500.0
2013-12-23 10:30:00,58.79,59.0,58.68,58.94,891000.0,58.79,59.0,58.68,58.94,891000.0
2013-12-23 11:00:00,58.95,59.0,58.8,58.85,167600.0,58.95,59.0,58.8,58.85,167600.0
2013-12-23 11:30:00,58.83,58.85,58.61,58.71,193400.0,58.83,58.85,58.61,58.71,193400.0
2013-12-23 12:00:00,58.74,58.74,58.6,58.63,102600.0,58.74,58.74,58.6,58.63,102600.0
2013-12-23 12:30:00,58.64,58.77,58.62,58.76,211800.0,58.64,58.77,58.62,58.76,211800.0
2013-12-23 13:00:00,58.76,58.98,58.76,58.96,370500.0,58.76,58.98,58.76,58.96,370500.0
2013-12-23 13:30:00,58.95,58.98,58.8,58.87,100900.0,58.95,58.98,58.8,58.87,100900.0
2013-12-23 14:00:00,58.88,58.91,58.79,58.88,118800.0,58.88,58.91,58.79,58.88,118800.0
2013-12-23 14:30:00,58.86,58.92,58.82,58.85,170800.0,58.86,58.92,58.82,58.85,170800.0
2013-12-23 15:00:00,58.86,58.95,58.8,58.95,313900.0,58.86,58.95,58.8,58.95,313900.0
2013-12-23 15:30:00,58.94,59.0,58.92,58.99,418700.0,58.94,59.0,58.92,58.99,418700.0
2013-12-24 09:30:00,58.86,59.4,58.86,58.94,244300.0,58.86,59.4,58.86,58.94,244300.0
2013-12-24 10:00:00,58.94,59.09,58.86,59.0,205900.0,58.94,59.09,58.86,59.0,205900.0
2013-12-24 10:30:00,58.99,59.0,58.85,59.0,128500.0,58.99,59.0,58.85,59.0,128500.0
2013-12-24 11:00:00,58.97,59.07,58.86,58.89,197000.0,58.97,59.07,58.86,58.89,197000.0
2013-12-24 11:30:00,58.88,59.05,58.87,59.01,104700.0,58.88,59.05,58.87,59.01,104700.0
2013-12-24 12:00:00,59.03,59.15,59.01,59.04,101700.0,59.03,59.15,59.01,59.04,101700.0
2013-12-24 12:30:00,59.03,59.14,58.98,58.98,211300.0,59.03,59.14,58.98,58.98,211300.0
2013-12-26 09:30:00,59.34,59.85,59.23,59.34,244800.0,59.34,59.85,59.23,59.34,244800.0
2013-12-26 10:00:00,59.31,59.77,59.31,59.76,142400.0,59.31,59.77,59.31,59.76,142400.0
2013-12-26 10:30:00,59.78,59.81,59.64,59.71,137500.0,59.78,59.81,59.64,59.71,137500.0
2013-12-26 11:00:00,59.73,59.77,59.56,59.73,119700.0,59.73,59.77,59.56,59.73,119700.0
2013-12-26 11:30:00,59.72,59.8,59.61,59.66,112200.0,59.72,59.8,59.61,59.66,112200.0
2013-12-26 12:00:00,59.67,59.68,59.51,59.53,111700.0,59.67,59.68,59.51,59.53,111700.0
2013-12-26 12:30:00,59.54,59.62,59.5,59.57,92100.0,59.54,59.62,59.5,59.57,92100.0
2013-12-26 13:00:00,59.58,59.72,59.55,59.68,86100.0,59.58,59.72,59.55,59.68,86100.0
2013-12-26 13:30:00,59.68,59.77,59.55,59.6,154100.0,59.68,59.77,59.55,59.6,154100.0
2013-12-26 14:00:00,59.59,59.69,59.47,59.5,133600.0,59.59,59.69,59.47,59.5,133600.0
2013-12-26 14:30:00,59.5,59.67,59.45,59.47,164500.0,59.5,59.67,59.45,59.47,164500.0
2013-12-26 15:00:00,59.48,59.77,59.48,59.7,188700.0,59.48,59.77,59.48,59.7,188700.0
2013-12-26 15:30:00,59.71,59.78,59.69,59.69,606400.0,59.71,59.78,59.69,59.69,606400.0
2013-12-27 09:30:00,59.88,60.25,59.71,60.14,328500.0,59.88,60.25,59.71,60.14,328500.0
2013-12-27 10:00:00,60.12,60.13,59.93,59.97,167900.0,60.12,60.13,59.93,59.97,167900.0
2013-12-27 10:30:00,59.98,59.98,59.44,59.44,242100.0,59.98,59.98,59.44,59.44,242100.0
2013-12-27 11:00:00,59.45,59.85,59.43,59.79,279500.0,59.45,59.85,59.43,59.79,279500.0
2013-12-27 11:30:00,59.8,60.05,59.61,59.7,174900.0,59.8,60.05,59.61,59.7,174900.0
2013-12-27 12:00:00,59.7,59.8,59.52,59.59,193200.0,59.7,59.8,59.52,59.59,193200.0
2013-12-27 12:30:00,59.56,59.59,59.2,59.24,172200.0,59.56,59.59,59.2,59.24,172200.0
2013-12-27 13:00:00,59.23,59.34,59.08,59.2,120600.0,59.23,59.34,59.08,59.2,120600.0
2013-12-27 13:30:00,59.19,59.21,59.01,59.04,96000.0,59.19,59.21,59.01,59.04,96000.0
2013-12-27 14:00:00,59.06,59.24,59.05,59.19,79700.0,59.06,59.24,59.05,59.19,79700.0
2013-12-27 14:30:00,59.19,59.42,59.12,59.2,132800.0,59.19,59.42,59.12,59.2,132800.0
2013-12-27 15:00:00,59.2,59.25,59.04,59.04,133900.0,59.2,59.25,59.04,59.04,133900.0
2013-12-27 15:30:00,59.05,59.23,59.02,59.15,293200.0,59.05,59.23,59.02,59.15,293200.0
2013-12-30 09:30:00,59.15,59.49,58.7,59.27,511200.0,59.15,59.49,58.7,59.27,511200.0
2013-12-30 10:00:00,59.28,59.3,58.94,59.13,188300.0,59.28,59.3,58.94,59.13,188300.0
2013-12-30 10:30:00,59.13,59.34,59.07,59.25,166400.0,59.13,59.34,59.07,59.25,166400.0
2013-12-30 11:00:00,59.25,59.4,58.99,59.02,168400.0,59.25,59.4,58.99,59.02,168400.0
2013-12-30 11:30:00,59.02,59.1,58.81,58.87,163000.0,59.02,59.1,58.81,58.87,163000.0
2013-12-30 12:00:00,58.88,59.06,58.88,59.05,99200.0,58.88,59.06,58.88,59.05,99200.0
2013-12-30 12:30:00,59.05,59.1,58.95,59.07,61500.0,59.05,59.1,58.95,59.07,61500.0
2013-12-30 13:00:00,59.07,59.18,59.0,59.03,229400.0,59.07,59.18,59.0,59.03,229400.0
2013-12-30 13:30:00,59.05,59.2,59.02,59.05,162800.0,59.05,59.2,59.02,59.05,162800.0
2013-12-30 14:00:00,59.1,59.32,59.0,59.19,141900.0,59.1,59.32,59.0,59.19,141900.0
2013-12-30 14:30:00,59.24,59.28,58.94,58.95,118100.0,59.24,59.28,58.94,58.95,118100.0
2013-12-30 15:00:00,58.95,59.13,58.93,59.11,111200.0,58.95,59.13,58.93,59.11,111200.0
2013-12-30 15:30:00,59.1,59.22,59.06,59.11,318200.0,59.1,59.22,59.06,59.11,318200.0
2013-12-31 09:30:00,59.12,59.4,58.91,59.25,160900.0,59.12,59.4,58.91,59.25,160900.0
2013-12-31 10:00:00,59.25,59.31,58.81,58.93,110200.0,59.25,59.31,58.81,58.93,110200.0
2013-12-31 10:30:00,58.94,58.96,58.7,58.75,133400.0,58.94,58.96,58.7,58.75,133400.0
2013-12-31 11:00:00,58.78,58.96,58.62,58.75,130700.0,58.78,58.96,58.62,58.75,130700.0
2013-12-31 11:30:00,58.76,58.83,58.5,58.56,140800.0,58.76,58.83,58.5,58.56,140800.0
2013-12-31 12:00:00,58.54,58.64,58.43,58.52,132500.0,58.54,58.64,58.43,58.52,132500.0
2013-12-31 12:30:00,58.52,58.57,58.45,58.53,150200.0,58.52,58.57,58.45,58.53,150200.0
2013-12-31 13:00:00,58.53,58.69,58.52,58.68,100600.0,58.53,58.69,58.52,58.68,100600.0
2013-12-31 13:30:00,58.68,58.9,58.64,58.89,123700.0,58.68,58.9,58.64,58.89,123700.0
2013-12-31 14:00:00,58.89,59.05,58.88,59.0,109500.0,58.89,59.05,58.88,59.0,109500.0
2013-12-31 14:30:00,59.01,59.09,58.95,59.0,146700.0,59.01,59.09,58.95,59.0,146700.0
2013-12-31 15:00:00,58.99,59.02,58.83,59.02,142400.0,58.99,59.02,58.83,59.02,142400.0
2013-12-31 15:30:00,59.02,59.03,58.92,59.02,322800.0,59.02,59.03,58.92,59.02,322800.0
2014-01-02 09:30:00,59.08,59.52,58.58,58.81,324100.0,59.08,59.52,58.58,58.81,324100.0
2014-01-02 10:00:00,58.86,59.45,58.75,59.1,420500.0,58.86,59.45,58.75,59.1,420500.0
2014-01-02 10:30:00,59.1,59.18,58.98,59.03,203600.0,59.1,59.18,58.98,59.03,203600.0
2014-01-02 11:00:00,59.0,59.05,58.77,58.85,179000.0,59.0,59.05,58.77,58.85,179000.0
2014-01-02 11:30:00,58.87,58.91,58.62,58.64,117900.0,58.87,58.91,58.62,58.64,117900.0
2014-01-02 12:00:00,58.64,58.9,58.62,58.84,103200.0,58.64,58.9,58.62,58.84,103200.0
2014-01-02 12:30:00,58.81,58.9,58.7,58.83,71400.0,58.81,58.9,58.7,58.83,71400.0
2014-01-02 13:00:00,58.85,58.87,58.52,58.53,136200.0,58.85,58.87,58.52,58.53,136200.0
2014-01-02 13:30:00,58.56,58.68,58.55,58.65,129100.0,58.56,58.68,58.55,58.65,129100.0
2014-01-02 14:00:00,58.64,58.7,58.55,58.65,90700.0,58.64,58.7,58.55,58.65,90700.0
2014-01-02 14:30:00,58.68,58.69,58.54,58.6,143300.0,58.68,58.69,58.54,58.6,143300.0
2014-01-02 15:00:00,58.59,58.67,58.41,58.62,340700.0,58.59,58.67,58.41,58.62,340700.0
2014-01-02 15:30:00,58.62,58.68,58.57,58.6,345200.0,58.62,58.68,58.57,58.6,345200.0
2014-01-03 09:30:00,58.83,59.05,58.51,58.76,234000.0,58.83,59.05,58.51,58.76,234000.0
2014-01-03 10:00:00,58.74,59.14,58.73,59.11,276300.0,58.74,59.14,58.73,59.11,276300.0
2014-01-03 10:30:00,59.11,59.14,58.95,59.05,141600.0,59.11,59.14,58.95,59.05,141600.0
2014-01-03 11:00:00,59.05,59.09,58.8,58.81,84100.0,59.05,59.09,58.8,58.81,84100.0
2014-01-03 11:30:00,58.82,58.91,58.64,58.81,113700.0,58.82,58.91,58.64,58.81,113700.0
2014-01-03 12:00:00,58.84,58.9,58.79,58.83,69400.0,58.84,58.9,58.79,58.83,69400.0
2014-01-03 12:30:00,58.84,58.95,58.78,58.88,214000.0,58.84,58.95,58.78,58.88,214000.0
2014-01-03 13:00:00,58.87,58.92,58.83,58.9,103600.0,58.87,58.92,58.83,58.9,103600.0
2014-01-03 13:30:00,58.9,58.9,58.8,58.82,151200.0,58.9,58.9,58.8,58.82,151200.0
2014-01-03 14:00:00,58.83,58.84,58.72,58.75,107300.0,58.83,58.84,58.72,58.75,107300.0
2014-01-03 14:30:00,58.75,58.86,58.72,58.85,106300.0,58.75,58.86,58.72,58.85,106300.0
2014-01-03 15:00:00,58.85,58.86,58.8,58.86,187900.0,58.85,58.86,58.8,58.86,187900.0
2014-01-03 15:30:00,58.86,58.9,58.68,58.78,264800.0,58.86,58.9,58.68,58.78,264800.0
2014-01-06 09:30:00,59.18,59.21,57.91,58.08,424900.0,59.18,59.21,57.91,58.08,424900.0
2014-01-06 10:00:00,58.11,58.15,57.7,57.99,454400.0,58.11,58.15,57.7,57.99,454400.0
2014-01-06 10:30:00,57.97,58.04,57.89,57.94,189200.0,57.97,58.04,57.89,57.94,189200.0
2014-01-06 11:00:00,57.94,58.04,57.62,57.84,225400.0,57.94,58.04,57.62,57.84,225400.0
2014-01-06 11:30:00,57.79,57.82,57.56,57.67,218200.0,57.79,57.82,57.56,57.67,218200.0
2014-01-06 12:00:00,57.67,57.8,57.57,57.6,147200.0,57.67,57.8,57.57,57.6,147200.0
2014-01-06 12:30:00,57.62,57.69,57.43,57.54,165300.0,57.62,57.69,57.43,57.54,165300.0
2014-01-06 13:00:00,57.55,57.75,57.54,57.61,214500.0,57.55,57.75,57.54,57.61,214500.0
2014-01-06 13:30:00,57.63,57.78,57.48,57.72,203100.0,57.63,57.78,57.48,57.72,203100.0
2014-01-06 14:00:00,57.74,57.83,57.57,57.65,194700.0,57.74,57.83,57.57,57.65,194700.0
2014-01-06 14:30:00,57.66,57.73,57.57,57.66,120000.0,57.66,57.73,57.57,57.66,120000.0
2014-01-06 15:00:00,57.66,57.8,57.61,57.75,181300.0,57.66,57.8,57.61,57.75,181300.0
2014-01-06 15:30:00,57.75,57.82,57.68,57.76,447500.0,57.75,57.82,57.68,57.76,447500.0
2014-01-07 09:30:00,59.01,59.09,58.31,58.5,634600.0,59.01,59.09,58.31,58.5,634600.0
2014-01-07 10:00:00,58.51,58.71,58.45,58.7,370300.0,58.51,58.71,58.45,58.7,370300.0
2014-01-07 10:30:00,58.66,58.71,58.5,58.6,226600.0,58.66,58.71,58.5,58.6,226600.0
2014-01-07 11:00:00,58.6,58.62,58.33,58.37,162500.0,58.6,58.62,58.33,58.37,162500.0
2014-01-07 11:30:00,58.35,58.53,58.3,58.49,170100.0,58.35,58.53,58.3,58.49,170100.0
2014-01-07 12:00:00,58.5,58.57,58.41,58.47,173800.0,58.5,58.57,58.41,58.47,173800.0
2014-01-07 12:30:00,58.5,58.53,58.35,58.37,106200.0,58.5,58.53,58.35,58.37,106200.0
2014-01-07 13:00:00,58.37,58.41,58.35,58.39,62400.0,58.37,58.41,58.35,58.39,62400.0
2014-01-07 13:30:00,58.38,58.41,58.11,58.12,152500.0,58.38,58.41,58.11,58.12,152500.0
2014-01-07 14:00:00,58.11,58.13,57.81,57.84,255700.0,58.11,58.13,57.81,57.84,255700.0
2014-01-07 14:30:00,57.82,58.19,57.82,58.18,292500.0,57.82,58.19,57.82,58.18,292500.0
2014-01-07 15:00:00,58.19,58.41,58.19,58.34,306400.0,58.19,58.41,58.19,58.34,306400.0
2014-01-07 15:30:00,58.34,58.41,58.25,58.29,400900.0,58.34,58.41,58.25,58.29,400900.0
2014-01-08 09:30:00,58.29,58.5,57.75,57.88,332300.0,58.29,58.5,57.75,57.88,332300.0
2014-01-08 10:00:00,57.86,57.91,57.36,57.41,485400.0,57.86,57.91,57.36,57.41,485400.0
2014-01-08 10:30:00,57.43,57.77,57.41,57.66,309700.0,57.43,57.77,57.41,57.66,309700.0
2014-01-08 11:00:00,57.67,57.74,57.51,57.67,144000.0,57.67,57.74,57.51,57.67,144000.0
2014-01-08 11:30:00,57.67,57.9,57.65,57.82,91200.0,57.67,57.9,57.65,57.82,91200.0
2014-01-08 12:00:00,57.82,57.85,57.73,57.83,73900.0,57.82,57.85,57.73,57.83,73900.0
2014-01-08 12:30:00,57.84,57.87,57.77,57.87,70500.0,57.84,57.87,57.77,57.87,70500.0
2014-01-08 13:00:00,57.87,57.95,57.81,57.83,123000.0,57.87,57.95,57.81,57.83,123000.0
2014-01-08 13:30:00,57.83,57.91,57.81,57.86,80400.0,57.83,57.91,57.81,57.86,80400.0
2014-01-08 14:00:00,57.86,57.99,57.76,57.94,175800.0,57.86,57.99,57.76,57.94,175800.0
2014-01-08 14:30:00,57.96,58.16,57.92,58.03,194400.0,57.96,58.16,57.92,58.03,194400.0
2014-01-08 15:00:00,58.03,58.07,57.86,57.9,147400.0,58.03,58.07,57.86,57.9,147400.0
2014-01-08 15:30:00,57.9,58.08,57.88,58.03,350100.0,57.9,58.08,57.88,58.03,350100.0
2014-01-09 09:30:00,58.09,58.18,57.58,57.67,254900.0,58.09,58.18,57.58,57.67,254900.0
2014-01-09 10:00:00,57.66,57.75,57.31,57.55,425600.0,57.66,57.75,57.31,57.55,425600.0
2014-01-09 10:30:00,57.59,57.62,57.45,57.46,117300.0,57.59,57.62,57.45,57.46,117300.0
2014-01-09 11:00:00,57.49,57.5,57.11,57.16,337200.0,57.49,57.5,57.11,57.16,337200.0
2014-01-09 11:30:00,57.16,57.4,57.12,57.18,202300.0,57.16,57.4,57.12,57.18,202300.0
2014-01-09 12:00:00,57.17,57.26,57.09,57.1,180900.0,57.17,57.26,57.09,57.1,180900.0
2014-01-09 12:30:00,57.1,57.21,57.09,57.14,208100.0,57.1,57.21,57.09,57.14,208100.0
2014-01-09 13:00:00,57.15,57.17,57.01,57.15,199700.0,57.15,57.17,57.01,57.15,199700.0
2014-01-09 13:30:00,57.15,57.35,57.11,57.23,137800.0,57.15,57.35,57.11,57.23,137800.0
2014-01-09 14:00:00,57.24,57.39,57.15,57.3,223700.0,57.24,57.39,57.15,57.3,223700.0
2014-01-09 14:30:00,57.31,57.36,57.18,57.36,163300.0,57.31,57.36,57.18,57.36,163300.0
2014-01-09 15:00:00,57.37,57.39,57.22,57.3,250400.0,57.37,57.39,57.22,57.3,250400.0
2014-01-09 15:30:00,57.3,57.37,57.24,57.35,522900.0,57.3,57.37,57.24,57.35,522900.0
2014-01-10 09:30:00,58.34,58.48,57.85,57.96,797200.0,58.34,58.48,57.85,57.96,797200.0
2014-01-10 10:00:00,57.92,57.92,57.29,57.74,404900.0,57.92,57.92,57.29,57.74,404900.0
2014-01-10 10:30:00,57.76,58.2,57.75,58.15,275800.0,57.76,58.2,57.75,58.15,275800.0
2014-01-10 11:00:00,58.14,58.31,58.04,58.29,230900.0,58.14,58.31,58.04,58.29,230900.0
2014-01-10 11:30:00,58.29,58.47,58.21,58.4,259400.0,58.29,58.47,58.21,58.4,259400.0
2014-01-10 12:00:00,58.41,58.59,58.26,58.46,257200.0,58.41,58.59,58.26,58.46,257200.0
2014-01-10 12:30:00,58.48,58.82,58.42,58.82,379200.0,58.48,58.82,58.42,58.82,379200.0
2014-01-10 13:00:00,58.83,59.19,58.75,58.8,378500.0,58.83,59.19,58.75,58.8,378500.0
2014-01-10 13:30:00,58.79,58.9,58.69,58.8,191800.0,58.79,58.9,58.69,58.8,191800.0
2014-01-10 14:00:00,58.8,58.95,58.68,58.81,195000.0,58.8,58.95,58.68,58.81,195000.0
2014-01-10 14:30:00,58.8,59.2,58.79,59.18,259400.0,58.8,59.2,58.79,59.18,259400.0
2014-01-10 15:00:00,59.18,59.84,59.15,59.35,803700.0,59.18,59.84,59.15,59.35,803700.0
2014-01-10 15:30:00,59.35,59.66,59.29,59.57,882900.0,59.35,59.66,59.29,59.57,882900.0
2014-01-13 09:30:00,51.56,51.75,49.77,50.0,5787200.0,51.56,51.75,49.77,50.0,5787200.0
2014-01-13 10:00:00,49.99,50.2,49.0,49.85,4200900.0,49.99,50.2,49.0,49.85,4200900.0
2014-01-13 10:30:00,49.86,50.16,49.58,50.15,1797500.0,49.86,50.16,49.58,50.15,1797500.0
2014-01-13 11:00:00,50.16,50.56,49.51,50.52,1423300.0,50.16,50.56,49.51,50.52,1423300.0
2014-01-13 11:30:00,50.54,50.77,50.15,50.56,1284300.0,50.54,50.77,50.15,50.56,1284300.0
2014-01-13 12:00:00,50.56,50.66,50.36,50.55,693800.0,50.56,50.66,50.36,50.55,693800.0
2014-01-13 12:30:00,50.55,50.59,50.1,50.12,595300.0,50.55,50.59,50.1,50.12,595300.0
2014-01-13 13:00:00,50.12,50.13,49.83,49.83,803000.0,50.12,50.13,49.83,49.83,803000.0
2014-01-13 13:30:00,49.83,50.0,49.61,49.81,594600.0,49.83,50.0,49.61,49.81,594600.0
2014-01-13 14:00:00,49.81,53.5,49.6,49.75,830600.0,49.81,53.5,49.6,49.75,830600.0
2014-01-13 14:30:00,49.74,49.94,49.61,49.85,734600.0,49.74,49.94,49.61,49.85,734600.0
2014-01-13 15:00:00,49.82,49.95,49.55,49.78,1002200.0,49.82,49.95,49.55,49.78,1002200.0
2014-01-13 15:30:00,49.78,49.78,49.55,49.7,1664400.0,49.78,49.78,49.55,49.7,1664400.0
2014-01-14 09:30:00,49.89,49.94,48.89,49.32,1011200.0,49.89,49.94,48.89,49.32,1011200.0
2014-01-14 10:00:00,49.35,49.94,49.27,49.52,466800.0,49.35,49.94,49.27,49.52,466800.0
2014-01-14 10:30:00,49.52,49.77,49.35,49.64,371000.0,49.52,49.77,49.35,49.64,371000.0
2014-01-14 11:00:00,49.65,49.69,49.5,49.63,237300.0,49.65,49.69,49.5,49.63,237300.0
2014-01-14 11:30:00,49.63,49.65,48.91,49.25,698600.0,49.63,49.65,48.91,49.25,698600.0
2014-01-14 12:00:00,49.24,49.6,49.18,49.22,366600.0,49.24,49.6,49.18,49.22,366600.0
2014-01-14 12:30:00,49.23,49.45,49.05,49.36,329100.0,49.23,49.45,49.05,49.36,329100.0
2014-01-14 13:00:00,49.38,49.72,49.32,49.4,374700.0,49.38,49.72,49.32,49.4,374700.0
2014-01-14 13:30:00,49.4,49.49,49.32,49.41,255900.0,49.4,49.49,49.32,49.41,255900.0
2014-01-14 14:00:00,49.39,49.39,49.12,49.13,422400.0,49.39,49.39,49.12,49.13,422400.0
2014-01-14 14:30:00,49.14,49.16,49.01,49.02,364300.0,49.14,49.16,49.01,49.02,364300.0
2014-01-14 15:00:00,49.03,49.24,49.02,49.24,388900.0,49.03,49.24,49.02,49.24,388900.0
2014-01-14 15:30:00,49.23,49.33,49.13,49.27,521900.0,49.23,49.33,49.13,49.27,521900.0
2014-01-15 09:30:00,50.03,50.03,49.28,49.52,783800.0,50.03,50.03,49.28,49.52,783800.0
2014-01-15 10:00:00,49.53,49.73,49.28,49.32,472700.0,49.53,49.73,49.28,49.32,472700.0
2014-01-15 10:30:00,49.32,49.6,49.3,49.52,198000.0,49.32,49.6,49.3,49.52,198000.0
2014-01-15 11:00:00,49.51,49.69,49.43,49.67,224900.0,49.51,49.69,49.43,49.67,224900.0
2014-01-15 11:30:00,49.66,50.0,49.62,49.98,348000.0,49.66,50.0,49.62,49.98,348000.0
2014-01-15 12:00:00,49.97,50.28,49.77,50.13,344300.0,49.97,50.28,49.77,50.13,344300.0
2014-01-15 12:30:00,50.11,50.12,49.9,50.06,150100.0,50.11,50.12,49.9,50.06,150100.0
2014-01-15 13:00:00,50.06,50.09,49.8,49.93,304500.0,50.06,50.09,49.8,49.93,304500.0
2014-01-15 13:30:00,49.92,50.1,49.9,49.93,152000.0,49.92,50.1,49.9,49.93,152000.0
2014-01-15 14:00:00,49.94,50.01,49.85,49.9,108500.0,49.94,50.01,49.85,49.9,108500.0
2014-01-15 14:30:00,49.9,50.02,49.9,49.97,229200.0,49.9,50.02,49.9,49.97,229200.0
2014-01-15 15:00:00,49.96,49.99,49.71,49.75,220900.0,49.96,49.99,49.71,49.75,220900.0
2014-01-15 15:30:00,49.75,49.91,49.59,49.65,662300.0,49.75,49.91,49.59,49.65,662300.0
2014-01-16 09:30:00,49.91,49.91,49.12,49.22,391900.0,49.91,49.91,49.12,49.22,391900.0
2014-01-16 10:00:00,49.25,49.31,49.0,49.2,220700.0,49.25,49.31,49.0,49.2,220700.0
2014-01-16 10:30:00,49.21,49.24,49.01,49.1,169400.0,49.21,49.24,49.01,49.1,169400.0
2014-01-16 11:00:00,49.1,49.17,48.89,49.0,368500.0,49.1,49.17,48.89,49.0,368500.0
2014-01-16 11:30:00,49.03,49.08,48.65,48.78,400900.0,49.03,49.08,48.65,48.78,400900.0
2014-01-16 12:00:00,48.77,48.82,48.6,48.63,199400.0,48.77,48.82,48.6,48.63,199400.0
2014-01-16 12:30:00,48.63,48.79,48.51,48.64,314000.0,48.63,48.79,48.51,48.64,314000.0
2014-01-16 13:00:00,48.64,48.95,48.6,48.76,267000.0,48.64,48.95,48.6,48.76,267000.0
2014-01-16 13:30:00,48.79,48.79,48.52,48.54,270000.0,48.79,48.79,48.52,48.54,270000.0
2014-01-16 14:00:00,48.54,48.64,48.5,48.59,527000.0,48.54,48.64,48.5,48.59,527000.0
2014-01-16 14:30:00,48.6,48.71,48.56,48.65,245100.0,48.6,48.71,48.56,48.65,245100.0
2014-01-16 15:00:00,48.65,48.77,48.62,48.75,381800.0,48.65,48.77,48.62,48.75,381800.0
2014-01-16 15:30:00,48.76,48.82,48.69,48.79,521600.0,48.76,48.82,48.69,48.79,521600.0
2014-01-17 09:30:00,48.55,48.92,48.37,48.5,366900.0,48.55,48.92,48.37,48.5,366900.0
2014-01-17 10:00:00,48.49,48.86,48.39,48.65,563600.0,48.49,48.86,48.39,48.65,563600.0
2014-01-17 10:30:00,48.64,48.77,48.49,48.51,242700.0,48.64,48.77,48.49,48.51,242700.0
2014-01-17 11:00:00,48.51,48.59,48.25,48.35,269900.0,48.51,48.59,48.25,48.35,269900.0
2014-01-17 11:30:00,48.35,48.53,48.33,48.45,241800.0,48.35,48.53,48.33,48.45,241800.0
2014-01-17 12:00:00,48.45,48.48,48.32,48.48,196300.0,48.45,48.48,48.32,48.48,196300.0
2014-01-17 12:30:00,48.48,48.5,48.38,48.4,135400.0,48.48,48.5,48.38,48.4,135400.0
2014-01-17 13:00:00,48.4,48.43,48.26,48.26,397800.0,48.4,48.43,48.26,48.26,397800.0
2014-01-17 13:30:00,48.26,48.27,47.85,47.85,530600.0,48.26,48.27,47.85,47.85,530600.0
2014-01-17 14:00:00,47.86,47.98,47.53,47.55,390400.0,47.86,47.98,47.53,47.55,390400.0
2014-01-17 14:30:00,47.55,47.64,47.25,47.27,659600.0,47.55,47.64,47.25,47.27,659600.0
2014-01-17 15:00:00,47.28,47.52,47.15,47.32,496100.0,47.28,47.52,47.15,47.32,496100.0
2014-01-17 15:30:00,47.32,47.52,47.24,47.51,984900.0,47.32,47.52,47.24,47.51,984900.0
2014-01-21 09:30:00,47.06,47.11,46.5,46.9,766700.0,47.06,47.11,46.5,46.9,766700.0
2014-01-21 10:00:00,46.85,47.1,46.82,47.05,528700.0,46.85,47.1,46.82,47.05,528700.0
2014-01-21 10:30:00,47.04,47.15,46.88,47.08,374100.0,47.04,47.15,46.88,47.08,374100.0
2014-01-21 11:00:00,47.06,47.15,46.79,47.1,422500.0,47.06,47.15,46.79,47.1,422500.0
2014-01-21 11:30:00,47.08,47.96,47.07,47.96,571600.0,47.08,47.96,47.07,47.96,571600.0
2014-01-21 12:00:00,47.95,48.25,47.92,48.08,554300.0,47.95,48.25,47.92,48.08,554300.0
2014-01-21 12:30:00,48.08,48.08,47.76,47.76,198200.0,48.08,48.08,47.76,47.76,198200.0
2014-01-21 13:00:00,47.76,47.98,47.67,47.84,194200.0,47.76,47.98,47.67,47.84,194200.0
2014-01-21 13:30:00,47.83,47.95,47.72,47.92,167700.0,47.83,47.95,47.72,47.92,167700.0
2014-01-21 14:00:00,47.91,48.08,47.9,48.04,187100.0,47.91,48.08,47.9,48.04,187100.0
2014-01-21 14:30:00,48.03,48.05,47.8,47.82,203600.0,48.03,48.05,47.8,47.82,203600.0
2014-01-21 15:00:00,47.83,47.98,47.79,47.98,203000.0,47.83,47.98,47.79,47.98,203000.0
2014-01-21 15:30:00,47.97,47.97,47.67,47.85,477100.0,47.97,47.97,47.67,47.85,477100.0
2014-01-22 09:30:00,47.78,47.85,47.3,47.64,387800.0,47.78,47.85,47.3,47.64,387800.0
2014-01-22 10:00:00,47.64,47.71,47.34,47.35,274800.0,47.64,47.71,47.34,47.35,274800.0
2014-01-22 10:30:00,47.35,47.61,47.32,47.57,329000.0,47.35,47.61,47.32,47.57,329000.0
2014-01-22 11:00:00,47.57,47.6,47.45,47.58,235600.0,47.57,47.6,47.45,47.58,235600.0
2014-01-22 11:30:00,47.57,47.6,47.41,47.51,188900.0,47.57,47.6,47.41,47.51,188900.0
2014-01-22 12:00:00,47.5,47.55,47.4,47.42,150000.0,47.5,47.55,47.4,47.42,150000.0
2014-01-22 12:30:00,47.42,47.53,47.4,47.5,126000.0,47.42,47.53,47.4,47.5,126000.0
2014-01-22 13:00:00,47.49,47.54,47.45,47.51,197700.0,47.49,47.54,47.45,47.51,197700.0
2014-01-22 13:30:00,47.51,47.76,47.49,47.65,674200.0,47.51,47.76,47.49,47.65,674200.0
2014-01-22 14:00:00,47.67,47.72,47.34,47.41,312500.0,47.67,47.72,47.34,47.41,312500.0
2014-01-22 14:30:00,47.41,47.52,47.35,47.44,289600.0,47.41,47.52,47.35,47.44,289600.0
2014-01-22 15:00:00,47.43,47.52,47.42,47.5,337000.0,47.43,47.52,47.42,47.5,337000.0
2014-01-22 15:30:00,47.5,47.52,47.36,47.47,800600.0,47.5,47.52,47.36,47.47,800600.0
2014-01-23 09:30:00,47.2,47.4,46.96,47.01,609100.0,47.2,47.4,46.96,47.01,609100.0
2014-01-23 10:00:00,47.0,47.12,46.9,47.0,341900.0,47.0,47.12,46.9,47.0,341900.0
2014-01-23 10:30:00,47.0,47.07,46.9,47.05,255800.0,47.0,47.07,46.9,47.05,255800.0
2014-01-23 11:00:00,47.04,47.1,46.54,46.63,550100.0,47.04,47.1,46.54,46.63,550100.0
2014-01-23 11:30:00,46.6,46.77,46.35,46.75,418400.0,46.6,46.77,46.35,46.75,418400.0
2014-01-23 12:00:00,46.7,46.95,46.62,46.92,364200.0,46.7,46.95,46.62,46.92,364200.0
2014-01-23 12:30:00,46.91,47.02,46.82,46.98,224200.0,46.91,47.02,46.82,46.98,224200.0
2014-01-23 13:00:00,46.98,47.1,46.9,47.01,326900.0,46.98,47.1,46.9,47.01,326900.0
2014-01-23 13:30:00,47.01,47.1,46.93,46.96,213000.0,47.01,47.1,46.93,46.96,213000.0
2014-01-23 14:00:00,46.95,47.05,46.68,46.8,423000.0,46.95,47.05,46.68,46.8,423000.0
2014-01-23 14:30:00,46.79,46.96,46.75,46.83,259300.0,46.79,46.96,46.75,46.83,259300.0
2014-01-23 15:00:00,46.83,47.08,46.83,47.04,353100.0,46.83,47.08,46.83,47.04,353100.0
2014-01-23 15:30:00,47.04,47.19,46.95,47.14,671900.0,47.04,47.19,46.95,47.14,671900.0
2014-01-24 09:30:00,46.61,47.17,46.52,46.89,552700.0,46.61,47.17,46.52,46.89,552700.0
2014-01-24 10:00:00,46.9,47.06,46.75,46.9,385400.0,46.9,47.06,46.75,46.9,385400.0
2014-01-24 10:30:00,46.89,47.05,46.81,46.93,291300.0,46.89,47.05,46.81,46.93,291300.0
2014-01-24 11:00:00,46.94,47.11,46.92,46.97,296800.0,46.94,47.11,46.92,46.97,296800.0
2014-01-24 11:30:00,46.97,47.06,46.96,47.05,267500.0,46.97,47.06,46.96,47.05,267500.0
2014-01-24 12:00:00,47.06,47.97,47.03,47.39,914600.0,47.06,47.97,47.03,47.39,914600.0
2014-01-24 12:30:00,47.39,47.75,47.38,47.72,827300.0,47.39,47.75,47.38,47.72,827300.0
2014-01-24 13:00:00,47.68,47.76,47.65,47.69,419900.0,47.68,47.76,47.65,47.69,419900.0
2014-01-24 13:30:00,47.69,48.17,47.67,47.97,808100.0,47.69,48.17,47.67,47.97,808100.0
2014-01-24 14:00:00,47.98,48.0,47.62,47.83,357200.0,47.98,48.0,47.62,47.83,357200.0
2014-01-24 14:30:00,47.82,47.91,47.63,47.73,291300.0,47.82,47.91,47.63,47.73,291300.0
2014-01-24 15:00:00,47.73,47.73,47.5,47.63,502400.0,47.73,47.73,47.5,47.63,502400.0
2014-01-24 15:30:00,47.62,47.92,47.52,47.65,912800.0,47.62,47.92,47.52,47.65,912800.0
2014-01-27 09:30:00,47.49,47.6,46.87,47.44,494700.0,47.49,47.6,46.87,47.44,494700.0
2014-01-27 10:00:00,47.44,47.49,46.75,46.77,343300.0,47.44,47.49,46.75,46.77,343300.0
2014-01-27 10:30:00,46.77,46.91,46.53,46.84,297700.0,46.77,46.91,46.53,46.84,297700.0
2014-01-27 11:00:00,46.79,46.94,46.67,46.78,199800.0,46.79,46.94,46.67,46.78,199800.0
2014-01-27 11:30:00,46.77,46.8,46.41,46.51,304400.0,46.77,46.8,46.41,46.51,304400.0
2014-01-27 12:00:00,46.49,46.52,45.76,45.77,402700.0,46.49,46.52,45.76,45.77,402700.0
2014-01-27 12:30:00,45.78,45.91,45.54,45.79,307500.0,45.78,45.91,45.54,45.79,307500.0
2014-01-27 13:00:00,45.76,46.0,45.65,45.91,251100.0,45.76,46.0,45.65,45.91,251100.0
2014-01-27 13:30:00,45.94,46.33,45.88,46.26,286100.0,45.94,46.33,45.88,46.26,286100.0
2014-01-27 14:00:00,46.26,46.4,46.24,46.38,200400.0,46.26,46.4,46.24,46.38,200400.0
2014-01-27 14:30:00,46.39,46.5,46.33,46.46,203300.0,46.39,46.5,46.33,46.46,203300.0
2014-01-27 15:00:00,46.47,46.7,46.46,46.47,299900.0,46.47,46.7,46.46,46.47,299900.0
2014-01-27 15:30:00,46.47,46.5,46.22,46.26,612700.0,46.47,46.5,46.22,46.26,612700.0
2014-01-28 09:30:00,46.1,46.69,46.1,46.53,263200.0,46.1,46.69,46.1,46.53,263200.0
2014-01-28 10:00:00,46.54,46.97,46.54,46.95,178100.0,46.54,46.97,46.54,46.95,178100.0
2014-01-28 10:30:00,46.97,47.18,46.82,46.85,225600.0,46.97,47.18,46.82,46.85,225600.0
2014-01-28 11:00:00,46.84,46.85,46.55,46.7,122200.0,46.84,46.85,46.55,46.7,122200.0
2014-01-28 11:30:00,46.71,46.74,46.52,46.66,86200.0,46.71,46.74,46.52,46.66,86200.0
2014-01-28 12:00:00,46.65,46.71,46.5,46.65,69400.0,46.65,46.71,46.5,46.65,69400.0
2014-01-28 12:30:00,46.67,46.72,46.51,46.68,92200.0,46.67,46.72,46.51,46.68,92200.0
2014-01-28 13:00:00,46.68,46.69,46.51,46.61,102700.0,46.68,46.69,46.51,46.61,102700.0
2014-01-28 13:30:00,46.6,46.85,46.57,46.77,132400.0,46.6,46.85,46.57,46.77,132400.0
2014-01-28 14:00:00,46.76,46.8,46.71,46.73,77200.0,46.76,46.8,46.71,46.73,77200.0
2014-01-28 14:30:00,46.73,46.82,46.65,46.67,69400.0,46.73,46.82,46.65,46.67,69400.0
2014-01-28 15:00:00,46.66,46.71,46.51,46.66,135400.0,46.66,46.71,46.51,46.66,135400.0
2014-01-28 15:30:00,46.64,46.72,46.58,46.7,270400.0,46.64,46.72,46.58,46.7,270400.0
2014-01-29 09:30:00,46.18,46.48,45.92,46.14,270100.0,46.18,46.48,45.92,46.14,270100.0
2014-01-29 10:00:00,46.14,46.17,45.8,45.92,185100.0,46.14,46.17,45.8,45.92,185100.0
2014-01-29 10:30:00,45.95,46.08,45.8,45.84,131600.0,45.95,46.08,45.8,45.84,131600.0
2014-01-29 11:00:00,45.86,45.98,45.8,45.95,90300.0,45.86,45.98,45.8,45.95,90300.0
2014-01-29 11:30:00,45.94,45.96,45.7,45.76,88600.0,45.94,45.96,45.7,45.76,88600.0
2014-01-29 12:00:00,45.78,45.82,45.53,45.54,138900.0,45.78,45.82,45.53,45.54,138900.0
2014-01-29 12:30:00,45.57,45.8,45.43,45.77,154100.0,45.57,45.8,45.43,45.77,154100.0
2014-01-29 13:00:00,45.75,46.17,45.75,46.17,153200.0,45.75,46.17,45.75,46.17,153200.0
2014-01-29 13:30:00,46.15,46.24,46.0,46.18,150700.0,46.15,46.24,46.0,46.18,150700.0
2014-01-29 14:00:00,46.17,46.24,45.82,45.97,145300.0,46.17,46.24,45.82,45.97,145300.0
2014-01-29 14:30:00,45.95,46.05,45.7,45.7,127400.0,45.95,46.05,45.7,45.7,127400.0
2014-01-29 15:00:00,45.72,45.73,45.5,45.53,172500.0,45.72,45.73,45.5,45.53,172500.0
2014-01-29 15:30:00,45.54,45.71,45.4,45.68,378800.0,45.54,45.71,45.4,45.68,378800.0
2014-01-30 09:30:00,46.22,46.39,45.41,45.68,437400.0,46.22,46.39,45.41,45.68,437400.0
2014-01-30 10:00:00,45.7,45.9,45.49,45.74,342200.0,45.7,45.9,45.49,45.74,342200.0
2014-01-30 10:30:00,45.8,46.0,45.77,45.98,299400.0,45.8,46.0,45.77,45.98,299400.0
2014-01-30 11:00:00,45.98,46.4,45.98,46.36,167100.0,45.98,46.4,45.98,46.36,167100.0
2014-01-30 11:30:00,46.36,46.6,46.2,46.56,182500.0,46.36,46.6,46.2,46.56,182500.0
2014-01-30 12:00:00,46.56,46.65,46.47,46.58,249300.0,46.56,46.65,46.47,46.58,249300.0
2014-01-30 12:30:00,46.6,46.8,46.57,46.75,185000.0,46.6,46.8,46.57,46.75,185000.0
2014-01-30 13:00:00,46.77,46.92,46.71,46.77,171200.0,46.77,46.92,46.71,46.77,171200.0
2014-01-30 13:30:00,46.77,46.86,46.59,46.69,182300.0,46.77,46.86,46.59,46.69,182300.0
2014-01-30 14:00:00,46.7,46.85,46.6,46.83,123100.0,46.7,46.85,46.6,46.83,123100.0
2014-01-30 14:30:00,46.83,46.99,46.82,46.9,183500.0,46.83,46.99,46.82,46.9,183500.0
2014-01-30 15:00:00,46.89,47.24,46.87,46.99,392100.0,46.89,47.24,46.87,46.99,392100.0
2014-01-30 15:30:00,47.0,47.03,46.77,46.83,474500.0,47.0,47.03,46.77,46.83,474500.0
2014-01-31 09:30:00,45.84,46.37,45.62,46.08,216400.0,45.84,46.37,45.62,46.08,216400.0
2014-01-31 10:00:00,46.03,46.11,45.84,45.93,164100.0,46.03,46.11,45.84,45.93,164100.0
2014-01-31 10:30:00,45.93,46.16,45.74,45.99,141400.0,45.93,46.16,45.74,45.99,141400.0
2014-01-31 11:00:00,45.99,46.09,45.87,45.95,179500.0,45.99,46.09,45.87,45.95,179500.0
2014-01-31 11:30:00,45.94,46.0,45.73,45.8,159900.0,45.94,46.0,45.73,45.8,159900.0
2014-01-31 12:00:00,45.79,45.87,45.71,45.79,149000.0,45.79,45.87,45.71,45.79,149000.0
2014-01-31 12:30:00,45.81,45.81,45.54,45.58,220200.0,45.81,45.81,45.54,45.58,220200.0
2014-01-31 13:00:00,45.58,45.76,45.58,45.65,110700.0,45.58,45.76,45.58,45.65,110700.0
2014-01-31 13:30:00,45.66,45.73,45.61,45.65,134200.0,45.66,45.73,45.61,45.65,134200.0
2014-01-31 14:00:00,45.64,45.79,45.6,45.76,124400.0,45.64,45.79,45.6,45.76,124400.0
2014-01-31 14:30:00,45.76,45.93,45.72,45.86,127100.0,45.76,45.93,45.72,45.86,127100.0
2014-01-31 15:00:00,45.86,45.86,45.63,45.64,213600.0,45.86,45.86,45.63,45.64,213600.0
2014-01-31 15:30:00,45.64,45.72,45.58,45.69,497600.0,45.64,45.72,45.58,45.69,497600.0
2014-02-03 09:30:00,46.0,46.09,45.3,45.68,231300.0,46.0,46.09,45.3,45.68,231300.0
2014-02-03 10:00:00,45.68,45.68,45.02,45.25,224400.0,45.68,45.68,45.02,45.25,224400.0
2014-02-03 10:30:00,45.25,45.52,45.17,45.24,106000.0,45.25,45.52,45.17,45.24,106000.0
2014-02-03 11:00:00,45.24,45.32,44.98,45.02,252500.0,45.24,45.32,44.98,45.02,252500.0
2014-02-03 11:30:00,45.02,45.15,44.78,44.82,196200.0,45.02,45.15,44.78,44.82,196200.0
2014-02-03 12:00:00,44.81,45.04,44.64,44.9,241400.0,44.81,45.04,44.64,44.9,241400.0
2014-02-03 12:30:00,44.92,44.95,44.7,44.72,117500.0,44.92,44.95,44.7,44.72,117500.0
2014-02-03 13:00:00,44.73,44.83,44.59,44.73,180300.0,44.73,44.83,44.59,44.73,180300.0
2014-02-03 13:30:00,44.73,44.8,44.47,44.55,198700.0,44.73,44.8,44.47,44.55,198700.0
2014-02-03 14:00:00,44.52,44.83,44.46,44.79,168200.0,44.52,44.83,44.46,44.79,168200.0
2014-02-03 14:30:00,44.75,44.81,44.55,44.56,124500.0,44.75,44.81,44.55,44.56,124500.0
2014-02-03 15:00:00,44.55,44.77,44.54,44.75,199700.0,44.55,44.77,44.54,44.75,199700.0
2014-02-03 15:30:00,44.75,44.79,44.57,44.78,449800.0,44.75,44.79,44.57,44.78,449800.0
2014-02-04 09:30:00,44.92,45.39,44.68,44.75,257000.0,44.92,45.39,44.68,44.75,257000.0
2014-02-04 10:00:00,44.77,45.67,44.77,45.53,442500.0,44.77,45.67,44.77,45.53,442500.0
2014-02-04 10:30:00,45.48,46.11,45.47,45.68,337800.0,45.48,46.11,45.47,45.68,337800.0
2014-02-04 11:00:00,45.68,45.99,45.53,45.58,241800.0,45.68,45.99,45.53,45.58,241800.0
2014-02-04 11:30:00,45.57,45.73,45.23,45.34,163000.0,45.57,45.73,45.23,45.34,163000.0
2014-02-04 12:00:00,45.35,45.46,45.2,45.25,113200.0,45.35,45.46,45.2,45.25,113200.0
2014-02-04 12:30:00,45.27,45.46,45.22,45.46,88500.0,45.27,45.46,45.22,45.46,88500.0
2014-02-04 13:00:00,45.46,45.51,45.31,45.51,100800.0,45.46,45.51,45.31,45.51,100800.0
2014-02-04 13:30:00,45.51,45.63,45.34,45.35,88300.0,45.51,45.63,45.34,45.35,88300.0
2014-02-04 14:00:00,45.35,45.44,45.24,45.35,113300.0,45.35,45.44,45.24,45.35,113300.0
2014-02-04 14:30:00,45.35,45.46,45.31,45.4,85900.0,45.35,45.46,45.31,45.4,85900.0
2014-02-04 15:00:00,45.41,45.44,45.1,45.1,237400.0,45.41,45.44,45.1,45.1,237400.0
2014-02-04 15:30:00,45.09,45.17,44.96,44.98,471000.0,45.09,45.17,44.96,44.98,471000.0
2014-02-05 09:30:00,44.8,45.26,44.51,45.03,219000.0,44.8,45.26,44.51,45.03,219000.0
2014-02-05 10:00:00,45.08,45.31,44.33,44.62,224100.0,45.08,45.31,44.33,44.62,224100.0
2014-02-05 10:30:00,44.6,44.8,44.44,44.62,183000.0,44.6,44.8,44.44,44.62,183000.0
2014-02-05 11:00:00,44.61,44.66,44.32,44.55,156600.0,44.61,44.66,44.32,44.55,156600.0
2014-02-05 11:30:00,44.55,44.71,44.46,44.63,115900.0,44.55,44.71,44.46,44.63,115900.0
2014-02-05 12:00:00,44.64,44.87,44.57,44.74,101400.0,44.64,44.87,44.57,44.74,101400.0
2014-02-05 12:30:00,44.73,44.82,44.54,44.68,109800.0,44.73,44.82,44.54,44.68,109800.0
2014-02-05 13:00:00,44.69,44.88,44.69,44.8,79500.0,44.69,44.88,44.69,44.8,79500.0
2014-02-05 13:30:00,44.8,44.97,44.7,44.71,136800.0,44.8,44.97,44.7,44.71,136800.0
2014-02-05 14:00:00,44.7,44.77,44.55,44.66,135800.0,44.7,44.77,44.55,44.66,135800.0
2014-02-05 14:30:00,44.66,44.74,44.47,44.51,96200.0,44.66,44.74,44.47,44.51,96200.0
2014-02-05 15:00:00,44.5,44.57,44.43,44.57,134000.0,44.5,44.57,44.43,44.57,134000.0
2014-02-05 15:30:00,44.57,44.67,44.46,44.53,346600.0,44.57,44.67,44.46,44.53,346600.0
2014-02-06 09:30:00,44.45,45.25,44.36,45.23,409500.0,44.45,45.25,44.36,45.23,409500.0
2014-02-06 10:00:00,45.29,45.47,45.1,45.39,172600.0,45.29,45.47,45.1,45.39,172600.0
2014-02-06 10:30:00,45.39,45.58,45.27,45.41,160000.0,45.39,45.58,45.27,45.41,160000.0
2014-02-06 11:00:00,45.41,45.52,45.2,45.25,814500.0,45.41,45.52,45.2,45.25,814500.0
2014-02-06 11:30:00,45.25,45.28,45.04,45.05,132800.0,45.25,45.28,45.04,45.05,132800.0
2014-02-06 12:00:00,45.04,45.41,45.03,45.32,178200.0,45.04,45.41,45.03,45.32,178200.0
2014-02-06 12:30:00,45.32,45.32,45.04,45.26,133200.0,45.32,45.32,45.04,45.26,133200.0
2014-02-06 13:00:00,45.24,45.4,45.23,45.26,170100.0,45.24,45.4,45.23,45.26,170100.0
2014-02-06 13:30:00,45.28,45.38,45.2,45.23,86700.0,45.28,45.38,45.2,45.23,86700.0
2014-02-06 14:00:00,45.21,45.37,45.21,45.29,137500.0,45.21,45.37,45.21,45.29,137500.0
2014-02-06 14:30:00,45.28,45.34,45.26,45.31,147300.0,45.28,45.34,45.26,45.31,147300.0
2014-02-06 15:00:00,45.31,45.41,45.3,45.38,274100.0,45.31,45.41,45.3,45.38,274100.0
2014-02-06 15:30:00,45.38,45.52,45.36,45.46,418200.0,45.38,45.52,45.36,45.46,418200.0
2014-02-07 09:30:00,46.79,48.09,46.52,47.84,1454600.0,46.79,48.09,46.52,47.84,1454600.0
2014-02-07 10:00:00,47.89,47.98,47.3,47.31,1190200.0,47.89,47.98,47.3,47.31,1190200.0
2014-02-07 10:30:00,47.31,47.63,47.03,47.57,501200.0,47.31,47.63,47.03,47.57,501200.0
2014-02-07 11:00:00,47.56,47.85,47.26,47.81,391500.0,47.56,47.85,47.26,47.81,391500.0
2014-02-07 11:30:00,47.8,47.81,47.34,47.47,330700.0,47.8,47.81,47.34,47.47,330700.0
2014-02-07 12:00:00,47.48,47.5,47.22,47.45,345500.0,47.48,47.5,47.22,47.45,345500.0
2014-02-07 12:30:00,47.47,47.63,47.35,47.38,222500.0,47.47,47.63,47.35,47.38,222500.0
2014-02-07 13:00:00,47.38,47.55,47.31,47.45,125200.0,47.38,47.55,47.31,47.45,125200.0
2014-02-07 13:30:00,47.47,47.74,47.47,47.53,159500.0,47.47,47.74,47.47,47.53,159500.0
2014-02-07 14:00:00,47.52,47.76,47.49,47.68,165900.0,47.52,47.76,47.49,47.68,165900.0
2014-02-07 14:30:00,47.68,47.75,47.49,47.74,171900.0,47.68,47.75,47.49,47.74,171900.0
2014-02-07 15:00:00,47.74,47.91,47.58,47.65,310700.0,47.74,47.91,47.58,47.65,310700.0
2014-02-07 15:30:00,47.66,47.74,47.33,47.39,670100.0,47.66,47.74,47.33,47.39,670100.0
2014-02-10 09:30:00,47.84,48.0,47.23,47.54,338800.0,47.84,48.0,47.23,47.54,338800.0
2014-02-10 10:00:00,47.52,47.63,47.22,47.54,288000.0,47.52,47.63,47.22,47.54,288000.0
2014-02-10 10:30:00,47.59,47.66,47.38,47.44,149500.0,47.59,47.66,47.38,47.44,149500.0
2014-02-10 11:00:00,47.43,47.54,47.38,47.47,147500.0,47.43,47.54,47.38,47.47,147500.0
2014-02-10 11:30:00,47.47,47.47,47.31,47.37,116200.0,47.47,47.47,47.31,47.37,116200.0
2014-02-10 12:00:00,47.37,47.46,47.3,47.42,158800.0,47.37,47.46,47.3,47.42,158800.0
2014-02-10 12:30:00,47.4,47.49,47.13,47.18,114200.0,47.4,47.49,47.13,47.18,114200.0
2014-02-10 13:00:00,47.16,47.2,46.98,47.13,88600.0,47.16,47.2,46.98,47.13,88600.0
2014-02-10 13:30:00,47.11,47.11,46.88,47.0,99100.0,47.11,47.11,46.88,47.0,99100.0
2014-02-10 14:00:00,47.0,47.05,46.81,46.83,175500.0,47.0,47.05,46.81,46.83,175500.0
2014-02-10 14:30:00,46.82,47.01,46.81,46.99,155100.0,46.82,47.01,46.81,46.99,155100.0
2014-02-10 15:00:00,46.99,47.58,46.98,47.58,450100.0,46.99,47.58,46.98,47.58,450100.0
2014-02-10 15:30:00,47.58,47.59,47.42,47.53,375100.0,47.58,47.59,47.42,47.53,375100.0
2014-02-11 09:30:00,47.65,48.0,47.57,47.77,262700.0,47.65,48.0,47.57,47.77,262700.0
2014-02-11 10:00:00,47.78,47.97,47.61,47.97,221000.0,47.78,47.97,47.61,47.97,221000.0
2014-02-11 10:30:00,47.97,48.05,47.7,47.91,244800.0,47.97,48.05,47.7,47.91,244800.0
2014-02-11 11:00:00,47.93,48.28,47.87,48.19,291600.0,47.93,48.28,47.87,48.19,291600.0
2014-02-11 11:30:00,48.16,48.33,48.09,48.27,237900.0,48.16,48.33,48.09,48.27,237900.0
2014-02-11 12:00:00,48.3,48.39,48.15,48.16,138800.0,48.3,48.39,48.15,48.16,138800.0
2014-02-11 12:30:00,48.16,48.21,48.1,48.13,105400.0,48.16,48.21,48.1,48.13,105400.0
2014-02-11 13:00:00,48.13,48.19,48.08,48.13,83000.0,48.13,48.19,48.08,48.13,83000.0
2014-02-11 13:30:00,48.15,48.21,48.09,48.1,91400.0,48.15,48.21,48.09,48.1,91400.0
2014-02-11 14:00:00,48.11,48.13,48.0,48.1,144100.0,48.11,48.13,48.0,48.1,144100.0
2014-02-11 14:30:00,48.1,48.32,48.09,48.23,147000.0,48.1,48.32,48.09,48.23,147000.0
2014-02-11 15:00:00,48.24,48.5,48.21,48.36,273100.0,48.24,48.5,48.21,48.36,273100.0
2014-02-11 15:30:00,48.36,48.37,48.22,48.29,343400.0,48.36,48.37,48.22,48.29,343400.0
2014-02-12 09:30:00,48.76,49.41,48.22,49.15,578000.0,48.76,49.41,48.22,49.15,578000.0
2014-02-12 10:00:00,49.12,49.2,48.85,48.97,304500.0,49.12,49.2,48.85,48.97,304500.0
2014-02-12 10:30:00,48.98,48.98,48.5,48.75,258200.0,48.98,48.98,48.5,48.75,258200.0
2014-02-12 11:00:00,48.75,49.35,48.75,49.24,287800.0,48.75,49.35,48.75,49.24,287800.0
2014-02-12 11:30:00,49.24,49.35,49.2,49.26,246000.0,49.24,49.35,49.2,49.26,246000.0
2014-02-12 12:00:00,49.26,49.41,49.25,49.3,202800.0,49.26,49.41,49.25,49.3,202800.0
2014-02-12 12:30:00,49.29,49.49,49.15,49.38,264200.0,49.29,49.49,49.15,49.38,264200.0
2014-02-12 13:00:00,49.39,49.5,49.23,49.3,229900.0,49.39,49.5,49.23,49.3,229900.0
2014-02-12 13:30:00,49.29,49.46,49.14,49.37,201400.0,49.29,49.46,49.14,49.37,201400.0
2014-02-12 14:00:00,49.37,49.5,49.3,49.48,160200.0,49.37,49.5,49.3,49.48,160200.0
2014-02-12 14:30:00,49.48,49.69,49.41,49.6,263300.0,49.48,49.69,49.41,49.6,263300.0
2014-02-12 15:00:00,49.6,49.7,49.48,49.69,320400.0,49.6,49.7,49.48,49.69,320400.0
2014-02-12 15:30:00,49.69,49.76,49.38,49.4,570400.0,49.69,49.76,49.38,49.4,570400.0
2014-02-13 09:30:00,49.34,49.84,49.03,49.41,504500.0,49.34,49.84,49.03,49.41,504500.0
2014-02-13 10:00:00,49.42,49.65,49.26,49.5,272300.0,49.42,49.65,49.26,49.5,272300.0
2014-02-13 10:30:00,49.49,49.76,49.41,49.73,146900.0,49.49,49.76,49.41,49.73,146900.0
2014-02-13 11:00:00,49.74,50.29,49.74,50.28,369300.0,49.74,50.29,49.74,50.28,369300.0
2014-02-13 11:30:00,50.28,50.5,50.24,50.35,316700.0,50.28,50.5,50.24,50.35,316700.0
2014-02-13 12:00:00,50.33,50.44,50.2,50.2,133600.0,50.33,50.44,50.2,50.2,133600.0
2014-02-13 12:30:00,50.18,50.26,50.1,50.22,107300.0,50.18,50.26,50.1,50.22,107300.0
2014-02-13 13:00:00,50.23,50.79,50.21,50.65,375900.0,50.23,50.79,50.21,50.65,375900.0
2014-02-13 13:30:00,50.63,50.65,50.42,50.49,236700.0,50.63,50.65,50.42,50.49,236700.0
2014-02-13 14:00:00,50.49,50.52,50.36,50.41,154700.0,50.49,50.52,50.36,50.41,154700.0
2014-02-13 14:30:00,50.42,50.53,50.37,50.49,132400.0,50.42,50.53,50.37,50.49,132400.0
2014-02-13 15:00:00,50.5,50.52,50.3,50.42,205100.0,50.5,50.52,50.3,50.42,205100.0
2014-02-13 15:30:00,50.4,50.42,50.04,50.1,517000.0,50.4,50.42,50.04,50.1,517000.0
2014-02-14 09:30:00,50.32,50.85,49.94,50.61,434700.0,50.32,50.85,49.94,50.61,434700.0
2014-02-14 10:00:00,50.64,50.69,50.4,50.44,236400.0,50.64,50.69,50.4,50.44,236400.0
2014-02-14 10:30:00,50.44,50.54,50.31,50.39,216300.0,50.44,50.54,50.31,50.39,216300.0
2014-02-14 11:00:00,50.38,50.74,50.3,50.73,152800.0,50.38,50.74,50.3,50.73,152800.0
2014-02-14 11:30:00,50.74,50.83,50.68,50.78,133500.0,50.74,50.83,50.68,50.78,133500.0
2014-02-14 12:00:00,50.78,51.11,50.78,51.1,254800.0,50.78,51.11,50.78,51.1,254800.0
2014-02-14 12:30:00,51.09,51.2,51.01,51.2,247000.0,51.09,51.2,51.01,51.2,247000.0
2014-02-14 13:00:00,51.2,51.2,50.95,50.97,140200.0,51.2,51.2,50.95,50.97,140200.0
2014-02-14 13:30:00,50.97,51.37,50.96,51.37,294000.0,50.97,51.37,50.96,51.37,294000.0
2014-02-14 14:00:00,51.36,51.41,51.23,51.23,199800.0,51.36,51.41,51.23,51.23,199800.0
2014-02-14 14:30:00,51.24,51.26,51.16,51.19,183400.0,51.24,51.26,51.16,51.19,183400.0
2014-02-14 15:00:00,51.19,51.26,51.08,51.09,246100.0,51.19,51.26,51.08,51.09,246100.0
2014-02-14 15:30:00,51.09,51.11,51.02,51.07,487300.0,51.09,51.11,51.02,51.07,487300.0
2014-02-18 09:30:00,52.3,52.69,51.61,51.67,944700.0,52.3,52.69,51.61,51.67,944700.0
2014-02-18 10:00:00,51.66,52.0,51.61,51.86,463200.0,51.66,52.0,51.61,51.86,463200.0
2014-02-18 10:30:00,51.87,52.3,51.8,52.26,263400.0,51.87,52.3,51.8,52.26,263400.0
2014-02-18 11:00:00,52.26,52.3,52.03,52.17,193600.0,52.26,52.3,52.03,52.17,193600.0
2014-02-18 11:30:00,52.2,52.3,52.01,52.23,224200.0,52.2,52.3,52.01,52.23,224200.0
2014-02-18 12:00:00,52.22,52.35,51.71,51.77,318500.0,52.22,52.35,51.71,51.77,318500.0
2014-02-18 12:30:00,51.77,51.91,51.68,51.78,133700.0,51.77,51.91,51.68,51.78,133700.0
2014-02-18 13:00:00,51.76,51.78,51.43,51.44,142500.0,51.76,51.78,51.43,51.44,142500.0
2014-02-18 13:30:00,51.45,51.59,51.27,51.57,180600.0,51.45,51.59,51.27,51.57,180600.0
2014-02-18 14:00:00,51.58,51.72,51.5,51.6,164500.0,51.58,51.72,51.5,51.6,164500.0
2014-02-18 14:30:00,51.59,51.62,51.32,51.44,208000.0,51.59,51.62,51.32,51.44,208000.0
2014-02-18 15:00:00,51.43,51.6,51.39,51.48,225600.0,51.43,51.6,51.39,51.48,225600.0
2014-02-18 15:30:00,51.46,51.54,51.39,51.42,407600.0,51.46,51.54,51.39,51.42,407600.0
2014-02-19 09:30:00,51.26,51.42,50.33,50.97,528000.0,51.26,51.42,50.33,50.97,528000.0
2014-02-19 10:00:00,51.0,51.29,50.6,51.24,379000.0,51.0,51.29,50.6,51.24,379000.0
2014-02-19 10:30:00,51.28,51.63,51.23,51.6,271800.0,51.28,51.63,51.23,51.6,271800.0
2014-02-19 11:00:00,51.6,52.07,51.5,52.0,401600.0,51.6,52.07,51.5,52.0,401600.0
2014-02-19 11:30:00,52.0,52.29,51.73,51.74,505200.0,52.0,52.29,51.73,51.74,505200.0
2014-02-19 12:00:00,51.72,51.72,51.41,51.57,157200.0,51.72,51.72,51.41,51.57,157200.0
2014-02-19 12:30:00,51.58,51.71,51.54,51.59,151800.0,51.58,51.71,51.54,51.59,151800.0
2014-02-19 13:00:00,51.61,51.96,51.55,51.78,196600.0,51.61,51.96,51.55,51.78,196600.0
2014-02-19 13:30:00,51.77,51.83,51.65,51.69,92200.0,51.77,51.83,51.65,51.69,92200.0
2014-02-19 14:00:00,51.68,51.91,51.53,51.62,157800.0,51.68,51.91,51.53,51.62,157800.0
2014-02-19 14:30:00,51.63,51.64,51.3,51.45,138500.0,51.63,51.64,51.3,51.45,138500.0
2014-02-19 15:00:00,51.45,51.66,51.27,51.27,239400.0,51.45,51.66,51.27,51.27,239400.0
2014-02-19 15:30:00,51.28,51.3,51.09,51.21,356000.0,51.28,51.3,51.09,51.21,356000.0
2014-02-20 09:30:00,51.42,51.73,51.05,51.12,208500.0,51.42,51.73,51.05,51.12,208500.0
2014-02-20 10:00:00,51.12,51.62,51.02,51.32,186400.0,51.12,51.62,51.02,51.32,186400.0
2014-02-20 10:30:00,51.32,51.57,51.22,51.51,123300.0,51.32,51.57,51.22,51.51,123300.0
2014-02-20 11:00:00,51.49,51.55,51.3,51.4,149300.0,51.49,51.55,51.3,51.4,149300.0
2014-02-20 11:30:00,51.41,51.41,51.17,51.18,93600.0,51.41,51.41,51.17,51.18,93600.0
2014-02-20 12:00:00,51.19,51.19,50.89,50.95,242600.0,51.19,51.19,50.89,50.95,242600.0
2014-02-20 12:30:00,50.94,50.98,50.67,50.98,168200.0,50.94,50.98,50.67,50.98,168200.0
2014-02-20 13:00:00,50.97,51.03,50.73,50.76,118100.0,50.97,51.03,50.73,50.76,118100.0
2014-02-20 13:30:00,50.77,50.9,50.73,50.74,113000.0,50.77,50.9,50.73,50.74,113000.0
2014-02-20 14:00:00,50.73,50.93,50.69,50.89,94200.0,50.73,50.93,50.69,50.89,94200.0
2014-02-20 14:30:00,50.89,51.13,50.83,51.13,111500.0,50.89,51.13,50.83,51.13,111500.0
2014-02-20 15:00:00,51.11,51.18,51.03,51.05,151700.0,51.11,51.18,51.03,51.05,151700.0
2014-02-20 15:30:00,51.05,51.16,50.98,51.14,290300.0,51.05,51.16,50.98,51.14,290300.0
2014-02-21 09:30:00,51.21,51.73,51.14,51.14,273600.0,51.21,51.73,51.14,51.14,273600.0
2014-02-21 10:00:00,51.18,51.65,51.12,51.65,234400.0,51.18,51.65,51.12,51.65,234400.0
2014-02-21 10:30:00,51.66,51.82,51.49,51.61,79200.0,51.66,51.82,51.49,51.61,79200.0
2014-02-21 11:00:00,51.61,51.74,51.57,51.62,84700.0,51.61,51.74,51.57,51.62,84700.0
2014-02-21 11:30:00,51.62,51.65,51.53,51.61,93400.0,51.62,51.65,51.53,51.61,93400.0
2014-02-21 12:00:00,51.63,51.72,51.62,51.65,62900.0,51.63,51.72,51.62,51.65,62900.0
2014-02-21 12:30:00,51.65,51.73,51.63,51.66,47000.0,51.65,51.73,51.63,51.66,47000.0
2014-02-21 13:00:00,51.66,51.66,51.58,51.62,47600.0,51.66,51.66,51.58,51.62,47600.0
2014-02-21 13:30:00,51.63,51.67,51.5,51.5,99000.0,51.63,51.67,51.5,51.5,99000.0
2014-02-21 14:00:00,51.51,51.53,51.16,51.3,99800.0,51.51,51.53,51.16,51.3,99800.0
2014-02-21 14:30:00,51.29,51.42,51.25,51.39,57400.0,51.29,51.42,51.25,51.39,57400.0
2014-02-21 15:00:00,51.39,51.54,51.38,51.52,77600.0,51.39,51.54,51.38,51.52,77600.0
2014-02-21 15:30:00,51.52,51.56,51.36,51.4,175700.0,51.52,51.56,51.36,51.4,175700.0
2014-02-24 09:30:00,51.29,52.15,51.22,51.76,214400.0,51.29,52.15,51.22,51.76,214400.0
2014-02-24 10:00:00,51.78,52.0,51.74,52.0,207600.0,51.78,52.0,51.74,52.0,207600.0
2014-02-24 10:30:00,52.0,52.1,51.98,52.04,105500.0,52.0,52.1,51.98,52.04,105500.0
2014-02-24 11:00:00,52.03,52.11,52.02,52.09,94000.0,52.03,52.11,52.02,52.09,94000.0
2014-02-24 11:30:00,52.09,52.1,51.96,52.0,106000.0,52.09,52.1,51.96,52.0,106000.0
2014-02-24 12:00:00,52.0,52.07,51.94,52.03,146400.0,52.0,52.07,51.94,52.03,146400.0
2014-02-24 12:30:00,52.0,52.02,51.85,51.89,92300.0,52.0,52.02,51.85,51.89,92300.0
2014-02-24 13:00:00,51.89,52.04,51.86,52.01,110300.0,51.89,52.04,51.86,52.01,110300.0
2014-02-24 13:30:00,52.01,52.03,51.89,51.89,123000.0,52.01,52.03,51.89,51.89,123000.0
2014-02-24 14:00:00,51.91,51.96,51.87,51.94,74100.0,51.91,51.96,51.87,51.94,74100.0
2014-02-24 14:30:00,51.93,51.98,51.87,51.96,103700.0,51.93,51.98,51.87,51.96,103700.0
2014-02-24 15:00:00,51.95,51.95,51.78,51.83,195800.0,51.95,51.95,51.78,51.83,195800.0
2014-02-24 15:30:00,51.83,51.88,51.5,51.63,289200.0,51.83,51.88,51.5,51.63,289200.0
2014-02-25 09:30:00,51.82,51.98,50.81,50.9,377200.0,51.82,51.98,50.81,50.9,377200.0
2014-02-25 10:00:00,50.94,50.95,50.51,50.57,216700.0,50.94,50.95,50.51,50.57,216700.0
2014-02-25 10:30:00,50.58,50.8,50.45,50.64,305800.0,50.58,50.8,50.45,50.64,305800.0
2014-02-25 11:00:00,50.65,50.69,50.59,50.64,182200.0,50.65,50.69,50.59,50.64,182200.0
2014-02-25 11:30:00,50.65,50.86,50.57,50.77,212500.0,50.65,50.86,50.57,50.77,212500.0
2014-02-25 12:00:00,50.79,51.1,50.79,51.08,143600.0,50.79,51.1,50.79,51.08,143600.0
2014-02-25 12:30:00,51.1,51.19,50.97,51.18,95500.0,51.1,51.19,50.97,51.18,95500.0
2014-02-25 13:00:00,51.17,51.57,51.17,51.47,131300.0,51.17,51.57,51.17,51.47,131300.0
2014-02-25 13:30:00,51.48,51.51,51.35,51.35,106600.0,51.48,51.51,51.35,51.35,106600.0
2014-02-25 14:00:00,51.35,51.36,51.12,51.26,116200.0,51.35,51.36,51.12,51.26,116200.0
2014-02-25 14:30:00,51.25,51.45,51.23,51.34,77800.0,51.25,51.45,51.23,51.34,77800.0
2014-02-25 15:00:00,51.34,51.35,51.2,51.32,121700.0,51.34,51.35,51.2,51.32,121700.0
2014-02-25 15:30:00,51.33,51.54,51.31,51.52,331300.0,51.33,51.54,51.31,51.52,331300.0
2014-02-26 09:30:00,51.79,52.15,51.68,52.05,162800.0,51.79,52.15,51.68,52.05,162800.0
2014-02-26 10:00:00,52.05,52.68,52.05,52.55,464900.0,52.05,52.68,52.05,52.55,464900.0
2014-02-26 10:30:00,52.54,52.7,52.39,52.59,241300.0,52.54,52.7,52.39,52.59,241300.0
2014-02-26 11:00:00,52.59,52.65,52.26,52.48,239900.0,52.59,52.65,52.26,52.48,239900.0
2014-02-26 11:30:00,52.48,52.74,52.25,52.66,198800.0,52.48,52.74,52.25,52.66,198800.0
2014-02-26 12:00:00,52.67,52.67,52.5,52.51,150400.0,52.67,52.67,52.5,52.51,150400.0
2014-02-26 12:30:00,52.53,52.75,52.49,52.73,89300.0,52.53,52.75,52.49,52.73,89300.0
2014-02-26 13:00:00,52.73,52.74,52.49,52.57,84200.0,52.73,52.74,52.49,52.57,84200.0
2014-02-26 13:30:00,52.58,52.62,52.47,52.5,122700.0,52.58,52.62,52.47,52.5,122700.0
2014-02-26 14:00:00,52.52,52.59,52.26,52.33,125800.0,52.52,52.59,52.26,52.33,125800.0
2014-02-26 14:30:00,52.33,52.4,52.21,52.29,123900.0,52.33,52.4,52.21,52.29,123900.0
2014-02-26 15:00:00,52.29,52.47,52.28,52.3,176100.0,52.29,52.47,52.28,52.3,176100.0
2014-02-26 15:30:00,52.28,52.42,52.12,52.35,310400.0,52.28,52.42,52.12,52.35,310400.0
2014-02-27 09:30:00,52.45,52.71,52.07,52.31,191300.0,52.45,52.71,52.07,52.31,191300.0
2014-02-27 10:00:00,52.34,52.52,52.19,52.32,151100.0,52.34,52.52,52.19,52.32,151100.0
2014-02-27 10:30:00,52.31,52.71,52.26,52.71,147600.0,52.31,52.71,52.26,52.71,147600.0
2014-02-27 11:00:00,52.71,53.3,52.71,53.08,327300.0,52.71,53.3,52.71,53.08,327300.0
2014-02-27 11:30:00,53.06,53.2,52.91,53.13,114600.0,53.06,53.2,52.91,53.13,114600.0
2014-02-27 12:00:00,53.14,53.39,53.04,53.22,161600.0,53.14,53.39,53.04,53.22,161600.0
2014-02-27 12:30:00,53.23,53.24,52.91,52.98,92500.0,53.23,53.24,52.91,52.98,92500.0
2014-02-27 13:00:00,53.0,53.27,52.97,53.24,119900.0,53.0,53.27,52.97,53.24,119900.0
2014-02-27 13:30:00,53.24,53.26,53.03,53.11,104100.0,53.24,53.26,53.03,53.11,104100.0
2014-02-27 14:00:00,53.1,53.13,52.93,52.99,61500.0,53.1,53.13,52.93,52.99,61500.0
2014-02-27 14:30:00,52.98,53.13,52.98,53.04,67100.0,52.98,53.13,52.98,53.04,67100.0
2014-02-27 15:00:00,53.04,53.04,52.85,52.96,122200.0,53.04,53.04,52.85,52.96,122200.0
2014-02-27 15:30:00,52.96,53.01,52.9,52.9,305400.0,52.96,53.01,52.9,52.9,305400.0
2014-02-28 09:30:00,51.52,51.88,50.59,51.17,985100.0,51.52,51.88,50.59,51.17,985100.0
2014-02-28 10:00:00,51.16,51.17,50.25,50.31,711100.0,51.16,51.17,50.25,50.31,711100.0
2014-02-28 10:30:00,50.34,50.85,50.16,50.54,530400.0,50.34,50.85,50.16,50.54,530400.0
2014-02-28 11:00:00,50.55,50.69,50.19,50.38,294000.0,50.55,50.69,50.19,50.38,294000.0
2014-02-28 11:30:00,50.35,50.42,50.09,50.2,353200.0,50.35,50.42,50.09,50.2,353200.0
2014-02-28 12:00:00,50.16,50.31,50.04,50.2,198700.0,50.16,50.31,50.04,50.2,198700.0
2014-02-28 12:30:00,50.2,50.32,50.0,50.03,273300.0,50.2,50.32,50.0,50.03,273300.0
2014-02-28 13:00:00,50.01,50.38,50.0,50.36,199600.0,50.01,50.38,50.0,50.36,199600.0
2014-02-28 13:30:00,50.38,50.5,50.27,50.34,244600.0,50.38,50.5,50.27,50.34,244600.0
2014-02-28 14:00:00,50.36,50.47,50.3,50.39,207500.0,50.36,50.47,50.3,50.39,207500.0
2014-02-28 14:30:00,50.39,50.42,50.0,50.02,254500.0,50.39,50.42,50.0,50.02,254500.0
2014-02-28 15:00:00,50.02,50.23,49.68,50.1,442800.0,50.02,50.23,49.68,50.1,442800.0
2014-02-28 15:30:00,50.1,50.43,50.1,50.3,452200.0,50.1,50.43,50.1,50.3,452200.0
2014-03-03 09:30:00,49.5,50.44,49.31,50.31,342300.0,49.5,50.44,49.31,50.31,342300.0
2014-03-03 10:00:00,50.31,50.69,50.18,50.44,398800.0,50.31,50.69,50.18,50.44,398800.0
2014-03-03 10:30:00,50.41,50.41,50.0,50.12,201200.0,50.41,50.41,50.0,50.12,201200.0
2014-03-03 11:00:00,50.14,50.14,49.59,49.8,225000.0,50.14,50.14,49.59,49.8,225000.0
2014-03-03 11:30:00,49.79,49.81,49.45,49.47,191400.0,49.79,49.81,49.45,49.47,191400.0
2014-03-03 12:00:00,49.47,49.54,49.14,49.28,259200.0,49.47,49.54,49.14,49.28,259200.0
2014-03-03 12:30:00,49.3,49.45,49.2,49.34,139200.0,49.3,49.45,49.2,49.34,139200.0
2014-03-03 13:00:00,49.34,49.71,49.34,49.57,159300.0,49.34,49.71,49.34,49.57,159300.0
2014-03-03 13:30:00,49.57,49.78,49.51,49.73,80000.0,49.57,49.78,49.51,49.73,80000.0
2014-03-03 14:00:00,49.73,49.93,49.71,49.85,75900.0,49.73,49.93,49.71,49.85,75900.0
2014-03-03 14:30:00,49.84,50.03,49.72,49.98,83100.0,49.84,50.03,49.72,49.98,83100.0
2014-03-03 15:00:00,49.98,50.02,49.45,49.5,292100.0,49.98,50.02,49.45,49.5,292100.0
2014-03-03 15:30:00,49.5,49.56,49.33,49.56,592700.0,49.5,49.56,49.33,49.56,592700.0
2014-03-04 09:30:00,50.01,50.35,49.7,50.01,373900.0,50.01,50.35,49.7,50.01,373900.0
2014-03-04 10:00:00,50.02,50.2,49.89,49.9,183700.0,50.02,50.2,49.89,49.9,183700.0
2014-03-04 10:30:00,49.89,50.04,49.6,49.82,306300.0,49.89,50.04,49.6,49.82,306300.0
2014-03-04 11:00:00,49.82,50.01,49.74,49.92,97700.0,49.82,50.01,49.74,49.92,97700.0
2014-03-04 11:30:00,49.91,50.13,49.84,50.11,182300.0,49.91,50.13,49.84,50.11,182300.0
2014-03-04 12:00:00,50.11,50.17,50.0,50.09,85100.0,50.11,50.17,50.0,50.09,85100.0
2014-03-04 12:30:00,50.1,50.1,49.9,49.92,61500.0,50.1,50.1,49.9,49.92,61500.0
2014-03-04 13:00:00,49.92,50.0,49.9,49.97,65100.0,49.92,50.0,49.9,49.97,65100.0
2014-03-04 13:30:00,49.98,50.05,49.79,49.87,74000.0,49.98,50.05,49.79,49.87,74000.0
2014-03-04 14:00:00,49.86,49.96,49.76,49.92,149800.0,49.86,49.96,49.76,49.92,149800.0
2014-03-04 14:30:00,49.91,50.09,49.91,50.0,121500.0,49.91,50.09,49.91,50.0,121500.0
2014-03-04 15:00:00,50.0,50.11,49.99,50.05,153900.0,50.0,50.11,49.99,50.05,153900.0
2014-03-04 15:30:00,50.06,50.08,49.96,50.0,256100.0,50.06,50.08,49.96,50.0,256100.0
2014-03-05 09:30:00,50.15,50.47,50.05,50.31,174500.0,50.15,50.47,50.05,50.31,174500.0
2014-03-05 10:00:00,50.33,50.43,50.24,50.32,91100.0,50.33,50.43,50.24,50.32,91100.0
2014-03-05 10:30:00,50.34,50.39,50.14,50.16,138600.0,50.34,50.39,50.14,50.16,138600.0
2014-03-05 11:00:00,50.16,50.2,50.05,50.1,124200.0,50.16,50.2,50.05,50.1,124200.0
2014-03-05 11:30:00,50.12,50.34,50.09,50.22,183500.0,50.12,50.34,50.09,50.22,183500.0
2014-03-05 12:00:00,50.2,50.34,50.11,50.26,80900.0,50.2,50.34,50.11,50.26,80900.0
2014-03-05 12:30:00,50.27,50.37,50.16,50.16,113900.0,50.27,50.37,50.16,50.16,113900.0
2014-03-05 13:00:00,50.18,50.2,49.97,50.02,100700.0,50.18,50.2,49.97,50.02,100700.0
2014-03-05 13:30:00,50.02,50.14,49.98,49.99,83300.0,50.02,50.14,49.98,49.99,83300.0
2014-03-05 14:00:00,49.97,50.03,49.87,49.95,87000.0,49.97,50.03,49.87,49.95,87000.0
2014-03-05 14:30:00,49.95,50.01,49.92,49.96,68700.0,49.95,50.01,49.92,49.96,68700.0
2014-03-05 15:00:00,49.96,49.98,49.81,49.83,129800.0,49.96,49.98,49.81,49.83,129800.0
2014-03-05 15:30:00,49.84,49.9,49.71,49.87,366400.0,49.84,49.9,49.71,49.87,366400.0
2014-03-06 09:30:00,50.0,50.17,49.81,49.81,100800.0,50.0,50.17,49.81,49.81,100800.0
2014-03-06 10:00:00,49.83,49.94,49.08,49.25,368100.0,49.83,49.94,49.08,49.25,368100.0
2014-03-06 10:30:00,49.28,49.29,49.13,49.22,154200.0,49.28,49.29,49.13,49.22,154200.0
2014-03-06 11:00:00,49.23,49.25,49.15,49.25,138400.0,49.23,49.25,49.15,49.25,138400.0
2014-03-06 11:30:00,49.24,49.26,49.05,49.1,217300.0,49.24,49.26,49.05,49.1,217300.0
2014-03-06 12:00:00,49.1,49.23,49.06,49.17,129800.0,49.1,49.23,49.06,49.17,129800.0
2014-03-06 12:30:00,49.18,49.2,49.05,49.05,110200.0,49.18,49.2,49.05,49.05,110200.0
2014-03-06 13:00:00,49.05,49.07,48.85,48.99,253700.0,49.05,49.07,48.85,48.99,253700.0
2014-03-06 13:30:00,48.98,49.1,48.88,48.99,97900.0,48.98,49.1,48.88,48.99,97900.0
2014-03-06 14:00:00,49.0,49.14,48.9,49.04,597800.0,49.0,49.14,48.9,49.04,597800.0
2014-03-06 14:30:00,49.06,49.43,49.05,49.37,211600.0,49.06,49.43,49.05,49.37,211600.0
2014-03-06 15:00:00,49.37,49.41,49.22,49.29,153900.0,49.37,49.41,49.22,49.29,153900.0
2014-03-06 15:30:00,49.29,49.3,49.05,49.12,359400.0,49.29,49.3,49.05,49.12,359400.0
2014-03-07 09:30:00,49.57,49.8,49.22,49.4,245300.0,49.57,49.8,49.22,49.4,245300.0
2014-03-07 10:00:00,49.46,50.11,49.41,50.04,348600.0,49.46,50.11,49.41,50.04,348600.0
2014-03-07 10:30:00,50.05,50.2,49.76,49.78,170100.0,50.05,50.2,49.76,49.78,170100.0
2014-03-07 11:00:00,49.79,50.06,49.51,50.04,177400.0,49.79,50.06,49.51,50.04,177400.0
2014-03-07 11:30:00,50.04,50.17,49.91,49.99,113700.0,50.04,50.17,49.91,49.99,113700.0
2014-03-07 12:00:00,49.97,50.02,49.87,49.87,62000.0,49.97,50.02,49.87,49.87,62000.0
2014-03-07 12:30:00,49.86,49.88,49.75,49.85,340800.0,49.86,49.88,49.75,49.85,340800.0
2014-03-07 13:00:00,49.85,49.87,49.63,49.72,130600.0,49.85,49.87,49.63,49.72,130600.0
2014-03-07 13:30:00,49.75,49.78,49.59,49.65,65800.0,49.75,49.78,49.59,49.65,65800.0
2014-03-07 14:00:00,49.65,49.8,49.59,49.61,70800.0,49.65,49.8,49.59,49.61,70800.0
2014-03-07 14:30:00,49.61,49.66,49.5,49.6,98600.0,49.61,49.66,49.5,49.6,98600.0
2014-03-07 15:00:00,49.6,49.62,49.5,49.5,133000.0,49.6,49.62,49.5,49.5,133000.0
2014-03-07 15:30:00,49.5,49.63,49.48,49.6,298700.0,49.5,49.63,49.48,49.6,298700.0
2014-03-10 09:30:00,49.37,49.74,49.36,49.39,100600.0,49.37,49.74,49.36,49.39,100600.0
2014-03-10 10:00:00,49.39,49.57,49.2,49.2,108800.0,49.39,49.57,49.2,49.2,108800.0
2014-03-10 10:30:00,49.22,49.4,49.12,49.19,276100.0,49.22,49.4,49.12,49.19,276100.0
2014-03-10 11:00:00,49.19,49.38,49.17,49.17,164800.0,49.19,49.38,49.17,49.17,164800.0
2014-03-10 11:30:00,49.18,49.33,49.15,49.24,95400.0,49.18,49.33,49.15,49.24,95400.0
2014-03-10 12:00:00,49.22,49.27,49.05,49.09,100400.0,49.22,49.27,49.05,49.09,100400.0
2014-03-10 12:30:00,49.11,49.16,48.94,49.05,98600.0,49.11,49.16,48.94,49.05,98600.0
2014-03-10 13:00:00,49.04,49.04,48.71,48.95,164600.0,49.04,49.04,48.71,48.95,164600.0
2014-03-10 13:30:00,48.95,48.97,48.73,48.82,115000.0,48.95,48.97,48.73,48.82,115000.0
2014-03-10 14:00:00,48.83,48.89,48.78,48.85,65200.0,48.83,48.89,48.78,48.85,65200.0
2014-03-10 14:30:00,48.87,49.01,48.77,48.98,137000.0,48.87,49.01,48.77,48.98,137000.0
2014-03-10 15:00:00,48.97,49.17,48.72,49.02,294800.0,48.97,49.17,48.72,49.02,294800.0
2014-03-10 15:30:00,49.02,49.15,48.96,49.09,373700.0,49.02,49.15,48.96,49.09,373700.0
2014-03-11 09:30:00,49.0,49.47,48.8,49.2,273700.0,49.0,49.47,48.8,49.2,273700.0
2014-03-11 10:00:00,49.0,49.43,49.0,49.23,283300.0,49.0,49.43,49.0,49.23,283300.0
2014-03-11 10:30:00,49.26,49.34,49.11,49.17,114600.0,49.26,49.34,49.11,49.17,114600.0
2014-03-11 11:00:00,49.15,49.25,49.12,49.16,145000.0,49.15,49.25,49.12,49.16,145000.0
2014-03-11 11:30:00,49.17,49.2,49.05,49.17,64200.0,49.17,49.2,49.05,49.17,64200.0
2014-03-11 12:00:00,49.17,49.22,49.08,49.14,86000.0,49.17,49.22,49.08,49.14,86000.0
2014-03-11 12:30:00,49.12,49.21,49.06,49.16,103400.0,49.12,49.21,49.06,49.16,103400.0
2014-03-11 13:00:00,49.17,49.19,48.94,48.94,85300.0,49.17,49.19,48.94,48.94,85300.0
2014-03-11 13:30:00,48.96,49.04,48.85,48.97,73100.0,48.96,49.04,48.85,48.97,73100.0
2014-03-11 14:00:00,48.96,49.05,48.88,49.01,128100.0,48.96,49.05,48.88,49.01,128100.0
2014-03-11 14:30:00,49.01,49.03,48.83,48.84,165400.0,49.01,49.03,48.83,48.84,165400.0
2014-03-11 15:00:00,48.83,48.83,48.61,48.77,187000.0,48.83,48.83,48.61,48.77,187000.0
2014-03-11 15:30:00,48.77,48.81,48.68,48.7,314300.0,48.77,48.81,48.68,48.7,314300.0
2014-03-12 09:30:00,48.45,48.48,47.08,47.43,649900.0,48.45,48.48,47.08,47.43,649900.0
2014-03-12 10:00:00,47.4,47.58,46.85,46.9,656600.0,47.4,47.58,46.85,46.9,656600.0
2014-03-12 10:30:00,46.89,47.22,46.88,47.19,515800.0,46.89,47.22,46.88,47.19,515800.0
2014-03-12 11:00:00,47.19,47.39,47.02,47.03,359400.0,47.19,47.39,47.02,47.03,359400.0
2014-03-12 11:30:00,47.03,47.16,46.71,46.74,357800.0,47.03,47.16,46.71,46.74,357800.0
2014-03-12 12:00:00,46.75,47.0,46.75,46.91,205500.0,46.75,47.0,46.75,46.91,205500.0
2014-03-12 12:30:00,46.92,47.02,46.89,46.95,222200.0,46.92,47.02,46.89,46.95,222200.0
2014-03-12 13:00:00,46.95,47.11,46.79,47.1,170100.0,46.95,47.11,46.79,47.1,170100.0
2014-03-12 13:30:00,47.11,47.19,47.05,47.13,123600.0,47.11,47.19,47.05,47.13,123600.0
2014-03-12 14:00:00,47.14,47.22,47.11,47.22,133800.0,47.14,47.22,47.11,47.22,133800.0
2014-03-12 14:30:00,47.2,47.22,47.01,47.02,185800.0,47.2,47.22,47.01,47.02,185800.0
2014-03-12 15:00:00,47.03,47.1,46.95,46.96,319100.0,47.03,47.1,46.95,46.96,319100.0
2014-03-12 15:30:00,46.96,47.15,46.95,47.13,550600.0,46.96,47.15,46.95,47.13,550600.0
2014-03-13 09:30:00,47.45,47.5,46.57,46.82,267100.0,47.45,47.5,46.57,46.82,267100.0
2014-03-13 10:00:00,46.8,47.22,46.77,47.02,204000.0,46.8,47.22,46.77,47.02,204000.0
2014-03-13 10:30:00,47.02,47.03,46.79,46.91,75700.0,47.02,47.03,46.79,46.91,75700.0
2014-03-13 11:00:00,46.92,47.15,46.87,46.97,100400.0,46.92,47.15,46.87,46.97,100400.0
2014-03-13 11:30:00,46.95,47.02,46.82,46.9,106600.0,46.95,47.02,46.82,46.9,106600.0
2014-03-13 12:00:00,46.9,46.95,46.8,46.83,77600.0,46.9,46.95,46.8,46.83,77600.0
2014-03-13 12:30:00,46.83,46.83,46.62,46.68,64800.0,46.83,46.83,46.62,46.68,64800.0
2014-03-13 13:00:00,46.7,46.7,46.5,46.68,114800.0,46.7,46.7,46.5,46.68,114800.0
2014-03-13 13:30:00,46.68,46.73,46.54,46.65,118900.0,46.68,46.73,46.54,46.65,118900.0
2014-03-13 14:00:00,46.66,46.72,46.57,46.69,118300.0,46.66,46.72,46.57,46.69,118300.0
2014-03-13 14:30:00,46.67,46.75,46.52,46.52,100100.0,46.67,46.75,46.52,46.52,100100.0
2014-03-13 15:00:00,46.54,46.65,46.43,46.6,150800.0,46.54,46.65,46.43,46.6,150800.0
2014-03-13 15:30:00,46.6,46.84,46.6,46.76,307100.0,46.6,46.84,46.6,46.76,307100.0
2014-03-14 09:30:00,46.46,47.08,46.4,46.69,249800.0,46.46,47.08,46.4,46.69,249800.0
2014-03-14 10:00:00,46.67,47.35,46.67,47.16,248500.0,46.67,47.35,46.67,47.16,248500.0
2014-03-14 10:30:00,47.17,47.6,47.13,47.16,196500.0,47.17,47.6,47.13,47.16,196500.0
2014-03-14 11:00:00,47.15,47.17,46.8,46.88,155400.0,47.15,47.17,46.8,46.88,155400.0
2014-03-14 11:30:00,46.9,47.15,46.9,47.14,179300.0,46.9,47.15,46.9,47.14,179300.0
2014-03-14 12:00:00,47.13,47.17,46.99,47.01,90900.0,47.13,47.17,46.99,47.01,90900.0
2014-03-14 12:30:00,47.01,47.04,46.94,47.0,59600.0,47.01,47.04,46.94,47.0,59600.0
2014-03-14 13:00:00,46.99,47.0,46.86,46.92,59400.0,46.99,47.0,46.86,46.92,59400.0
2014-03-14 13:30:00,46.95,47.01,46.83,47.0,77600.0,46.95,47.01,46.83,47.0,77600.0
2014-03-14 14:00:00,47.0,47.04,46.96,47.01,69600.0,47.0,47.04,46.96,47.01,69600.0
2014-03-14 14:30:00,47.0,47.04,46.84,46.85,78900.0,47.0,47.04,46.84,46.85,78900.0
2014-03-14 15:00:00,46.86,46.93,46.76,46.77,101000.0,46.86,46.93,46.76,46.77,101000.0
2014-03-14 15:30:00,46.77,46.8,46.61,46.79,275500.0,46.77,46.8,46.61,46.79,275500.0
2014-03-17 09:30:00,47.11,47.58,47.01,47.39,155000.0,47.11,47.58,47.01,47.39,155000.0
2014-03-17 10:00:00,47.41,47.53,47.29,47.39,156400.0,47.41,47.53,47.29,47.39,156400.0
2014-03-17 10:30:00,47.42,47.51,47.27,47.51,182100.0,47.42,47.51,47.27,47.51,182100.0
2014-03-17 11:00:00,47.5,47.78,47.46,47.56,270700.0,47.5,47.78,47.46,47.56,270700.0
2014-03-17 11:30:00,47.56,47.68,47.5,47.55,127100.0,47.56,47.68,47.5,47.55,127100.0
2014-03-17 12:00:00,47.57,47.92,47.49,47.92,173600.0,47.57,47.92,47.49,47.92,173600.0
2014-03-17 12:30:00,47.92,47.93,47.63,47.75,73800.0,47.92,47.93,47.63,47.75,73800.0
2014-03-17 13:00:00,47.75,47.8,47.63,47.71,68400.0,47.75,47.8,47.63,47.71,68400.0
2014-03-17 13:30:00,47.74,47.93,47.7,47.92,77600.0,47.74,47.93,47.7,47.92,77600.0
2014-03-17 14:00:00,47.92,48.06,47.89,48.04,96500.0,47.92,48.06,47.89,48.04,96500.0
2014-03-17 14:30:00,48.04,48.14,47.95,48.03,98200.0,48.04,48.14,47.95,48.03,98200.0
2014-03-17 15:00:00,48.03,48.29,48.03,48.14,169200.0,48.03,48.29,48.03,48.14,169200.0
2014-03-17 15:30:00,48.14,48.25,48.03,48.04,352100.0,48.14,48.25,48.03,48.04,352100.0
2014-03-18 09:30:00,48.04,48.79,47.88,48.59,307700.0,48.04,48.79,47.88,48.59,307700.0
2014-03-18 10:00:00,48.59,49.1,48.59,49.02,234400.0,48.59,49.1,48.59,49.02,234400.0
2014-03-18 10:30:00,49.04,49.33,49.0,49.02,282900.0,49.04,49.33,49.0,49.02,282900.0
2014-03-18 11:00:00,49.02,49.41,49.01,49.41,184400.0,49.02,49.41,49.01,49.41,184400.0
2014-03-18 11:30:00,49.4,49.52,49.2,49.44,218500.0,49.4,49.52,49.2,49.44,218500.0
2014-03-18 12:00:00,49.47,49.54,49.0,49.09,202200.0,49.47,49.54,49.0,49.09,202200.0
2014-03-18 12:30:00,49.07,49.19,49.0,49.09,106000.0,49.07,49.19,49.0,49.09,106000.0
2014-03-18 13:00:00,49.09,49.17,49.02,49.14,93700.0,49.09,49.17,49.02,49.14,93700.0
2014-03-18 13:30:00,49.12,49.15,49.03,49.1,124200.0,49.12,49.15,49.03,49.1,124200.0
2014-03-18 14:00:00,49.08,49.18,49.08,49.17,96500.0,49.08,49.18,49.08,49.17,96500.0
2014-03-18 14:30:00,49.18,49.18,49.05,49.05,130000.0,49.18,49.18,49.05,49.05,130000.0
2014-03-18 15:00:00,49.06,49.15,49.0,49.05,143400.0,49.06,49.15,49.0,49.05,143400.0
2014-03-18 15:30:00,49.05,49.1,49.0,49.01,331900.0,49.05,49.1,49.0,49.01,331900.0
2014-03-19 09:30:00,49.59,49.74,49.08,49.68,276500.0,49.59,49.74,49.08,49.68,276500.0
2014-03-19 10:00:00,49.69,50.54,49.55,50.32,530100.0,49.69,50.54,49.55,50.32,530100.0
2014-03-19 10:30:00,50.33,50.6,50.14,50.14,423500.0,50.33,50.6,50.14,50.14,423500.0
2014-03-19 11:00:00,50.13,50.15,49.86,50.15,174500.0,50.13,50.15,49.86,50.15,174500.0
2014-03-19 11:30:00,50.16,50.46,50.13,50.22,193700.0,50.16,50.46,50.13,50.22,193700.0
2014-03-19 12:00:00,50.22,50.84,50.2,50.82,275800.0,50.22,50.84,50.2,50.82,275800.0
2014-03-19 12:30:00,50.82,50.94,50.6,50.72,203800.0,50.82,50.94,50.6,50.72,203800.0
2014-03-19 13:00:00,50.7,50.78,50.6,50.68,159500.0,50.7,50.78,50.6,50.68,159500.0
2014-03-19 13:30:00,50.68,50.82,50.56,50.79,193400.0,50.68,50.82,50.56,50.79,193400.0
2014-03-19 14:00:00,50.79,50.79,50.43,50.54,230900.0,50.79,50.79,50.43,50.54,230900.0
2014-03-19 14:30:00,50.53,50.59,50.31,50.31,196000.0,50.53,50.59,50.31,50.31,196000.0
2014-03-19 15:00:00,50.31,50.34,49.92,50.22,298000.0,50.31,50.34,49.92,50.22,298000.0
2014-03-19 15:30:00,50.21,50.43,50.12,50.22,470000.0,50.21,50.43,50.12,50.22,470000.0
2014-03-20 09:30:00,50.02,50.12,49.3,49.65,276100.0,50.02,50.12,49.3,49.65,276100.0
2014-03-20 10:00:00,49.65,49.86,49.45,49.52,244600.0,49.65,49.86,49.45,49.52,244600.0
2014-03-20 10:30:00,49.51,49.78,49.47,49.71,178700.0,49.51,49.78,49.47,49.71,178700.0
2014-03-20 11:00:00,49.7,49.7,49.4,49.41,122500.0,49.7,49.7,49.4,49.41,122500.0
2014-03-20 11:30:00,49.42,49.54,49.35,49.51,104300.0,49.42,49.54,49.35,49.51,104300.0
2014-03-20 12:00:00,49.53,49.57,49.09,49.15,152600.0,49.53,49.57,49.09,49.15,152600.0
2014-03-20 12:30:00,49.16,49.24,49.08,49.18,101600.0,49.16,49.24,49.08,49.18,101600.0
2014-03-20 13:00:00,49.15,49.33,49.15,49.25,100900.0,49.15,49.33,49.15,49.25,100900.0
2014-03-20 13:30:00,49.26,49.31,48.99,49.06,166900.0,49.26,49.31,48.99,49.06,166900.0
2014-03-20 14:00:00,49.06,49.07,48.69,48.95,285700.0,49.06,49.07,48.69,48.95,285700.0
2014-03-20 14:30:00,48.95,49.08,48.85,48.92,207300.0,48.95,49.08,48.85,48.92,207300.0
2014-03-20 15:00:00,48.93,48.95,48.61,48.64,257700.0,48.93,48.95,48.61,48.64,257700.0
2014-03-20 15:30:00,48.63,48.77,48.55,48.73,404000.0,48.63,48.77,48.55,48.73,404000.0
2014-03-21 09:30:00,48.73,48.95,48.23,48.23,331900.0,48.73,48.95,48.23,48.23,331900.0
2014-03-21 10:00:00,48.22,48.34,47.7,47.95,373500.0,48.22,48.34,47.7,47.95,373500.0
2014-03-21 10:30:00,47.95,48.08,47.72,47.87,316800.0,47.95,48.08,47.72,47.87,316800.0
2014-03-21 11:00:00,47.88,47.95,47.71,47.72,182600.0,47.88,47.95,47.71,47.72,182600.0
2014-03-21 11:30:00,47.72,48.11,47.71,47.86,231500.0,47.72,48.11,47.71,47.86,231500.0
2014-03-21 12:00:00,47.88,48.02,47.8,47.89,176300.0,47.88,48.02,47.8,47.89,176300.0
2014-03-21 12:30:00,47.89,47.96,47.64,47.64,212000.0,47.89,47.96,47.64,47.64,212000.0
2014-03-21 13:00:00,47.64,47.83,47.62,47.72,224500.0,47.64,47.83,47.62,47.72,224500.0
2014-03-21 13:30:00,47.72,47.73,47.58,47.58,158700.0,47.72,47.73,47.58,47.58,158700.0
2014-03-21 14:00:00,47.57,47.73,47.53,47.59,149600.0,47.57,47.73,47.53,47.59,149600.0
2014-03-21 14:30:00,47.59,47.76,47.53,47.7,176400.0,47.59,47.76,47.53,47.7,176400.0
2014-03-21 15:00:00,47.7,47.78,47.61,47.67,299300.0,47.7,47.78,47.61,47.67,299300.0
2014-03-21 15:30:00,47.69,47.69,47.49,47.6,691300.0,47.69,47.69,47.49,47.6,691300.0
2014-03-24 09:30:00,47.7,49.11,47.65,48.54,616100.0,47.7,49.11,47.65,48.54,616100.0
2014-03-24 10:00:00,48.51,48.82,48.43,48.6,365000.0,48.51,48.82,48.43,48.6,365000.0
2014-03-24 10:30:00,48.6,48.6,48.2,48.26,261300.0,48.6,48.6,48.2,48.26,261300.0
2014-03-24 11:00:00,48.25,48.25,47.77,47.78,137400.0,48.25,48.25,47.77,47.78,137400.0
2014-03-24 11:30:00,47.77,48.1,47.76,48.08,224700.0,47.77,48.1,47.76,48.08,224700.0
2014-03-24 12:00:00,48.08,48.45,48.02,48.37,133600.0,48.08,48.45,48.02,48.37,133600.0
2014-03-24 12:30:00,48.38,48.64,48.27,48.53,160000.0,48.38,48.64,48.27,48.53,160000.0
2014-03-24 13:00:00,48.53,49.14,48.29,49.04,304200.0,48.53,49.14,48.29,49.04,304200.0
2014-03-24 13:30:00,49.08,49.08,48.84,49.06,128000.0,49.08,49.08,48.84,49.06,128000.0
2014-03-24 14:00:00,49.05,49.19,48.83,49.19,188500.0,49.05,49.19,48.83,49.19,188500.0
2014-03-24 14:30:00,49.18,49.42,49.13,49.17,218800.0,49.18,49.42,49.13,49.17,218800.0
2014-03-24 15:00:00,49.17,49.4,49.15,49.35,578400.0,49.17,49.4,49.15,49.35,578400.0
2014-03-24 15:30:00,49.36,49.6,49.29,49.29,580700.0,49.36,49.6,49.29,49.29,580700.0
2014-03-25 09:30:00,49.46,49.97,48.45,48.67,551100.0,49.46,49.97,48.45,48.67,551100.0
2014-03-25 10:00:00,48.67,48.99,48.52,48.85,241000.0,48.67,48.99,48.52,48.85,241000.0
2014-03-25 10:30:00,48.85,48.9,48.72,48.8,301300.0,48.85,48.9,48.72,48.8,301300.0
2014-03-25 11:00:00,48.8,48.95,48.7,48.85,494200.0,48.8,48.95,48.7,48.85,494200.0
2014-03-25 11:30:00,48.84,48.88,48.81,48.85,306400.0,48.84,48.88,48.81,48.85,306400.0
2014-03-25 12:00:00,48.85,48.87,48.08,48.1,265000.0,48.85,48.87,48.08,48.1,265000.0
2014-03-25 12:30:00,48.1,48.28,47.91,48.28,219300.0,48.1,48.28,47.91,48.28,219300.0
2014-03-25 13:00:00,48.29,48.43,48.21,48.24,94300.0,48.29,48.43,48.21,48.24,94300.0
2014-03-25 13:30:00,48.25,48.34,48.11,48.15,96000.0,48.25,48.34,48.11,48.15,96000.0
2014-03-25 14:00:00,48.15,48.34,48.15,48.22,191700.0,48.15,48.34,48.15,48.22,191700.0
2014-03-25 14:30:00,48.22,48.26,47.9,47.96,251100.0,48.22,48.26,47.9,47.96,251100.0
2014-03-25 15:00:00,47.96,48.13,47.8,48.08,224400.0,47.96,48.13,47.8,48.08,224400.0
2014-03-25 15:30:00,48.08,48.16,47.94,47.99,307500.0,48.08,48.16,47.94,47.99,307500.0
2014-03-26 09:30:00,48.49,48.88,48.26,48.74,484000.0,48.49,48.88,48.26,48.74,484000.0
2014-03-26 10:00:00,48.74,49.33,48.7,48.93,237200.0,48.74,49.33,48.7,48.93,237200.0
2014-03-26 10:30:00,48.91,49.07,48.86,49.05,268000.0,48.91,49.07,48.86,49.05,268000.0
2014-03-26 11:00:00,49.01,49.22,49.0,49.02,247900.0,49.01,49.22,49.0,49.02,247900.0
2014-03-26 11:30:00,49.02,49.07,48.98,49.02,254600.0,49.02,49.07,48.98,49.02,254600.0
2014-03-26 12:00:00,49.0,49.06,48.97,49.03,175800.0,49.0,49.06,48.97,49.03,175800.0
2014-03-26 12:30:00,49.0,49.08,48.83,49.0,252000.0,49.0,49.08,48.83,49.0,252000.0
2014-03-26 13:00:00,49.02,49.09,48.87,48.88,174400.0,49.02,49.09,48.87,48.88,174400.0
2014-03-26 13:30:00,48.88,48.93,48.73,48.87,331900.0,48.88,48.93,48.73,48.87,331900.0
2014-03-26 14:00:00,48.88,48.89,48.73,48.81,375200.0,48.88,48.89,48.73,48.81,375200.0
2014-03-26 14:30:00,48.83,48.86,48.69,48.8,203600.0,48.83,48.86,48.69,48.8,203600.0
2014-03-26 15:00:00,48.8,48.85,48.64,48.75,365600.0,48.8,48.85,48.64,48.75,365600.0
2014-03-26 15:30:00,48.75,48.77,48.2,48.23,805800.0,48.75,48.77,48.2,48.23,805800.0
2014-03-27 09:30:00,50.03,52.98,49.82,52.15,2946800.0,50.03,52.98,49.82,52.15,2946800.0
2014-03-27 10:00:00,52.15,52.36,51.16,52.34,1413600.0,52.15,52.36,51.16,52.34,1413600.0
2014-03-27 10:30:00,52.33,52.61,52.01,52.13,758200.0,52.33,52.61,52.01,52.13,758200.0
2014-03-27 11:00:00,52.15,52.19,51.26,51.27,740100.0,52.15,52.19,51.26,51.27,740100.0
2014-03-27 11:30:00,51.32,51.32,50.45,51.06,829400.0,51.32,51.32,50.45,51.06,829400.0
2014-03-27 12:00:00,51.05,51.87,51.05,51.43,401200.0,51.05,51.87,51.05,51.43,401200.0
2014-03-27 12:30:00,51.43,51.75,51.21,51.72,319500.0,51.43,51.75,51.21,51.72,319500.0
2014-03-27 13:00:00,51.7,51.72,51.34,51.49,197900.0,51.7,51.72,51.34,51.49,197900.0
2014-03-27 13:30:00,51.5,51.54,51.12,51.14,270300.0,51.5,51.54,51.12,51.14,270300.0
2014-03-27 14:00:00,51.15,51.25,50.63,50.88,601200.0,51.15,51.25,50.63,50.88,601200.0
2014-03-27 14:30:00,50.88,50.99,50.73,50.89,361100.0,50.88,50.99,50.73,50.89,361100.0
2014-03-27 15:00:00,50.91,51.14,50.75,51.12,452500.0,50.91,51.14,50.75,51.12,452500.0
2014-03-27 15:30:00,51.11,51.32,51.0,51.2,976700.0,51.11,51.32,51.0,51.2,976700.0
2014-03-28 09:30:00,51.11,52.09,51.11,51.34,1132100.0,51.11,52.09,51.11,51.34,1132100.0
2014-03-28 10:00:00,51.33,51.54,50.58,50.68,715600.0,51.33,51.54,50.58,50.68,715600.0
2014-03-28 10:30:00,50.68,50.7,50.25,50.29,504300.0,50.68,50.7,50.25,50.29,504300.0
2014-03-28 11:00:00,50.3,51.34,50.27,51.29,532300.0,50.3,51.34,50.27,51.29,532300.0
2014-03-28 11:30:00,51.26,51.62,51.26,51.44,204500.0,51.26,51.62,51.26,51.44,204500.0
2014-03-28 12:00:00,51.45,51.77,51.39,51.77,256900.0,51.45,51.77,51.39,51.77,256900.0
2014-03-28 12:30:00,51.76,52.57,51.64,52.24,685600.0,51.76,52.57,51.64,52.24,685600.0
2014-03-28 13:00:00,52.23,52.55,52.1,52.16,362900.0,52.23,52.55,52.1,52.16,362900.0
2014-03-28 13:30:00,52.15,52.54,52.1,52.25,209100.0,52.15,52.54,52.1,52.25,209100.0
2014-03-28 14:00:00,52.25,52.3,52.02,52.12,289200.0,52.25,52.3,52.02,52.12,289200.0
2014-03-28 14:30:00,52.1,52.29,51.92,52.16,289900.0,52.1,52.29,51.92,52.16,289900.0
2014-03-28 15:00:00,52.16,52.22,51.92,52.03,337900.0,52.16,52.22,51.92,52.03,337900.0
2014-03-28 15:30:00,52.03,52.06,51.75,51.9,687200.0,52.03,52.06,51.75,51.9,687200.0
2014-03-31 09:30:00,53.03,53.2,52.41,52.68,648000.0,53.03,53.2,52.41,52.68,648000.0
2014-03-31 10:00:00,52.61,52.79,52.14,52.37,361400.0,52.61,52.79,52.14,52.37,361400.0
2014-03-31 10:30:00,52.38,52.53,51.99,52.13,304000.0,52.38,52.53,51.99,52.13,304000.0
2014-03-31 11:00:00,52.11,52.44,52.03,52.35,251000.0,52.11,52.44,52.03,52.35,251000.0
2014-03-31 11:30:00,52.36,52.49,52.28,52.41,247400.0,52.36,52.49,52.28,52.41,247400.0
2014-03-31 12:00:00,52.41,52.53,52.28,52.32,157900.0,52.41,52.53,52.28,52.32,157900.0
2014-03-31 12:30:00,52.35,52.5,52.26,52.45,179400.0,52.35,52.5,52.26,52.45,179400.0
2014-03-31 13:00:00,52.43,52.63,52.36,52.47,159300.0,52.43,52.63,52.36,52.47,159300.0
2014-03-31 13:30:00,52.48,52.52,52.38,52.46,95900.0,52.48,52.52,52.38,52.46,95900.0
2014-03-31 14:00:00,52.46,52.48,52.34,52.38,135800.0,52.46,52.48,52.34,52.38,135800.0
2014-03-31 14:30:00,52.38,52.47,52.07,52.47,222100.0,52.38,52.47,52.07,52.47,222100.0
2014-03-31 15:00:00,52.48,52.48,52.17,52.34,193200.0,52.48,52.48,52.17,52.34,193200.0
2014-03-31 15:30:00,52.35,52.63,52.32,52.58,409000.0,52.35,52.63,52.32,52.58,409000.0
2014-04-01 09:30:00,52.69,52.87,52.45,52.62,290200.0,52.69,52.87,52.45,52.62,290200.0
2014-04-01 10:00:00,52.6,52.71,52.44,52.58,240800.0,52.6,52.71,52.44,52.58,240800.0
2014-04-01 10:30:00,52.58,52.66,52.54,52.56,236800.0,52.58,52.66,52.54,52.56,236800.0
2014-04-01 11:00:00,52.55,52.55,52.15,52.39,220800.0,52.55,52.55,52.15,52.39,220800.0
2014-04-01 11:30:00,52.43,52.59,52.31,52.55,120300.0,52.43,52.59,52.31,52.55,120300.0
2014-04-01 12:00:00,52.55,52.6,52.42,52.51,204800.0,52.55,52.6,52.42,52.51,204800.0
2014-04-01 12:30:00,52.51,52.65,52.5,52.55,101700.0,52.51,52.65,52.5,52.55,101700.0
2014-04-01 13:00:00,52.54,52.66,52.51,52.62,58600.0,52.54,52.66,52.51,52.62,58600.0
2014-04-01 13:30:00,52.64,52.86,52.54,52.85,84000.0,52.64,52.86,52.54,52.85,84000.0
2014-04-01 14:00:00,52.86,52.88,52.69,52.81,73100.0,52.86,52.88,52.69,52.81,73100.0
2014-04-01 14:30:00,52.8,52.8,52.6,52.7,124900.0,52.8,52.8,52.6,52.7,124900.0
2014-04-01 15:00:00,52.7,52.84,52.62,52.74,114500.0,52.7,52.84,52.62,52.74,114500.0
2014-04-01 15:30:00,52.74,53.0,52.68,52.98,409600.0,52.74,53.0,52.68,52.98,409600.0
2014-04-02 09:30:00,52.97,53.07,52.53,52.8,332200.0,52.97,53.07,52.53,52.8,332200.0
2014-04-02 10:00:00,52.75,53.75,52.73,53.72,252100.0,52.75,53.75,52.73,53.72,252100.0
2014-04-02 10:30:00,53.72,53.73,53.25,53.53,202600.0,53.72,53.73,53.25,53.53,202600.0
2014-04-02 11:00:00,53.51,53.82,53.48,53.77,192700.0,53.51,53.82,53.48,53.77,192700.0
2014-04-02 11:30:00,53.77,53.83,53.6,53.81,145600.0,53.77,53.83,53.6,53.81,145600.0
2014-04-02 12:00:00,53.83,54.03,53.74,54.0,193200.0,53.83,54.03,53.74,54.0,193200.0
2014-04-02 12:30:00,53.99,54.63,53.94,54.54,399400.0,53.99,54.63,53.94,54.54,399400.0
2014-04-02 13:00:00,54.55,54.55,54.03,54.23,189200.0,54.55,54.55,54.03,54.23,189200.0
2014-04-02 13:30:00,54.23,54.32,53.92,54.08,230300.0,54.23,54.32,53.92,54.08,230300.0
2014-04-02 14:00:00,54.08,54.21,53.84,54.18,127200.0,54.08,54.21,53.84,54.18,127200.0
2014-04-02 14:30:00,54.23,54.5,54.16,54.49,171000.0,54.23,54.5,54.16,54.49,171000.0
2014-04-02 15:00:00,54.48,54.54,54.16,54.46,234300.0,54.48,54.54,54.16,54.46,234300.0
2014-04-02 15:30:00,54.46,54.53,54.28,54.41,418200.0,54.46,54.53,54.28,54.41,418200.0
2014-04-03 09:30:00,54.73,55.39,54.45,54.51,433700.0,54.73,55.39,54.45,54.51,433700.0
2014-04-03 10:00:00,54.51,55.14,54.42,55.02,330400.0,54.51,55.14,54.42,55.02,330400.0
2014-04-03 10:30:00,55.02,55.45,54.76,55.0,540400.0,55.02,55.45,54.76,55.0,540400.0
2014-04-03 11:00:00,54.98,54.99,54.42,54.62,252700.0,54.98,54.99,54.42,54.62,252700.0
2014-04-03 11:30:00,54.62,54.76,54.14,54.19,301900.0,54.62,54.76,54.14,54.19,301900.0
2014-04-03 12:00:00,54.18,54.61,54.14,54.19,122600.0,54.18,54.61,54.14,54.19,122600.0
2014-04-03 12:30:00,54.19,54.27,53.87,54.08,199100.0,54.19,54.27,53.87,54.08,199100.0
2014-04-03 13:00:00,54.08,54.22,53.99,54.1,52500.0,54.08,54.22,53.99,54.1,52500.0
2014-04-03 13:30:00,54.1,54.34,54.01,54.26,113900.0,54.1,54.34,54.01,54.26,113900.0
2014-04-03 14:00:00,54.24,54.24,53.92,53.98,116500.0,54.24,54.24,53.92,53.98,116500.0
2014-04-03 14:30:00,54.0,54.02,53.7,53.79,151200.0,54.0,54.02,53.7,53.79,151200.0
2014-04-03 15:00:00,53.79,54.23,53.74,54.13,202300.0,53.79,54.23,53.74,54.13,202300.0
2014-04-03 15:30:00,54.14,54.29,54.07,54.16,332400.0,54.14,54.29,54.07,54.16,332400.0
2014-04-04 09:30:00,54.85,55.18,53.87,53.91,408100.0,54.85,55.18,53.87,53.91,408100.0
2014-04-04 10:00:00,53.83,54.55,53.75,54.42,284400.0,53.83,54.55,53.75,54.42,284400.0
2014-04-04 10:30:00,54.44,54.82,54.29,54.63,264500.0,54.44,54.82,54.29,54.63,264500.0
2014-04-04 11:00:00,54.63,54.72,54.1,54.22,270100.0,54.63,54.72,54.1,54.22,270100.0
2014-04-04 11:30:00,54.23,54.25,53.81,54.13,266400.0,54.23,54.25,53.81,54.13,266400.0
2014-04-04 12:00:00,54.09,54.11,53.77,54.05,247700.0,54.09,54.11,53.77,54.05,247700.0
2014-04-04 12:30:00,54.05,54.17,53.86,53.96,152200.0,54.05,54.17,53.86,53.96,152200.0
2014-04-04 13:00:00,53.95,54.52,53.93,54.32,331900.0,53.95,54.52,53.93,54.32,331900.0
2014-04-04 13:30:00,54.28,54.63,54.15,54.38,212100.0,54.28,54.63,54.15,54.38,212100.0
2014-04-04 14:00:00,54.36,54.42,54.14,54.34,415500.0,54.36,54.42,54.14,54.34,415500.0
2014-04-04 14:30:00,54.32,54.33,53.96,54.1,142300.0,54.32,54.33,53.96,54.1,142300.0
2014-04-04 15:00:00,54.08,54.25,53.9,54.23,184800.0,54.08,54.25,53.9,54.23,184800.0
2014-04-04 15:30:00,54.21,54.24,53.97,54.19,402100.0,54.21,54.24,53.97,54.19,402100.0
2014-04-07 09:30:00,54.06,54.15,53.29,53.71,278800.0,54.06,54.15,53.29,53.71,278800.0
2014-04-07 10:00:00,53.7,53.72,53.31,53.43,265600.0,53.7,53.72,53.31,53.43,265600.0
2014-04-07 10:30:00,53.4,53.59,52.74,52.77,278700.0,53.4,53.59,52.74,52.77,278700.0
2014-04-07 11:00:00,52.75,52.95,52.35,52.37,211900.0,52.75,52.95,52.35,52.37,211900.0
2014-04-07 11:30:00,52.36,52.59,52.22,52.3,144000.0,52.36,52.59,52.22,52.3,144000.0
2014-04-07 12:00:00,52.28,52.29,51.64,51.9,254200.0,52.28,52.29,51.64,51.9,254200.0
2014-04-07 12:30:00,51.89,52.16,51.84,52.03,120100.0,51.89,52.16,51.84,52.03,120100.0
2014-04-07 13:00:00,52.03,52.12,51.94,52.1,183900.0,52.03,52.12,51.94,52.1,183900.0
2014-04-07 13:30:00,52.1,52.12,52.0,52.02,122500.0,52.1,52.12,52.0,52.02,122500.0
2014-04-07 14:00:00,52.02,52.09,51.83,51.86,180400.0,52.02,52.09,51.83,51.86,180400.0
2014-04-07 14:30:00,51.86,52.45,51.72,52.38,217300.0,51.86,52.45,51.72,52.38,217300.0
2014-04-07 15:00:00,52.36,53.01,52.36,52.99,315200.0,52.36,53.01,52.36,52.99,315200.0
2014-04-07 15:30:00,53.0,53.0,52.57,52.61,449100.0,53.0,53.0,52.57,52.61,449100.0
2014-04-08 09:30:00,52.61,53.74,52.37,53.35,281100.0,52.61,53.74,52.37,53.35,281100.0
2014-04-08 10:00:00,53.35,53.6,52.55,52.57,230600.0,53.35,53.6,52.55,52.57,230600.0
2014-04-08 10:30:00,52.57,53.05,52.52,52.99,248900.0,52.57,53.05,52.52,52.99,248900.0
2014-04-08 11:00:00,53.0,53.42,52.96,53.35,117000.0,53.0,53.42,52.96,53.35,117000.0
2014-04-08 11:30:00,53.35,53.35,52.93,53.1,130600.0,53.35,53.35,52.93,53.1,130600.0
2014-04-08 12:00:00,53.1,53.19,53.01,53.19,44500.0,53.1,53.19,53.01,53.19,44500.0
2014-04-08 12:30:00,53.23,53.27,53.03,53.03,30800.0,53.23,53.27,53.03,53.03,30800.0
2014-04-08 13:00:00,53.03,53.22,52.98,53.19,41900.0,53.03,53.22,52.98,53.19,41900.0
2014-04-08 13:30:00,53.2,53.23,53.13,53.21,34100.0,53.2,53.23,53.13,53.21,34100.0
2014-04-08 14:00:00,53.22,53.23,52.88,52.9,72500.0,53.22,53.23,52.88,52.9,72500.0
2014-04-08 14:30:00,52.89,53.1,52.87,52.96,60000.0,52.89,53.1,52.87,52.96,60000.0
2014-04-08 15:00:00,52.95,53.05,52.92,53.01,57600.0,52.95,53.05,52.92,53.01,57600.0
2014-04-08 15:30:00,53.01,53.22,52.95,53.16,304200.0,53.01,53.22,52.95,53.16,304200.0
2014-04-09 09:30:00,53.24,53.89,52.67,53.22,151100.0,53.24,53.89,52.67,53.22,151100.0
2014-04-09 10:00:00,53.26,53.58,53.12,53.23,279500.0,53.26,53.58,53.12,53.23,279500.0
2014-04-09 10:30:00,53.25,53.52,53.14,53.25,260500.0,53.25,53.52,53.14,53.25,260500.0
2014-04-09 11:00:00,53.24,53.8,53.24,53.8,102800.0,53.24,53.8,53.24,53.8,102800.0
2014-04-09 11:30:00,53.8,54.2,53.76,53.94,121000.0,53.8,54.2,53.76,53.94,121000.0
2014-04-09 12:00:00,53.94,53.97,53.72,53.83,46700.0,53.94,53.97,53.72,53.83,46700.0
2014-04-09 12:30:00,53.83,53.95,53.73,53.83,74500.0,53.83,53.95,53.73,53.83,74500.0
2014-04-09 13:00:00,53.84,54.04,53.78,54.0,86300.0,53.84,54.04,53.78,54.0,86300.0
2014-04-09 13:30:00,53.99,54.07,53.97,53.99,67600.0,53.99,54.07,53.97,53.99,67600.0
2014-04-09 14:00:00,53.98,54.57,53.98,54.35,197600.0,53.98,54.57,53.98,54.35,197600.0
2014-04-09 14:30:00,54.35,54.44,54.29,54.37,118700.0,54.35,54.44,54.29,54.37,118700.0
2014-04-09 15:00:00,54.37,54.74,54.31,54.55,230500.0,54.37,54.74,54.31,54.55,230500.0
2014-04-09 15:30:00,54.54,54.72,54.44,54.52,468300.0,54.54,54.72,54.44,54.52,468300.0
2014-04-10 09:30:00,53.8,54.41,53.52,53.93,298600.0,53.8,54.41,53.52,53.93,298600.0
2014-04-10 10:00:00,53.98,53.98,53.15,53.46,193900.0,53.98,53.98,53.15,53.46,193900.0
2014-04-10 10:30:00,53.47,53.58,52.91,52.99,224500.0,53.47,53.58,52.91,52.99,224500.0
2014-04-10 11:00:00,52.98,53.09,52.63,52.63,204900.0,52.98,53.09,52.63,52.63,204900.0
2014-04-10 11:30:00,52.66,52.88,52.63,52.68,163300.0,52.66,52.88,52.63,52.68,163300.0
2014-04-10 12:00:00,52.71,52.77,52.32,52.63,182200.0,52.71,52.77,52.32,52.63,182200.0
2014-04-10 12:30:00,52.63,52.75,52.5,52.67,103900.0,52.63,52.75,52.5,52.67,103900.0
2014-04-10 13:00:00,52.66,52.76,52.47,52.68,129700.0,52.66,52.76,52.47,52.68,129700.0
2014-04-10 13:30:00,52.69,52.8,52.63,52.69,119800.0,52.69,52.8,52.63,52.69,119800.0
2014-04-10 14:00:00,52.68,53.08,52.67,52.88,200400.0,52.68,53.08,52.67,52.88,200400.0
2014-04-10 14:30:00,52.87,52.88,52.42,52.51,128400.0,52.87,52.88,52.42,52.51,128400.0
2014-04-10 15:00:00,52.52,52.52,52.13,52.51,189000.0,52.52,52.52,52.13,52.51,189000.0
2014-04-10 15:30:00,52.51,52.8,52.47,52.57,281800.0,52.51,52.8,52.47,52.57,281800.0
2014-04-11 09:30:00,52.06,52.5,51.58,51.93,293100.0,52.06,52.5,51.58,51.93,293100.0
2014-04-11 10:00:00,51.93,52.15,51.17,51.52,447900.0,51.93,52.15,51.17,51.52,447900.0
2014-04-11 10:30:00,51.5,52.36,51.46,52.34,230200.0,51.5,52.36,51.46,52.34,230200.0
2014-04-11 11:00:00,52.31,52.5,52.08,52.5,165100.0,52.31,52.5,52.08,52.5,165100.0
2014-04-11 11:30:00,52.44,52.49,52.16,52.23,42600.0,52.44,52.49,52.16,52.23,42600.0
2014-04-11 12:00:00,52.24,52.4,51.93,52.4,100700.0,52.24,52.4,51.93,52.4,100700.0
2014-04-11 12:30:00,52.42,52.54,52.2,52.36,82800.0,52.42,52.54,52.2,52.36,82800.0
2014-04-11 13:00:00,52.35,52.38,52.1,52.17,69900.0,52.35,52.38,52.1,52.17,69900.0
2014-04-11 13:30:00,52.17,52.17,51.67,51.73,74600.0,52.17,52.17,51.67,51.73,74600.0
2014-04-11 14:00:00,51.74,51.96,51.74,51.83,56700.0,51.74,51.96,51.74,51.83,56700.0
2014-04-11 14:30:00,51.85,51.86,51.64,51.81,68400.0,51.85,51.86,51.64,51.81,68400.0
2014-04-11 15:00:00,51.78,52.07,51.75,52.05,88500.0,51.78,52.07,51.75,52.05,88500.0
2014-04-11 15:30:00,52.06,52.24,51.99,52.1,459400.0,52.06,52.24,51.99,52.1,459400.0
2014-04-14 09:30:00,52.39,52.86,52.05,52.64,188800.0,52.39,52.86,52.05,52.64,188800.0
2014-04-14 10:00:00,52.64,52.96,52.44,52.95,208700.0,52.64,52.96,52.44,52.95,208700.0
2014-04-14 10:30:00,52.95,53.43,52.88,53.39,144300.0,52.95,53.43,52.88,53.39,144300.0
2014-04-14 11:00:00,53.36,53.5,53.25,53.47,243900.0,53.36,53.5,53.25,53.47,243900.0
2014-04-14 11:30:00,53.45,53.68,53.34,53.38,245400.0,53.45,53.68,53.34,53.38,245400.0
2014-04-14 12:00:00,53.38,53.46,53.27,53.34,98600.0,53.38,53.46,53.27,53.34,98600.0
2014-04-14 12:30:00,53.34,53.34,53.04,53.11,216500.0,53.34,53.34,53.04,53.11,216500.0
2014-04-14 13:00:00,53.08,53.15,52.7,52.7,167100.0,53.08,53.15,52.7,52.7,167100.0
2014-04-14 13:30:00,52.69,52.85,52.59,52.59,70900.0,52.69,52.85,52.59,52.59,70900.0
2014-04-14 14:00:00,52.59,52.66,52.27,52.29,154200.0,52.59,52.66,52.27,52.29,154200.0
2014-04-14 14:30:00,52.28,52.56,52.28,52.44,94500.0,52.28,52.56,52.28,52.44,94500.0
2014-04-14 15:00:00,52.46,52.46,52.02,52.09,136100.0,52.46,52.46,52.02,52.09,136100.0
2014-04-14 15:30:00,52.09,52.45,52.07,52.39,328900.0,52.09,52.45,52.07,52.39,328900.0
2014-04-15 09:30:00,52.87,53.49,52.19,53.08,246100.0,52.87,53.49,52.19,53.08,246100.0
2014-04-15 10:00:00,53.1,53.11,52.31,52.32,160100.0,53.1,53.11,52.31,52.32,160100.0
2014-04-15 10:30:00,52.31,52.55,52.25,52.31,139200.0,52.31,52.55,52.25,52.31,139200.0
2014-04-15 11:00:00,52.29,52.36,52.07,52.24,110100.0,52.29,52.36,52.07,52.24,110100.0
2014-04-15 11:30:00,52.24,52.39,51.78,52.11,129900.0,52.24,52.39,51.78,52.11,129900.0
2014-04-15 12:00:00,52.11,52.11,51.74,51.91,71100.0,52.11,52.11,51.74,51.91,71100.0
2014-04-15 12:30:00,51.93,51.93,51.48,51.73,123900.0,51.93,51.93,51.48,51.73,123900.0
2014-04-15 13:00:00,51.67,51.96,51.61,51.91,57600.0,51.67,51.96,51.61,51.91,57600.0
2014-04-15 13:30:00,51.95,52.12,51.85,52.01,116300.0,51.95,52.12,51.85,52.01,116300.0
2014-04-15 14:00:00,52.02,52.26,51.99,52.24,70300.0,52.02,52.26,51.99,52.24,70300.0
2014-04-15 14:30:00,52.21,52.71,52.21,52.47,109700.0,52.21,52.71,52.21,52.47,109700.0
2014-04-15 15:00:00,52.47,52.64,52.35,52.58,83800.0,52.47,52.64,52.35,52.58,83800.0
2014-04-15 15:30:00,52.58,52.61,52.38,52.53,227000.0,52.58,52.61,52.38,52.53,227000.0
2014-04-16 09:30:00,52.85,53.33,52.28,52.65,153400.0,52.85,53.33,52.28,52.65,153400.0
2014-04-16 10:00:00,52.63,52.92,52.35,52.76,111000.0,52.63,52.92,52.35,52.76,111000.0
2014-04-16 10:30:00,52.76,52.85,52.44,52.55,57200.0,52.76,52.85,52.44,52.55,57200.0
2014-04-16 11:00:00,52.55,52.72,52.44,52.67,63900.0,52.55,52.72,52.44,52.67,63900.0
2014-04-16 11:30:00,52.66,52.75,52.37,52.75,102900.0,52.66,52.75,52.37,52.75,102900.0
2014-04-16 12:00:00,52.77,52.93,52.66,52.81,136100.0,52.77,52.93,52.66,52.81,136100.0
2014-04-16 12:30:00,52.83,52.86,52.41,52.43,55600.0,52.83,52.86,52.41,52.43,55600.0
2014-04-16 13:00:00,52.44,52.75,52.35,52.72,69700.0,52.44,52.75,52.35,52.72,69700.0
2014-04-16 13:30:00,52.72,52.72,52.4,52.47,77800.0,52.72,52.72,52.4,52.47,77800.0
2014-04-16 14:00:00,52.47,52.47,52.21,52.32,74000.0,52.47,52.47,52.21,52.32,74000.0
2014-04-16 14:30:00,52.37,52.59,52.31,52.58,60200.0,52.37,52.59,52.31,52.58,60200.0
2014-04-16 15:00:00,52.58,52.9,52.57,52.86,118600.0,52.58,52.9,52.57,52.86,118600.0
2014-04-16 15:30:00,52.86,52.86,52.59,52.71,284300.0,52.86,52.86,52.59,52.71,284300.0
2014-04-17 09:30:00,52.68,53.18,52.24,52.28,176400.0,52.68,53.18,52.24,52.28,176400.0
2014-04-17 10:00:00,52.32,52.61,52.19,52.59,160800.0,52.32,52.61,52.19,52.59,160800.0
2014-04-17 10:30:00,52.65,52.76,52.29,52.52,161200.0,52.65,52.76,52.29,52.52,161200.0
2014-04-17 11:00:00,52.52,52.61,52.31,52.45,115600.0,52.52,52.61,52.31,52.45,115600.0
2014-04-17 11:30:00,52.45,52.52,51.91,51.94,137700.0,52.45,52.52,51.91,51.94,137700.0
2014-04-17 12:00:00,51.94,52.19,51.9,52.03,119700.0,51.94,52.19,51.9,52.03,119700.0
2014-04-17 12:30:00,52.04,52.06,51.62,51.84,214000.0,52.04,52.06,51.62,51.84,214000.0
2014-04-17 13:00:00,51.82,52.13,51.82,51.9,206300.0,51.82,52.13,51.82,51.9,206300.0
2014-04-17 13:30:00,51.9,52.07,51.89,51.95,180300.0,51.9,52.07,51.89,51.95,180300.0
2014-04-17 14:00:00,51.98,52.1,51.92,52.04,87500.0,51.98,52.1,51.92,52.04,87500.0
2014-04-17 14:30:00,52.03,52.24,52.0,52.19,164500.0,52.03,52.24,52.0,52.19,164500.0
2014-04-17 15:00:00,52.15,52.2,51.95,51.98,204700.0,52.15,52.2,51.95,51.98,204700.0
2014-04-17 15:30:00,51.97,51.98,51.67,51.7,508300.0,51.97,51.98,51.67,51.7,508300.0
2014-04-21 09:30:00,51.7,51.7,49.48,49.74,782500.0,51.7,51.7,49.48,49.74,782500.0
2014-04-21 10:00:00,49.72,49.83,49.06,49.2,580800.0,49.72,49.83,49.06,49.2,580800.0
2014-04-21 10:30:00,49.16,49.25,48.53,48.66,549800.0,49.16,49.25,48.53,48.66,549800.0
2014-04-21 11:00:00,48.66,49.19,48.6,48.78,569900.0,48.66,49.19,48.6,48.78,569900.0
2014-04-21 11:30:00,48.75,48.8,48.16,48.8,552400.0,48.75,48.8,48.16,48.8,552400.0
2014-04-21 12:00:00,48.8,48.95,48.3,48.35,407100.0,48.8,48.95,48.3,48.35,407100.0
2014-04-21 12:30:00,48.37,48.64,48.2,48.55,532600.0,48.37,48.64,48.2,48.55,532600.0
2014-04-21 13:00:00,48.55,48.56,48.25,48.44,317900.0,48.55,48.56,48.25,48.44,317900.0
2014-04-21 13:30:00,48.43,48.56,47.91,48.55,659100.0,48.43,48.56,47.91,48.55,659100.0
2014-04-21 14:00:00,48.55,48.84,48.36,48.82,305500.0,48.55,48.84,48.36,48.82,305500.0
2014-04-21 14:30:00,48.82,49.0,48.81,48.93,281600.0,48.82,49.0,48.81,48.93,281600.0
2014-04-21 15:00:00,48.93,49.12,48.83,48.97,398000.0,48.93,49.12,48.83,48.97,398000.0
2014-04-21 15:30:00,48.97,49.12,48.95,49.06,650500.0,48.97,49.12,48.95,49.06,650500.0
2014-04-22 09:30:00,49.19,49.19,48.37,48.69,499800.0,49.19,49.19,48.37,48.69,499800.0
2014-04-22 10:00:00,48.69,48.77,47.94,48.31,508400.0,48.69,48.77,47.94,48.31,508400.0
2014-04-22 10:30:00,48.31,48.55,48.1,48.54,229300.0,48.31,48.55,48.1,48.54,229300.0
2014-04-22 11:00:00,48.54,48.62,48.23,48.3,221700.0,48.54,48.62,48.23,48.3,221700.0
2014-04-22 11:30:00,48.3,48.34,48.0,48.02,292900.0,48.3,48.34,48.0,48.02,292900.0
2014-04-22 12:00:00,48.01,48.16,48.0,48.09,176300.0,48.01,48.16,48.0,48.09,176300.0
2014-04-22 12:30:00,48.09,48.14,48.03,48.1,185400.0,48.09,48.14,48.03,48.1,185400.0
2014-04-22 13:00:00,48.07,48.11,47.94,48.0,286400.0,48.07,48.11,47.94,48.0,286400.0
2014-04-22 13:30:00,47.99,48.24,47.95,48.19,149800.0,47.99,48.24,47.95,48.19,149800.0
2014-04-22 14:00:00,48.19,48.34,48.06,48.24,174500.0,48.19,48.34,48.06,48.24,174500.0
2014-04-22 14:30:00,48.25,48.33,48.1,48.15,129100.0,48.25,48.33,48.1,48.15,129100.0
2014-04-22 15:00:00,48.14,48.29,48.05,48.29,335400.0,48.14,48.29,48.05,48.29,335400.0
2014-04-22 15:30:00,48.28,48.44,48.23,48.27,640700.0,48.28,48.44,48.23,48.27,640700.0
2014-04-23 09:30:00,48.35,48.64,48.12,48.26,400500.0,48.35,48.64,48.12,48.26,400500.0
2014-04-23 10:00:00,48.26,48.38,47.92,48.15,261000.0,48.26,48.38,47.92,48.15,261000.0
2014-04-23 10:30:00,48.15,48.18,47.83,47.85,164900.0,48.15,48.18,47.83,47.85,164900.0
2014-04-23 11:00:00,47.87,47.98,47.71,47.74,146900.0,47.87,47.98,47.71,47.74,146900.0
2014-04-23 11:30:00,47.71,47.76,47.62,47.74,183000.0,47.71,47.76,47.62,47.74,183000.0
2014-04-23 12:00:00,47.75,47.78,47.56,47.73,132000.0,47.75,47.78,47.56,47.73,132000.0
2014-04-23 12:30:00,47.72,47.86,47.59,47.86,183600.0,47.72,47.86,47.59,47.86,183600.0
2014-04-23 13:00:00,47.86,47.86,47.63,47.66,147200.0,47.86,47.86,47.63,47.66,147200.0
2014-04-23 13:30:00,47.67,47.67,47.41,47.54,190100.0,47.67,47.67,47.41,47.54,190100.0
2014-04-23 14:00:00,47.52,47.57,47.42,47.54,99700.0,47.52,47.57,47.42,47.54,99700.0
2014-04-23 14:30:00,47.55,47.69,47.47,47.47,137400.0,47.55,47.69,47.47,47.47,137400.0
2014-04-23 15:00:00,47.47,47.57,47.46,47.5,174400.0,47.47,47.57,47.46,47.5,174400.0
2014-04-23 15:30:00,47.5,47.64,47.46,47.51,506100.0,47.5,47.64,47.46,47.51,506100.0
2014-04-24 09:30:00,47.85,47.98,46.7,47.03,313500.0,47.85,47.98,46.7,47.03,313500.0
2014-04-24 10:00:00,47.0,47.2,46.72,47.13,275900.0,47.0,47.2,46.72,47.13,275900.0
2014-04-24 10:30:00,47.13,47.32,46.82,46.82,146300.0,47.13,47.32,46.82,46.82,146300.0
2014-04-24 11:00:00,46.82,47.47,46.82,47.25,130700.0,46.82,47.47,46.82,47.25,130700.0
2014-04-24 11:30:00,47.26,47.31,47.05,47.24,76600.0,47.26,47.31,47.05,47.24,76600.0
2014-04-24 12:00:00,47.23,47.23,46.96,47.0,93000.0,47.23,47.23,46.96,47.0,93000.0
2014-04-24 12:30:00,47.0,47.15,46.99,47.14,97400.0,47.0,47.15,46.99,47.14,97400.0
2014-04-24 13:00:00,47.15,47.2,47.1,47.14,128800.0,47.15,47.2,47.1,47.14,128800.0
2014-04-24 13:30:00,47.14,47.2,47.1,47.1,139300.0,47.14,47.2,47.1,47.1,139300.0
2014-04-24 14:00:00,47.1,47.16,47.01,47.12,115700.0,47.1,47.16,47.01,47.12,115700.0
2014-04-24 14:30:00,47.13,47.14,46.97,47.05,148900.0,47.13,47.14,46.97,47.05,148900.0
2014-04-24 15:00:00,47.07,47.16,47.06,47.1,140700.0,47.07,47.16,47.06,47.1,140700.0
2014-04-24 15:30:00,47.11,47.18,47.07,47.09,472300.0,47.11,47.18,47.07,47.09,472300.0
2014-04-25 09:30:00,47.32,47.38,46.43,46.6,366800.0,47.32,47.38,46.43,46.6,366800.0
2014-04-25 10:00:00,46.58,47.08,46.45,46.75,189600.0,46.58,47.08,46.45,46.75,189600.0
2014-04-25 10:30:00,46.75,46.75,46.43,46.56,240700.0,46.75,46.75,46.43,46.56,240700.0
2014-04-25 11:00:00,46.58,46.62,46.48,46.62,123800.0,46.58,46.62,46.48,46.62,123800.0
2014-04-25 11:30:00,46.6,46.72,46.47,46.52,163800.0,46.6,46.72,46.47,46.52,163800.0
2014-04-25 12:00:00,46.53,46.79,46.52,46.75,88800.0,46.53,46.79,46.52,46.75,88800.0
2014-04-25 12:30:00,46.76,46.76,46.51,46.55,96500.0,46.76,46.76,46.51,46.55,96500.0
2014-04-25 13:00:00,46.55,46.55,46.35,46.43,121000.0,46.55,46.55,46.35,46.43,121000.0
2014-04-25 13:30:00,46.42,46.5,46.32,46.34,137600.0,46.42,46.5,46.32,46.34,137600.0
2014-04-25 14:00:00,46.33,46.39,46.12,46.26,197900.0,46.33,46.39,46.12,46.26,197900.0
2014-04-25 14:30:00,46.25,46.29,45.92,45.93,317000.0,46.25,46.29,45.92,45.93,317000.0
2014-04-25 15:00:00,45.93,45.95,45.6,45.72,461300.0,45.93,45.95,45.6,45.72,461300.0
2014-04-25 15:30:00,45.72,45.76,45.49,45.5,1029900.0,45.72,45.76,45.49,45.5,1029900.0
2014-04-28 09:30:00,45.5,45.51,44.38,44.81,680000.0,45.5,45.51,44.38,44.81,680000.0
2014-04-28 10:00:00,44.82,45.09,44.81,45.03,703000.0,44.82,45.09,44.81,45.03,703000.0
2014-04-28 10:30:00,45.03,45.29,44.89,45.25,565000.0,45.03,45.29,44.89,45.25,565000.0
2014-04-28 11:00:00,45.25,45.38,44.67,44.74,304300.0,45.25,45.38,44.67,44.74,304300.0
2014-04-28 11:30:00,44.72,44.83,44.02,44.03,418200.0,44.72,44.83,44.02,44.03,418200.0
2014-04-28 12:00:00,44.03,44.46,43.93,44.41,330000.0,44.03,44.46,43.93,44.41,330000.0
2014-04-28 12:30:00,44.42,44.54,43.84,43.87,340900.0,44.42,44.54,43.84,43.87,340900.0
2014-04-28 13:00:00,43.86,43.9,43.34,43.65,416300.0,43.86,43.9,43.34,43.65,416300.0
2014-04-28 13:30:00,43.64,43.76,43.37,43.59,354600.0,43.64,43.76,43.37,43.59,354600.0
2014-04-28 14:00:00,43.59,44.46,43.57,44.33,395100.0,43.59,44.46,43.57,44.33,395100.0
2014-04-28 14:30:00,44.34,44.7,44.26,44.48,314200.0,44.34,44.7,44.26,44.48,314200.0
2014-04-28 15:00:00,44.5,45.02,44.44,45.0,397800.0,44.5,45.02,44.44,45.0,397800.0
2014-04-28 15:30:00,45.0,45.31,44.98,45.23,848700.0,45.0,45.31,44.98,45.23,848700.0
2014-04-29 09:30:00,45.2,45.44,44.84,45.15,219200.0,45.2,45.44,44.84,45.15,219200.0
2014-04-29 10:00:00,45.14,45.33,44.89,45.29,266300.0,45.14,45.33,44.89,45.29,266300.0
2014-04-29 10:30:00,45.26,45.49,45.14,45.31,181900.0,45.26,45.49,45.14,45.31,181900.0
2014-04-29 11:00:00,45.34,45.68,45.31,45.68,164900.0,45.34,45.68,45.31,45.68,164900.0
2014-04-29 11:30:00,45.66,45.75,45.48,45.67,237100.0,45.66,45.75,45.48,45.67,237100.0
2014-04-29 12:00:00,45.68,45.94,45.54,45.75,167900.0,45.68,45.94,45.54,45.75,167900.0
2014-04-29 12:30:00,45.75,45.92,45.43,45.43,161400.0,45.75,45.92,45.43,45.43,161400.0
2014-04-29 13:00:00,45.44,45.57,45.2,45.38,110300.0,45.44,45.57,45.2,45.38,110300.0
2014-04-29 13:30:00,45.38,45.69,45.38,45.6,177100.0,45.38,45.69,45.38,45.6,177100.0
2014-04-29 14:00:00,45.59,45.67,45.47,45.64,97700.0,45.59,45.67,45.47,45.64,97700.0
2014-04-29 14:30:00,45.64,45.73,45.62,45.68,103400.0,45.64,45.73,45.62,45.68,103400.0
2014-04-29 15:00:00,45.67,45.81,45.53,45.55,261600.0,45.67,45.81,45.53,45.55,261600.0
2014-04-29 15:30:00,45.54,45.69,45.52,45.59,460900.0,45.54,45.69,45.52,45.59,460900.0
2014-04-30 09:30:00,45.47,45.62,45.11,45.24,245800.0,45.47,45.62,45.11,45.24,245800.0
2014-04-30 10:00:00,45.32,45.65,45.18,45.21,285000.0,45.32,45.65,45.18,45.21,285000.0
2014-04-30 10:30:00,45.22,45.46,45.18,45.44,127000.0,45.22,45.46,45.18,45.44,127000.0
2014-04-30 11:00:00,45.44,45.62,45.27,45.41,81600.0,45.44,45.62,45.27,45.41,81600.0
2014-04-30 11:30:00,45.4,46.05,45.39,45.95,258100.0,45.4,46.05,45.39,45.95,258100.0
2014-04-30 12:00:00,45.98,46.09,45.72,45.96,100700.0,45.98,46.09,45.72,45.96,100700.0
2014-04-30 12:30:00,45.91,46.24,45.89,46.19,99500.0,45.91,46.24,45.89,46.19,99500.0
2014-04-30 13:00:00,46.18,46.23,46.05,46.18,91400.0,46.18,46.23,46.05,46.18,91400.0
2014-04-30 13:30:00,46.17,46.34,46.1,46.1,87500.0,46.17,46.34,46.1,46.1,87500.0
2014-04-30 14:00:00,46.09,46.23,45.9,45.96,139400.0,46.09,46.23,45.9,45.96,139400.0
2014-04-30 14:30:00,45.94,46.04,45.83,45.88,129500.0,45.94,46.04,45.83,45.88,129500.0
2014-04-30 15:00:00,45.87,45.88,45.64,45.77,136200.0,45.87,45.88,45.64,45.77,136200.0
2014-04-30 15:30:00,45.79,45.94,45.76,45.93,308900.0,45.79,45.94,45.76,45.93,308900.0
2014-05-01 09:30:00,45.72,46.19,45.5,45.69,168500.0,45.72,46.19,45.5,45.69,168500.0
2014-05-01 10:00:00,45.71,45.89,45.52,45.54,162600.0,45.71,45.89,45.52,45.54,162600.0
2014-05-01 10:30:00,45.54,45.92,45.54,45.81,92000.0,45.54,45.92,45.54,45.81,92000.0
2014-05-01 11:00:00,45.81,45.85,45.54,45.58,141700.0,45.81,45.85,45.54,45.58,141700.0
2014-05-01 11:30:00,45.59,45.68,45.52,45.57,130900.0,45.59,45.68,45.52,45.57,130900.0
2014-05-01 12:00:00,45.57,45.7,45.54,45.63,72300.0,45.57,45.7,45.54,45.63,72300.0
2014-05-01 12:30:00,45.64,45.64,45.25,45.28,139500.0,45.64,45.64,45.25,45.28,139500.0
2014-05-01 13:00:00,45.27,45.36,45.25,45.32,110200.0,45.27,45.36,45.25,45.32,110200.0
2014-05-01 13:30:00,45.32,45.35,45.15,45.15,118100.0,45.32,45.35,45.15,45.15,118100.0
2014-05-01 14:00:00,45.16,45.27,45.15,45.25,75700.0,45.16,45.27,45.15,45.25,75700.0
2014-05-01 14:30:00,45.24,45.25,44.9,44.93,254100.0,45.24,45.25,44.9,44.93,254100.0
2014-05-01 15:00:00,44.93,45.08,44.91,44.96,192900.0,44.93,45.08,44.91,44.96,192900.0
2014-05-01 15:30:00,44.95,45.0,44.72,44.99,633600.0,44.95,45.0,44.72,44.99,633600.0
2014-05-02 09:30:00,45.09,45.61,44.9,45.61,161600.0,45.09,45.61,44.9,45.61,161600.0
2014-05-02 10:00:00,45.61,45.9,45.48,45.77,287700.0,45.61,45.9,45.48,45.77,287700.0
2014-05-02 10:30:00,45.77,45.89,45.39,45.6,149300.0,45.77,45.89,45.39,45.6,149300.0
2014-05-02 11:00:00,45.62,45.81,45.43,45.53,113800.0,45.62,45.81,45.43,45.53,113800.0
2014-05-02 11:30:00,45.56,45.77,45.54,45.7,75800.0,45.56,45.77,45.54,45.7,75800.0
2014-05-02 12:00:00,45.7,45.8,45.64,45.65,50100.0,45.7,45.8,45.64,45.65,50100.0
2014-05-02 12:30:00,45.66,45.83,45.66,45.71,69500.0,45.66,45.83,45.66,45.71,69500.0
2014-05-02 13:00:00,45.73,45.75,45.64,45.66,45000.0,45.73,45.75,45.64,45.66,45000.0
2014-05-02 13:30:00,45.67,45.69,45.46,45.46,47100.0,45.67,45.69,45.46,45.46,47100.0
2014-05-02 14:00:00,45.46,45.57,45.41,45.45,68500.0,45.46,45.57,45.41,45.45,68500.0
2014-05-02 14:30:00,45.46,45.63,45.46,45.55,56400.0,45.46,45.63,45.46,45.55,56400.0
2014-05-02 15:00:00,45.56,45.62,45.5,45.5,70300.0,45.56,45.62,45.5,45.5,70300.0
2014-05-02 15:30:00,45.5,45.56,45.41,45.46,235700.0,45.5,45.56,45.41,45.46,235700.0
2014-05-05 09:30:00,45.45,45.58,45.01,45.35,85800.0,45.45,45.58,45.01,45.35,85800.0
2014-05-05 10:00:00,45.37,45.61,45.12,45.37,144300.0,45.37,45.61,45.12,45.37,144300.0
2014-05-05 10:30:00,45.37,45.89,45.37,45.66,103500.0,45.37,45.89,45.37,45.66,103500.0
2014-05-05 11:00:00,45.63,45.68,45.44,45.61,43900.0,45.63,45.68,45.44,45.61,43900.0
2014-05-05 11:30:00,45.61,45.69,45.57,45.65,58400.0,45.61,45.69,45.57,45.65,58400.0
2014-05-05 12:00:00,45.64,45.89,45.63,45.85,61500.0,45.64,45.89,45.63,45.85,61500.0
2014-05-05 12:30:00,45.88,45.89,45.71,45.73,71800.0,45.88,45.89,45.71,45.73,71800.0
2014-05-05 13:00:00,45.71,45.73,45.54,45.59,58400.0,45.71,45.73,45.54,45.59,58400.0
2014-05-05 13:30:00,45.58,45.62,45.55,45.59,56300.0,45.58,45.62,45.55,45.59,56300.0
2014-05-05 14:00:00,45.59,45.63,45.56,45.6,62400.0,45.59,45.63,45.56,45.6,62400.0
2014-05-05 14:30:00,45.6,45.79,45.58,45.79,100100.0,45.6,45.79,45.58,45.79,100100.0
2014-05-05 15:00:00,45.8,45.8,45.54,45.58,107900.0,45.8,45.8,45.54,45.58,107900.0
2014-05-05 15:30:00,45.6,45.61,45.49,45.56,263800.0,45.6,45.61,45.49,45.56,263800.0
2014-05-06 09:30:00,45.35,45.5,44.84,44.93,238200.0,45.35,45.5,44.84,44.93,238200.0
2014-05-06 10:00:00,44.94,44.94,44.7,44.9,275000.0,44.94,44.94,44.7,44.9,275000.0
2014-05-06 10:30:00,44.9,45.15,44.85,44.95,176000.0,44.9,45.15,44.85,44.95,176000.0
2014-05-06 11:00:00,44.9,44.97,44.69,44.85,150700.0,44.9,44.97,44.69,44.85,150700.0
2014-05-06 11:30:00,44.84,44.91,44.76,44.81,123100.0,44.84,44.91,44.76,44.81,123100.0
2014-05-06 12:00:00,44.81,44.81,44.58,44.64,137000.0,44.81,44.81,44.58,44.64,137000.0
2014-05-06 12:30:00,44.64,44.96,44.63,44.75,109800.0,44.64,44.96,44.63,44.75,109800.0
2014-05-06 13:00:00,44.75,44.79,44.6,44.69,75500.0,44.75,44.79,44.6,44.69,75500.0
2014-05-06 13:30:00,44.68,44.7,44.56,44.58,108900.0,44.68,44.7,44.56,44.58,108900.0
2014-05-06 14:00:00,44.58,44.67,44.55,44.58,122700.0,44.58,44.67,44.55,44.58,122700.0
2014-05-06 14:30:00,44.57,44.64,44.52,44.62,73500.0,44.57,44.64,44.52,44.62,73500.0
2014-05-06 15:00:00,44.62,44.76,44.56,44.71,136000.0,44.62,44.76,44.56,44.71,136000.0
2014-05-06 15:30:00,44.71,44.81,44.54,44.6,406000.0,44.71,44.81,44.54,44.6,406000.0
2014-05-07 09:30:00,44.5,44.6,42.8,42.8,540100.0,44.5,44.6,42.8,42.8,540100.0
2014-05-07 10:00:00,42.79,42.96,42.28,42.63,657700.0,42.79,42.96,42.28,42.63,657700.0
2014-05-07 10:30:00,42.64,42.92,42.54,42.74,312000.0,42.64,42.92,42.54,42.74,312000.0
2014-05-07 11:00:00,42.72,42.72,42.48,42.58,217000.0,42.72,42.72,42.48,42.58,217000.0
2014-05-07 11:30:00,42.58,42.74,42.45,42.6,271700.0,42.58,42.74,42.45,42.6,271700.0
2014-05-07 12:00:00,42.58,42.74,42.5,42.56,91300.0,42.58,42.74,42.5,42.56,91300.0
2014-05-07 12:30:00,42.54,42.63,42.36,42.41,94700.0,42.54,42.63,42.36,42.41,94700.0
2014-05-07 13:00:00,42.41,42.56,42.32,42.46,166200.0,42.41,42.56,42.32,42.46,166200.0
2014-05-07 13:30:00,42.46,42.81,42.43,42.64,193700.0,42.46,42.81,42.43,42.64,193700.0
2014-05-07 14:00:00,42.62,43.12,42.61,43.12,148600.0,42.62,43.12,42.61,43.12,148600.0
2014-05-07 14:30:00,43.12,43.45,43.07,43.36,242700.0,43.12,43.45,43.07,43.36,242700.0
2014-05-07 15:00:00,43.36,43.39,43.16,43.26,172200.0,43.36,43.39,43.16,43.26,172200.0
2014-05-07 15:30:00,43.27,43.72,43.26,43.66,444400.0,43.27,43.72,43.26,43.66,444400.0
2014-05-08 09:30:00,43.09,44.16,43.09,43.83,250200.0,43.09,44.16,43.09,43.83,250200.0
2014-05-08 10:00:00,43.85,44.05,43.73,43.92,153800.0,43.85,44.05,43.73,43.92,153800.0
2014-05-08 10:30:00,43.93,43.93,43.5,43.62,118200.0,43.93,43.93,43.5,43.62,118200.0
2014-05-08 11:00:00,43.62,43.84,43.6,43.81,134800.0,43.62,43.84,43.6,43.81,134800.0
2014-05-08 11:30:00,43.81,43.88,43.7,43.86,81000.0,43.81,43.88,43.7,43.86,81000.0
2014-05-08 12:00:00,43.88,43.93,43.79,43.89,67800.0,43.88,43.93,43.79,43.89,67800.0
2014-05-08 12:30:00,43.91,44.0,43.74,43.86,82800.0,43.91,44.0,43.74,43.86,82800.0
2014-05-08 13:00:00,43.85,43.89,43.52,43.67,68700.0,43.85,43.89,43.52,43.67,68700.0
2014-05-08 13:30:00,43.68,43.7,43.37,43.51,159700.0,43.68,43.7,43.37,43.51,159700.0
2014-05-08 14:00:00,43.49,43.51,43.29,43.45,56300.0,43.49,43.51,43.29,43.45,56300.0
2014-05-08 14:30:00,43.44,43.46,43.14,43.14,80700.0,43.44,43.46,43.14,43.14,80700.0
2014-05-08 15:00:00,43.15,43.32,43.0,43.27,71900.0,43.15,43.32,43.0,43.27,71900.0
2014-05-08 15:30:00,43.24,43.36,43.16,43.2,190300.0,43.24,43.36,43.16,43.2,190300.0
2014-05-09 09:30:00,43.37,43.87,42.9,43.65,160800.0,43.37,43.87,42.9,43.65,160800.0
2014-05-09 10:00:00,43.63,44.14,43.43,44.01,268100.0,43.63,44.14,43.43,44.01,268100.0
2014-05-09 10:30:00,44.0,44.01,43.7,43.9,102100.0,44.0,44.01,43.7,43.9,102100.0
2014-05-09 11:00:00,43.87,43.98,43.75,43.97,157400.0,43.87,43.98,43.75,43.97,157400.0
2014-05-09 11:30:00,43.97,44.03,43.83,43.83,71400.0,43.97,44.03,43.83,43.83,71400.0
2014-05-09 12:00:00,43.82,44.0,43.73,43.85,52400.0,43.82,44.0,43.73,43.85,52400.0
2014-05-09 12:30:00,43.86,44.08,43.85,44.0,44100.0,43.86,44.08,43.85,44.0,44100.0
2014-05-09 13:00:00,44.0,44.05,43.92,43.95,97100.0,44.0,44.05,43.92,43.95,97100.0
2014-05-09 13:30:00,43.96,44.04,43.93,43.98,107000.0,43.96,44.04,43.93,43.98,107000.0
2014-05-09 14:00:00,43.99,44.04,43.72,43.74,88300.0,43.99,44.04,43.72,43.74,88300.0
2014-05-09 14:30:00,43.73,43.9,43.72,43.88,64600.0,43.73,43.9,43.72,43.88,64600.0
2014-05-09 15:00:00,43.88,43.97,43.68,43.69,107400.0,43.88,43.97,43.68,43.69,107400.0
2014-05-09 15:30:00,43.69,43.8,43.6,43.78,315900.0,43.69,43.8,43.6,43.78,315900.0
2014-05-12 09:30:00,44.0,44.55,44.0,44.46,147000.0,44.0,44.55,44.0,44.46,147000.0
2014-05-12 10:00:00,44.46,44.52,44.16,44.4,136100.0,44.46,44.52,44.16,44.4,136100.0
2014-05-12 10:30:00,44.41,44.55,44.38,44.51,212000.0,44.41,44.55,44.38,44.51,212000.0
2014-05-12 11:00:00,44.51,44.55,44.48,44.54,119300.0,44.51,44.55,44.48,44.54,119300.0
2014-05-12 11:30:00,44.54,44.57,44.35,44.35,130300.0,44.54,44.57,44.35,44.35,130300.0
2014-05-12 12:00:00,44.34,44.54,44.34,44.48,129900.0,44.34,44.54,44.34,44.48,129900.0
2014-05-12 12:30:00,44.48,44.52,44.36,44.43,68900.0,44.48,44.52,44.36,44.43,68900.0
2014-05-12 13:00:00,44.43,44.54,44.43,44.54,103000.0,44.43,44.54,44.43,44.54,103000.0
2014-05-12 13:30:00,44.54,44.56,44.44,44.54,111900.0,44.54,44.56,44.44,44.54,111900.0
2014-05-12 14:00:00,44.55,44.57,44.47,44.54,105100.0,44.55,44.57,44.47,44.54,105100.0
2014-05-12 14:30:00,44.54,44.6,44.5,44.57,78400.0,44.54,44.6,44.5,44.57,78400.0
2014-05-12 15:00:00,44.56,44.86,44.54,44.86,183500.0,44.56,44.86,44.54,44.86,183500.0
2014-05-12 15:30:00,44.85,45.04,44.7,44.78,606900.0,44.85,45.04,44.7,44.78,606900.0
2014-05-13 09:30:00,45.47,46.78,45.23,46.51,884600.0,45.47,46.78,45.23,46.51,884600.0
2014-05-13 10:00:00,46.52,46.54,46.05,46.46,492500.0,46.52,46.54,46.05,46.46,492500.0
2014-05-13 10:30:00,46.47,46.47,45.8,45.86,233400.0,46.47,46.47,45.8,45.86,233400.0
2014-05-13 11:00:00,45.83,46.18,45.81,45.98,121300.0,45.83,46.18,45.81,45.98,121300.0
2014-05-13 11:30:00,46.01,46.01,45.6,45.78,193500.0,46.01,46.01,45.6,45.78,193500.0
2014-05-13 12:00:00,45.76,45.79,45.57,45.58,128900.0,45.76,45.79,45.57,45.58,128900.0
2014-05-13 12:30:00,45.63,45.86,45.5,45.84,149700.0,45.63,45.86,45.5,45.84,149700.0
2014-05-13 13:00:00,45.85,45.85,45.65,45.67,107800.0,45.85,45.85,45.65,45.67,107800.0
2014-05-13 13:30:00,45.68,45.73,45.61,45.68,82900.0,45.68,45.73,45.61,45.68,82900.0
2014-05-13 14:00:00,45.69,45.75,45.62,45.62,94100.0,45.69,45.75,45.62,45.62,94100.0
2014-05-13 14:30:00,45.63,45.73,45.47,45.54,114800.0,45.63,45.73,45.47,45.54,114800.0
2014-05-13 15:00:00,45.54,45.55,45.3,45.41,182900.0,45.54,45.55,45.3,45.41,182900.0
2014-05-13 15:30:00,45.41,45.54,45.3,45.38,398500.0,45.41,45.54,45.3,45.38,398500.0
2014-05-14 09:30:00,45.01,45.37,44.89,45.07,150800.0,45.01,45.37,44.89,45.07,150800.0
2014-05-14 10:00:00,45.07,45.23,44.56,44.65,235900.0,45.07,45.23,44.56,44.65,235900.0
2014-05-14 10:30:00,44.65,45.13,44.47,44.95,181300.0,44.65,45.13,44.47,44.95,181300.0
2014-05-14 11:00:00,44.96,45.1,44.92,44.99,47200.0,44.96,45.1,44.92,44.99,47200.0
2014-05-14 11:30:00,44.99,45.08,44.83,44.84,75800.0,44.99,45.08,44.83,44.84,75800.0
2014-05-14 12:00:00,44.84,45.07,44.84,45.0,41200.0,44.84,45.07,44.84,45.0,41200.0
2014-05-14 12:30:00,45.0,45.1,44.95,45.03,32600.0,45.0,45.1,44.95,45.03,32600.0
2014-05-14 13:00:00,45.03,45.3,45.03,45.28,74700.0,45.03,45.3,45.03,45.28,74700.0
2014-05-14 13:30:00,45.25,45.4,45.2,45.31,71200.0,45.25,45.4,45.2,45.31,71200.0
2014-05-14 14:00:00,45.32,45.34,45.24,45.33,40600.0,45.32,45.34,45.24,45.33,40600.0
2014-05-14 14:30:00,45.34,45.39,45.15,45.26,82700.0,45.34,45.39,45.15,45.26,82700.0
2014-05-14 15:00:00,45.26,45.34,45.17,45.32,115700.0,45.26,45.34,45.17,45.32,115700.0
2014-05-14 15:30:00,45.32,45.33,45.11,45.22,344600.0,45.32,45.33,45.11,45.22,344600.0
2014-05-15 09:30:00,44.95,45.23,44.44,44.47,111300.0,44.95,45.23,44.44,44.47,111300.0
2014-05-15 10:00:00,44.47,44.75,44.24,44.43,228800.0,44.47,44.75,44.24,44.43,228800.0
2014-05-15 10:30:00,44.41,44.46,44.19,44.41,163300.0,44.41,44.46,44.19,44.41,163300.0
2014-05-15 11:00:00,44.41,44.47,44.05,44.21,193000.0,44.41,44.47,44.05,44.21,193000.0
2014-05-15 11:30:00,44.21,44.31,44.1,44.22,78400.0,44.21,44.31,44.1,44.22,78400.0
2014-05-15 12:00:00,44.21,44.41,44.2,44.31,98500.0,44.21,44.41,44.2,44.31,98500.0
2014-05-15 12:30:00,44.33,44.6,44.27,44.51,227100.0,44.33,44.6,44.27,44.51,227100.0
2014-05-15 13:00:00,44.51,44.59,44.4,44.42,64200.0,44.51,44.59,44.4,44.42,64200.0
2014-05-15 13:30:00,44.42,44.44,44.28,44.43,58300.0,44.42,44.44,44.28,44.43,58300.0
2014-05-15 14:00:00,44.44,44.72,44.36,44.5,96500.0,44.44,44.72,44.36,44.5,96500.0
2014-05-15 14:30:00,44.52,44.64,44.45,44.6,76100.0,44.52,44.64,44.45,44.6,76100.0
2014-05-15 15:00:00,44.59,44.67,44.5,44.56,116200.0,44.59,44.67,44.5,44.56,116200.0
2014-05-15 15:30:00,44.56,44.72,44.55,44.66,264300.0,44.56,44.72,44.55,44.66,264300.0
2014-05-16 09:30:00,44.5,44.87,44.4,44.81,74000.0,44.5,44.87,44.4,44.81,74000.0
2014-05-16 10:00:00,44.86,44.92,44.46,44.53,72900.0,44.86,44.92,44.46,44.53,72900.0
2014-05-16 10:30:00,44.53,45.07,44.5,45.02,80200.0,44.53,45.07,44.5,45.02,80200.0
2014-05-16 11:00:00,45.01,45.24,44.94,45.04,64500.0,45.01,45.24,44.94,45.04,64500.0
2014-05-16 11:30:00,45.04,45.12,44.94,45.01,48700.0,45.04,45.12,44.94,45.01,48700.0
2014-05-16 12:00:00,45.01,45.1,44.96,45.08,35500.0,45.01,45.1,44.96,45.08,35500.0
2014-05-16 12:30:00,45.08,45.1,44.98,44.99,43800.0,45.08,45.1,44.98,44.99,43800.0
2014-05-16 13:00:00,44.98,45.11,44.86,45.06,28200.0,44.98,45.11,44.86,45.06,28200.0
2014-05-16 13:30:00,45.06,45.11,44.94,44.94,47100.0,45.06,45.11,44.94,44.94,47100.0
2014-05-16 14:00:00,44.94,44.99,44.85,44.95,57100.0,44.94,44.99,44.85,44.95,57100.0
2014-05-16 14:30:00,44.95,45.1,44.93,45.1,59900.0,44.95,45.1,44.93,45.1,59900.0
2014-05-16 15:00:00,45.09,45.17,45.0,45.03,100700.0,45.09,45.17,45.0,45.03,100700.0
2014-05-16 15:30:00,45.03,45.2,45.03,45.15,186300.0,45.03,45.2,45.03,45.15,186300.0
2014-05-19 09:30:00,44.85,45.68,44.85,45.42,138500.0,44.85,45.68,44.85,45.42,138500.0
2014-05-19 10:00:00,45.45,45.51,45.11,45.37,59100.0,45.45,45.51,45.11,45.37,59100.0
2014-05-19 10:30:00,45.37,45.63,45.21,45.53,63200.0,45.37,45.63,45.21,45.53,63200.0
2014-05-19 11:00:00,45.56,45.57,45.38,45.52,55900.0,45.56,45.57,45.38,45.52,55900.0
2014-05-19 11:30:00,45.53,45.56,45.47,45.51,26000.0,45.53,45.56,45.47,45.51,26000.0
2014-05-19 12:00:00,45.5,45.52,45.42,45.51,42300.0,45.5,45.52,45.42,45.51,42300.0
2014-05-19 12:30:00,45.5,45.57,45.31,45.52,26200.0,45.5,45.57,45.31,45.52,26200.0
2014-05-19 13:00:00,45.52,45.6,45.45,45.47,29100.0,45.52,45.6,45.45,45.47,29100.0
2014-05-19 13:30:00,45.46,45.65,45.35,45.62,32800.0,45.46,45.65,45.35,45.62,32800.0
2014-05-19 14:00:00,45.63,45.75,45.61,45.66,52400.0,45.63,45.75,45.61,45.66,52400.0
2014-05-19 14:30:00,45.66,45.78,45.63,45.69,70800.0,45.66,45.78,45.63,45.69,70800.0
2014-05-19 15:00:00,45.69,45.76,45.63,45.71,83200.0,45.69,45.76,45.63,45.71,83200.0
2014-05-19 15:30:00,45.72,45.8,45.66,45.68,145300.0,45.72,45.8,45.66,45.68,145300.0
2014-05-20 09:30:00,45.4,45.95,44.55,44.61,155900.0,45.4,45.95,44.55,44.61,155900.0
2014-05-20 10:00:00,44.61,44.82,44.51,44.51,92100.0,44.61,44.82,44.51,44.51,92100.0
2014-05-20 10:30:00,44.52,44.7,44.5,44.69,89000.0,44.52,44.7,44.5,44.69,89000.0
2014-05-20 11:00:00,44.69,44.75,44.57,44.65,65700.0,44.69,44.75,44.57,44.65,65700.0
2014-05-20 11:30:00,44.64,44.77,44.51,44.66,103200.0,44.64,44.77,44.51,44.66,103200.0
2014-05-20 12:00:00,44.66,44.79,44.55,44.75,36800.0,44.66,44.79,44.55,44.75,36800.0
2014-05-20 12:30:00,44.73,44.85,44.7,44.76,46300.0,44.73,44.85,44.7,44.76,46300.0
2014-05-20 13:00:00,44.75,44.76,44.58,44.69,56200.0,44.75,44.76,44.58,44.69,56200.0
2014-05-20 13:30:00,44.69,44.75,44.48,44.48,50900.0,44.69,44.75,44.48,44.48,50900.0
2014-05-20 14:00:00,44.48,44.52,44.35,44.37,106300.0,44.48,44.52,44.35,44.37,106300.0
2014-05-20 14:30:00,44.38,44.5,44.33,44.46,58300.0,44.38,44.5,44.33,44.46,58300.0
2014-05-20 15:00:00,44.46,44.57,44.34,44.43,127800.0,44.46,44.57,44.34,44.43,127800.0
2014-05-20 15:30:00,44.44,44.54,44.38,44.45,243100.0,44.44,44.54,44.38,44.45,243100.0
2014-05-21 09:30:00,44.41,44.61,44.26,44.6,100600.0,44.41,44.61,44.26,44.6,100600.0
2014-05-21 10:00:00,44.58,45.02,44.51,44.99,103200.0,44.58,45.02,44.51,44.99,103200.0
2014-05-21 10:30:00,45.0,45.1,44.72,44.74,94400.0,45.0,45.1,44.72,44.74,94400.0
2014-05-21 11:00:00,44.73,44.75,44.36,44.54,75000.0,44.73,44.75,44.36,44.54,75000.0
2014-05-21 11:30:00,44.55,44.79,44.42,44.44,96100.0,44.55,44.79,44.42,44.44,96100.0
2014-05-21 12:00:00,44.48,44.51,44.31,44.39,67000.0,44.48,44.51,44.31,44.39,67000.0
2014-05-21 12:30:00,44.39,44.56,44.33,44.43,55700.0,44.39,44.56,44.33,44.43,55700.0
2014-05-21 13:00:00,44.41,44.69,44.4,44.57,33200.0,44.41,44.69,44.4,44.57,33200.0
2014-05-21 13:30:00,44.55,44.69,44.54,44.69,42600.0,44.55,44.69,44.54,44.69,42600.0
2014-05-21 14:00:00,44.67,44.72,44.57,44.7,94500.0,44.67,44.72,44.57,44.7,94500.0
2014-05-21 14:30:00,44.7,44.77,44.59,44.73,94000.0,44.7,44.77,44.59,44.73,94000.0
2014-05-21 15:00:00,44.73,44.89,44.72,44.79,165600.0,44.73,44.89,44.72,44.79,165600.0
2014-05-21 15:30:00,44.78,44.86,44.75,44.77,192000.0,44.78,44.86,44.75,44.77,192000.0
2014-05-22 09:30:00,44.77,45.44,44.51,45.36,86400.0,44.77,45.44,44.51,45.36,86400.0
2014-05-22 10:00:00,45.34,45.38,44.96,45.08,57800.0,45.34,45.38,44.96,45.08,57800.0
2014-05-22 10:30:00,45.07,45.18,45.0,45.12,73600.0,45.07,45.18,45.0,45.12,73600.0
2014-05-22 11:00:00,45.14,45.25,45.11,45.22,45000.0,45.14,45.25,45.11,45.22,45000.0
2014-05-22 11:30:00,45.22,45.4,45.21,45.31,72300.0,45.22,45.4,45.21,45.31,72300.0
2014-05-22 12:00:00,45.31,45.38,45.14,45.16,33500.0,45.31,45.38,45.14,45.16,33500.0
2014-05-22 12:30:00,45.17,45.18,45.05,45.07,42500.0,45.17,45.18,45.05,45.07,42500.0
2014-05-22 13:00:00,45.09,45.22,45.09,45.22,24200.0,45.09,45.22,45.09,45.22,24200.0
2014-05-22 13:30:00,45.22,45.26,45.16,45.23,32200.0,45.22,45.26,45.16,45.23,32200.0
2014-05-22 14:00:00,45.22,45.29,45.15,45.23,36100.0,45.22,45.29,45.15,45.23,36100.0
2014-05-22 14:30:00,45.23,45.29,45.13,45.17,31100.0,45.23,45.29,45.13,45.17,31100.0
2014-05-22 15:00:00,45.19,45.2,45.08,45.14,55600.0,45.19,45.2,45.08,45.14,55600.0
2014-05-22 15:30:00,45.14,45.21,45.09,45.13,104000.0,45.14,45.21,45.09,45.13,104000.0
2014-05-23 09:30:00,45.12,45.37,44.76,45.21,84600.0,45.12,45.37,44.76,45.21,84600.0
2014-05-23 10:00:00,45.24,45.44,45.0,45.44,183000.0,45.24,45.44,45.0,45.44,183000.0
2014-05-23 10:30:00,45.41,45.45,45.35,45.41,66600.0,45.41,45.45,45.35,45.41,66600.0
2014-05-23 11:00:00,45.42,45.53,45.31,45.32,60600.0,45.42,45.53,45.31,45.32,60600.0
2014-05-23 11:30:00,45.33,45.48,45.33,45.4,36700.0,45.33,45.48,45.33,45.4,36700.0
2014-05-23 12:00:00,45.43,45.6,45.43,45.59,43400.0,45.43,45.6,45.43,45.59,43400.0
2014-05-23 12:30:00,45.58,45.64,45.56,45.57,26000.0,45.58,45.64,45.56,45.57,26000.0
2014-05-23 13:00:00,45.57,45.57,45.41,45.45,39700.0,45.57,45.57,45.41,45.45,39700.0
2014-05-23 13:30:00,45.45,45.48,45.36,45.4,94100.0,45.45,45.48,45.36,45.4,94100.0
2014-05-23 14:00:00,45.41,45.5,45.38,45.39,55600.0,45.41,45.5,45.38,45.39,55600.0
2014-05-23 14:30:00,45.39,45.54,45.33,45.48,47300.0,45.39,45.54,45.33,45.48,47300.0
2014-05-23 15:00:00,45.46,45.57,45.41,45.48,83600.0,45.46,45.57,45.41,45.48,83600.0
2014-05-23 15:30:00,45.48,45.48,45.23,45.3,247000.0,45.48,45.48,45.23,45.3,247000.0
2014-05-27 09:30:00,45.62,45.64,45.2,45.48,167900.0,45.62,45.64,45.2,45.48,167900.0
2014-05-27 10:00:00,45.46,45.6,45.21,45.29,138000.0,45.46,45.6,45.21,45.29,138000.0
2014-05-27 10:30:00,45.28,45.61,45.24,45.43,127000.0,45.28,45.61,45.24,45.43,127000.0
2014-05-27 11:00:00,45.46,45.51,45.33,45.34,71700.0,45.46,45.51,45.33,45.34,71700.0
2014-05-27 11:30:00,45.34,45.35,45.15,45.16,76800.0,45.34,45.35,45.15,45.16,76800.0
2014-05-27 12:00:00,45.15,45.22,44.88,44.88,146900.0,45.15,45.22,44.88,44.88,146900.0
2014-05-27 12:30:00,44.88,44.95,44.59,44.62,129100.0,44.88,44.95,44.59,44.62,129100.0
2014-05-27 13:00:00,44.63,44.86,44.59,44.82,123500.0,44.63,44.86,44.59,44.82,123500.0
2014-05-27 13:30:00,44.81,45.0,44.74,45.0,87600.0,44.81,45.0,44.74,45.0,87600.0
2014-05-27 14:00:00,45.0,45.05,44.9,45.03,84400.0,45.0,45.05,44.9,45.03,84400.0
2014-05-27 14:30:00,45.02,45.08,44.93,45.0,96600.0,45.02,45.08,44.93,45.0,96600.0
2014-05-27 15:00:00,45.0,45.02,44.96,45.01,100700.0,45.0,45.02,44.96,45.01,100700.0
2014-05-27 15:30:00,45.01,45.01,44.77,44.85,349800.0,45.01,45.01,44.77,44.85,349800.0
2014-05-28 09:30:00,44.94,45.15,44.44,44.57,201200.0,44.94,45.15,44.44,44.57,201200.0
2014-05-28 10:00:00,44.57,44.63,44.29,44.38,160100.0,44.57,44.63,44.29,44.38,160100.0
2014-05-28 10:30:00,44.4,44.46,44.02,44.04,195500.0,44.4,44.46,44.02,44.04,195500.0
2014-05-28 11:00:00,44.02,44.1,43.98,44.06,120700.0,44.02,44.1,43.98,44.06,120700.0
2014-05-28 11:30:00,44.07,44.3,44.05,44.21,80100.0,44.07,44.3,44.05,44.21,80100.0
2014-05-28 12:00:00,44.2,44.32,44.14,44.27,80500.0,44.2,44.32,44.14,44.27,80500.0
2014-05-28 12:30:00,44.26,44.43,44.18,44.4,97900.0,44.26,44.43,44.18,44.4,97900.0
2014-05-28 13:00:00,44.38,44.5,44.21,44.23,110200.0,44.38,44.5,44.21,44.23,110200.0
2014-05-28 13:30:00,44.23,44.61,44.21,44.55,140200.0,44.23,44.61,44.21,44.55,140200.0
2014-05-28 14:00:00,44.53,44.61,44.4,44.43,101000.0,44.53,44.61,44.4,44.43,101000.0
2014-05-28 14:30:00,44.43,44.66,44.34,44.62,113700.0,44.43,44.66,44.34,44.62,113700.0
2014-05-28 15:00:00,44.61,44.65,44.56,44.59,98800.0,44.61,44.65,44.56,44.59,98800.0
2014-05-28 15:30:00,44.59,44.75,44.57,44.69,311900.0,44.59,44.75,44.57,44.69,311900.0
2014-05-29 09:30:00,45.0,45.25,44.69,45.04,122500.0,45.0,45.25,44.69,45.04,122500.0
2014-05-29 10:00:00,45.06,45.15,44.48,44.65,122100.0,45.06,45.15,44.48,44.65,122100.0
2014-05-29 10:30:00,44.65,44.81,44.54,44.77,89100.0,44.65,44.81,44.54,44.77,89100.0
2014-05-29 11:00:00,44.78,45.04,44.75,45.03,82700.0,44.78,45.04,44.75,45.03,82700.0
2014-05-29 11:30:00,45.03,45.08,44.87,44.9,66800.0,45.03,45.08,44.87,44.9,66800.0
2014-05-29 12:00:00,44.87,44.93,44.67,44.68,40200.0,44.87,44.93,44.67,44.68,40200.0
2014-05-29 12:30:00,44.68,44.78,44.62,44.71,24700.0,44.68,44.78,44.62,44.71,24700.0
2014-05-29 13:00:00,44.72,44.74,44.54,44.58,29400.0,44.72,44.74,44.54,44.58,29400.0
2014-05-29 13:30:00,44.58,44.58,44.46,44.52,37900.0,44.58,44.58,44.46,44.52,37900.0
2014-05-29 14:00:00,44.53,44.58,44.43,44.54,70800.0,44.53,44.58,44.43,44.54,70800.0
2014-05-29 14:30:00,44.54,44.74,44.53,44.57,108100.0,44.54,44.74,44.53,44.57,108100.0
2014-05-29 15:00:00,44.58,44.67,44.46,44.47,135100.0,44.58,44.67,44.46,44.47,135100.0
2014-05-29 15:30:00,44.47,44.48,44.32,44.43,261800.0,44.47,44.48,44.32,44.43,261800.0
2014-05-30 09:30:00,44.73,45.0,44.51,44.84,213600.0,44.73,45.0,44.51,44.84,213600.0
2014-05-30 10:00:00,44.85,44.89,44.57,44.67,122200.0,44.85,44.89,44.57,44.67,122200.0
2014-05-30 10:30:00,44.68,44.68,44.14,44.35,176300.0,44.68,44.68,44.14,44.35,176300.0
2014-05-30 11:00:00,44.37,44.7,44.37,44.5,67400.0,44.37,44.7,44.37,44.5,67400.0
2014-05-30 11:30:00,44.48,44.56,44.38,44.4,49600.0,44.48,44.56,44.38,44.4,49600.0
2014-05-30 12:00:00,44.39,44.41,44.04,44.06,96400.0,44.39,44.41,44.04,44.06,96400.0
2014-05-30 12:30:00,44.05,44.19,44.0,44.07,98000.0,44.05,44.19,44.0,44.07,98000.0
2014-05-30 13:00:00,44.08,44.27,44.08,44.21,52100.0,44.08,44.27,44.08,44.21,52100.0
2014-05-30 13:30:00,44.19,44.47,44.14,44.47,106100.0,44.19,44.47,44.14,44.47,106100.0
2014-05-30 14:00:00,44.46,44.6,44.43,44.5,63900.0,44.46,44.6,44.43,44.5,63900.0
2014-05-30 14:30:00,44.5,44.53,44.33,44.36,61200.0,44.5,44.53,44.33,44.36,61200.0
2014-05-30 15:00:00,44.34,44.39,44.31,44.38,38400.0,44.34,44.39,44.31,44.38,38400.0
2014-05-30 15:30:00,44.38,44.66,44.37,44.63,318700.0,44.38,44.66,44.37,44.63,318700.0
2014-06-02 09:30:00,44.6,44.62,43.91,43.92,235300.0,44.6,44.62,43.91,43.92,235300.0
2014-06-02 10:00:00,43.94,43.95,43.61,43.62,119700.0,43.94,43.95,43.61,43.62,119700.0
2014-06-02 10:30:00,43.61,43.7,43.35,43.7,243800.0,43.61,43.7,43.35,43.7,243800.0
2014-06-02 11:00:00,43.7,43.7,43.4,43.46,199900.0,43.7,43.7,43.4,43.46,199900.0
2014-06-02 11:30:00,43.46,43.76,43.44,43.51,197600.0,43.46,43.76,43.44,43.51,197600.0
2014-06-02 12:00:00,43.53,43.72,43.46,43.7,71500.0,43.53,43.72,43.46,43.7,71500.0
2014-06-02 12:30:00,43.68,43.7,43.55,43.59,117400.0,43.68,43.7,43.55,43.59,117400.0
2014-06-02 13:00:00,43.59,43.59,43.23,43.25,158600.0,43.59,43.59,43.23,43.25,158600.0
2014-06-02 13:30:00,43.24,43.44,43.14,43.31,321300.0,43.24,43.44,43.14,43.31,321300.0
2014-06-02 14:00:00,43.31,43.44,43.16,43.36,335900.0,43.31,43.44,43.16,43.36,335900.0
2014-06-02 14:30:00,43.35,43.75,43.34,43.73,183400.0,43.35,43.75,43.34,43.73,183400.0
2014-06-02 15:00:00,43.72,43.73,43.45,43.5,250000.0,43.72,43.73,43.45,43.5,250000.0
2014-06-02 15:30:00,43.51,43.58,43.44,43.5,374900.0,43.51,43.58,43.44,43.5,374900.0
2014-06-03 09:30:00,43.67,43.89,43.34,43.49,150000.0,43.67,43.89,43.34,43.49,150000.0
2014-06-03 10:00:00,43.49,43.65,43.26,43.3,169700.0,43.49,43.65,43.26,43.3,169700.0
2014-06-03 10:30:00,43.31,43.51,43.27,43.46,139600.0,43.31,43.51,43.27,43.46,139600.0
2014-06-03 11:00:00,43.46,43.5,43.33,43.47,94400.0,43.46,43.5,43.33,43.47,94400.0
2014-06-03 11:30:00,43.47,43.49,43.31,43.34,226800.0,43.47,43.49,43.31,43.34,226800.0
2014-06-03 12:00:00,43.33,43.39,43.24,43.35,102100.0,43.33,43.39,43.24,43.35,102100.0
2014-06-03 12:30:00,43.35,43.48,43.34,43.41,82500.0,43.35,43.48,43.34,43.41,82500.0
2014-06-03 13:00:00,43.41,43.49,43.38,43.45,75200.0,43.41,43.49,43.38,43.45,75200.0
2014-06-03 13:30:00,43.45,43.49,43.37,43.42,85500.0,43.45,43.49,43.37,43.42,85500.0
2014-06-03 14:00:00,43.43,43.45,43.36,43.4,152100.0,43.43,43.45,43.36,43.4,152100.0
2014-06-03 14:30:00,43.41,43.42,43.33,43.36,111500.0,43.41,43.42,43.33,43.36,111500.0
2014-06-03 15:00:00,43.35,43.47,43.33,43.41,158800.0,43.35,43.47,43.33,43.41,158800.0
2014-06-03 15:30:00,43.4,43.46,43.22,43.26,407100.0,43.4,43.46,43.22,43.26,407100.0
2014-06-04 09:30:00,43.19,43.24,42.62,42.93,229900.0,43.19,43.24,42.62,42.93,229900.0
2014-06-04 10:00:00,42.94,43.22,42.93,43.04,117800.0,42.94,43.22,42.93,43.04,117800.0
2014-06-04 10:30:00,43.03,43.1,42.95,42.99,92700.0,43.03,43.1,42.95,42.99,92700.0
2014-06-04 11:00:00,42.99,43.19,42.9,43.06,106700.0,42.99,43.19,42.9,43.06,106700.0
2014-06-04 11:30:00,43.04,43.4,43.04,43.4,99500.0,43.04,43.4,43.04,43.4,99500.0
2014-06-04 12:00:00,43.38,43.49,43.38,43.43,51500.0,43.38,43.49,43.38,43.43,51500.0
2014-06-04 12:30:00,43.44,43.44,43.34,43.38,77300.0,43.44,43.44,43.34,43.38,77300.0
2014-06-04 13:00:00,43.37,43.44,43.3,43.34,47300.0,43.37,43.44,43.3,43.34,47300.0
2014-06-04 13:30:00,43.33,43.34,43.11,43.16,89300.0,43.33,43.34,43.11,43.16,89300.0
2014-06-04 14:00:00,43.17,43.2,43.06,43.09,124700.0,43.17,43.2,43.06,43.09,124700.0
2014-06-04 14:30:00,43.09,43.24,43.03,43.08,191600.0,43.09,43.24,43.03,43.08,191600.0
2014-06-04 15:00:00,43.08,43.11,42.92,43.05,283400.0,43.08,43.11,42.92,43.05,283400.0
2014-06-04 15:30:00,43.05,43.08,42.89,42.97,798600.0,43.05,43.08,42.89,42.97,798600.0
2014-06-05 09:30:00,43.87,44.2,43.02,43.22,587200.0,43.87,44.2,43.02,43.22,587200.0
2014-06-05 10:00:00,43.21,43.21,42.9,43.1,254400.0,43.21,43.21,42.9,43.1,254400.0
2014-06-05 10:30:00,43.11,43.21,42.79,42.91,246000.0,43.11,43.21,42.79,42.91,246000.0
2014-06-05 11:00:00,42.91,43.14,42.89,42.97,202000.0,42.91,43.14,42.89,42.97,202000.0
2014-06-05 11:30:00,42.98,43.11,42.98,43.04,200500.0,42.98,43.11,42.98,43.04,200500.0
2014-06-05 12:00:00,43.05,43.42,42.99,43.24,224900.0,43.05,43.42,42.99,43.24,224900.0
2014-06-05 12:30:00,43.24,43.24,43.0,43.08,148700.0,43.24,43.24,43.0,43.08,148700.0
2014-06-05 13:00:00,43.07,43.27,43.02,43.16,115000.0,43.07,43.27,43.02,43.16,115000.0
2014-06-05 13:30:00,43.18,43.28,43.12,43.12,149600.0,43.18,43.28,43.12,43.12,149600.0
2014-06-05 14:00:00,43.11,43.21,43.01,43.14,138900.0,43.11,43.21,43.01,43.14,138900.0
2014-06-05 14:30:00,43.15,43.22,43.0,43.03,169500.0,43.15,43.22,43.0,43.03,169500.0
2014-06-05 15:00:00,43.03,43.11,42.88,42.9,251300.0,43.03,43.11,42.88,42.9,251300.0
2014-06-05 15:30:00,42.91,42.93,42.82,42.87,560300.0,42.91,42.93,42.82,42.87,560300.0
2014-06-06 09:30:00,43.26,43.52,42.9,43.51,384200.0,43.26,43.52,42.9,43.51,384200.0
2014-06-06 10:00:00,43.52,44.33,43.51,44.3,649000.0,43.52,44.33,43.51,44.3,649000.0
2014-06-06 10:30:00,44.3,44.3,43.98,44.0,203600.0,44.3,44.3,43.98,44.0,203600.0
2014-06-06 11:00:00,44.0,44.02,43.75,44.02,159700.0,44.0,44.02,43.75,44.02,159700.0
2014-06-06 11:30:00,44.02,44.18,43.97,44.18,109400.0,44.02,44.18,43.97,44.18,109400.0
2014-06-06 12:00:00,44.19,44.3,44.19,44.29,105000.0,44.19,44.3,44.19,44.29,105000.0
2014-06-06 12:30:00,44.28,44.48,44.19,44.45,136100.0,44.28,44.48,44.19,44.45,136100.0
2014-06-06 13:00:00,44.46,44.63,44.39,44.39,193100.0,44.46,44.63,44.39,44.39,193100.0
2014-06-06 13:30:00,44.39,44.51,44.27,44.4,123000.0,44.39,44.51,44.27,44.4,123000.0
2014-06-06 14:00:00,44.4,44.56,44.36,44.39,333200.0,44.4,44.56,44.36,44.39,333200.0
2014-06-06 14:30:00,44.38,44.51,44.38,44.5,129500.0,44.38,44.51,44.38,44.5,129500.0
2014-06-06 15:00:00,44.49,44.5,44.4,44.4,179500.0,44.49,44.5,44.4,44.4,179500.0
2014-06-06 15:30:00,44.41,44.6,44.35,44.41,518400.0,44.41,44.6,44.35,44.41,518400.0
2014-06-09 09:30:00,44.89,45.29,44.63,44.88,332900.0,44.89,45.29,44.63,44.88,332900.0
2014-06-09 10:00:00,44.88,45.1,44.88,45.05,287500.0,44.88,45.1,44.88,45.05,287500.0
2014-06-09 10:30:00,45.04,45.04,44.91,44.99,146800.0,45.04,45.04,44.91,44.99,146800.0
2014-06-09 11:00:00,44.99,45.08,44.98,45.06,350300.0,44.99,45.08,44.98,45.06,350300.0
2014-06-09 11:30:00,45.08,45.26,45.04,45.23,163800.0,45.08,45.26,45.04,45.23,163800.0
2014-06-09 12:00:00,45.24,45.3,44.98,45.0,170600.0,45.24,45.3,44.98,45.0,170600.0
2014-06-09 12:30:00,44.99,45.03,44.9,44.96,119500.0,44.99,45.03,44.9,44.96,119500.0
2014-06-09 13:00:00,44.96,44.98,44.69,44.73,149900.0,44.96,44.98,44.69,44.73,149900.0
2014-06-09 13:30:00,44.72,44.92,44.69,44.85,114400.0,44.72,44.92,44.69,44.85,114400.0
2014-06-09 14:00:00,44.85,44.87,44.7,44.76,161000.0,44.85,44.87,44.7,44.76,161000.0
2014-06-09 14:30:00,44.77,45.01,44.74,45.0,278700.0,44.77,45.01,44.74,45.0,278700.0
2014-06-09 15:00:00,45.0,45.35,44.99,45.19,377600.0,45.0,45.35,44.99,45.19,377600.0
2014-06-09 15:30:00,45.19,45.27,44.92,44.99,671100.0,45.19,45.27,44.92,44.99,671100.0
2014-06-10 09:30:00,45.23,45.74,45.12,45.72,379900.0,45.23,45.74,45.12,45.72,379900.0
2014-06-10 10:00:00,45.72,46.29,45.63,46.05,523300.0,45.72,46.29,45.63,46.05,523300.0
2014-06-10 10:30:00,46.04,46.05,45.7,45.87,132800.0,46.04,46.05,45.7,45.87,132800.0
2014-06-10 11:00:00,45.87,45.95,45.7,45.79,140700.0,45.87,45.95,45.7,45.79,140700.0
2014-06-10 11:30:00,45.79,45.86,45.76,45.82,112600.0,45.79,45.86,45.76,45.82,112600.0
2014-06-10 12:00:00,45.81,45.85,45.75,45.85,216600.0,45.81,45.85,45.75,45.85,216600.0
2014-06-10 12:30:00,45.86,46.0,45.82,45.92,245400.0,45.86,46.0,45.82,45.92,245400.0
2014-06-10 13:00:00,45.93,45.99,45.76,45.78,232800.0,45.93,45.99,45.76,45.78,232800.0
2014-06-10 13:30:00,45.78,45.86,45.69,45.75,161700.0,45.78,45.86,45.69,45.75,161700.0
2014-06-10 14:00:00,45.75,45.79,45.7,45.78,130000.0,45.75,45.79,45.7,45.78,130000.0
2014-06-10 14:30:00,45.78,45.81,45.71,45.74,141200.0,45.78,45.81,45.71,45.74,141200.0
2014-06-10 15:00:00,45.73,45.8,45.62,45.66,202400.0,45.73,45.8,45.62,45.66,202400.0
2014-06-10 15:30:00,45.67,45.67,45.41,45.48,492500.0,45.67,45.67,45.41,45.48,492500.0
2014-06-11 09:30:00,45.75,45.79,44.5,44.6,690500.0,45.75,45.79,44.5,44.6,690500.0
2014-06-11 10:00:00,44.58,44.88,44.51,44.68,394200.0,44.58,44.88,44.51,44.68,394200.0
2014-06-11 10:30:00,44.68,44.69,44.51,44.53,280800.0,44.68,44.69,44.51,44.53,280800.0
2014-06-11 11:00:00,44.54,44.9,44.53,44.66,271400.0,44.54,44.9,44.53,44.66,271400.0
2014-06-11 11:30:00,44.66,44.83,44.61,44.71,190300.0,44.66,44.83,44.61,44.71,190300.0
2014-06-11 12:00:00,44.7,44.74,44.6,44.61,168700.0,44.7,44.74,44.6,44.61,168700.0
2014-06-11 12:30:00,44.59,44.62,44.31,44.36,425500.0,44.59,44.62,44.31,44.36,425500.0
2014-06-11 13:00:00,44.35,44.36,44.08,44.27,332300.0,44.35,44.36,44.08,44.27,332300.0
2014-06-11 13:30:00,44.26,44.34,44.24,44.27,171600.0,44.26,44.34,44.24,44.27,171600.0
2014-06-11 14:00:00,44.27,44.3,44.11,44.12,243700.0,44.27,44.3,44.11,44.12,243700.0
2014-06-11 14:30:00,44.13,44.23,44.11,44.21,369200.0,44.13,44.23,44.11,44.21,369200.0
2014-06-11 15:00:00,44.21,44.48,44.19,44.41,550800.0,44.21,44.48,44.19,44.41,550800.0
2014-06-11 15:30:00,44.41,44.49,44.19,44.34,1053400.0,44.41,44.49,44.19,44.34,1053400.0
2014-06-12 09:30:00,37.23,38.5,37.0,37.62,8411100.0,37.23,38.5,37.0,37.62,8411100.0
2014-06-12 10:00:00,37.62,38.1,37.34,37.66,3456200.0,37.62,38.1,37.34,37.66,3456200.0
2014-06-12 10:30:00,37.68,37.7,37.35,37.52,2458500.0,37.68,37.7,37.35,37.52,2458500.0
2014-06-12 11:00:00,37.52,37.9,37.16,37.61,2197400.0,37.52,37.9,37.16,37.61,2197400.0
2014-06-12 11:30:00,37.61,38.14,37.55,37.89,2169600.0,37.61,38.14,37.55,37.89,2169600.0
2014-06-12 12:00:00,37.89,37.99,37.35,37.56,1505100.0,37.89,37.99,37.35,37.56,1505100.0
2014-06-12 12:30:00,37.57,37.69,37.23,37.25,1419800.0,37.57,37.69,37.23,37.25,1419800.0
2014-06-12 13:00:00,37.24,37.49,37.13,37.33,1272800.0,37.24,37.49,37.13,37.33,1272800.0
2014-06-12 13:30:00,37.33,37.55,37.26,37.44,824900.0,37.33,37.55,37.26,37.44,824900.0
2014-06-12 14:00:00,37.43,37.54,37.2,37.54,1006700.0,37.43,37.54,37.2,37.54,1006700.0
2014-06-12 14:30:00,37.54,37.68,37.43,37.54,913400.0,37.54,37.68,37.43,37.54,913400.0
2014-06-12 15:00:00,37.55,37.68,37.41,37.55,1085600.0,37.55,37.68,37.41,37.55,1085600.0
2014-06-12 15:30:00,37.55,37.55,37.07,37.25,3239100.0,37.55,37.55,37.07,37.25,3239100.0
2014-06-13 09:30:00,37.15,37.36,36.26,36.32,3043800.0,37.15,37.36,36.26,36.32,3043800.0
2014-06-13 10:00:00,36.33,36.7,36.32,36.55,1672500.0,36.33,36.7,36.32,36.55,1672500.0
2014-06-13 10:30:00,36.55,36.92,36.52,36.86,1321200.0,36.55,36.92,36.52,36.86,1321200.0
2014-06-13 11:00:00,36.86,36.99,36.8,36.93,814300.0,36.86,36.99,36.8,36.93,814300.0
2014-06-13 11:30:00,36.94,36.96,36.85,36.92,486000.0,36.94,36.96,36.85,36.92,486000.0
2014-06-13 12:00:00,36.91,37.15,36.89,37.07,614800.0,36.91,37.15,36.89,37.07,614800.0
2014-06-13 12:30:00,37.06,37.06,36.93,37.0,427400.0,37.06,37.06,36.93,37.0,427400.0
2014-06-13 13:00:00,37.0,37.29,37.0,37.25,604000.0,37.0,37.29,37.0,37.25,604000.0
2014-06-13 13:30:00,37.25,37.26,37.07,37.16,517800.0,37.25,37.26,37.07,37.16,517800.0
2014-06-13 14:00:00,37.16,37.44,37.14,37.37,526400.0,37.16,37.44,37.14,37.37,526400.0
2014-06-13 14:30:00,37.37,37.43,37.26,37.42,617300.0,37.37,37.43,37.26,37.42,617300.0
2014-06-13 15:00:00,37.41,37.64,37.39,37.43,868500.0,37.41,37.64,37.39,37.43,868500.0
2014-06-13 15:30:00,37.43,37.62,37.28,37.61,1269100.0,37.43,37.62,37.28,37.61,1269100.0
2014-06-16 09:30:00,37.5,37.86,37.44,37.56,453500.0,37.5,37.86,37.44,37.56,453500.0
2014-06-16 10:00:00,37.58,37.86,37.53,37.66,404800.0,37.58,37.86,37.53,37.66,404800.0
2014-06-16 10:30:00,37.67,37.85,37.5,37.6,328700.0,37.67,37.85,37.5,37.6,328700.0
2014-06-16 11:00:00,37.57,37.69,37.45,37.57,451800.0,37.57,37.69,37.45,37.57,451800.0
2014-06-16 11:30:00,37.58,37.78,37.57,37.71,254700.0,37.58,37.78,37.57,37.71,254700.0
2014-06-16 12:00:00,37.72,37.84,37.71,37.77,194200.0,37.72,37.84,37.71,37.77,194200.0
2014-06-16 12:30:00,37.78,37.85,37.72,37.84,181200.0,37.78,37.85,37.72,37.84,181200.0
2014-06-16 13:00:00,37.83,37.93,37.8,37.89,223800.0,37.83,37.93,37.8,37.89,223800.0
2014-06-16 13:30:00,37.89,37.98,37.84,37.98,165000.0,37.89,37.98,37.84,37.98,165000.0
2014-06-16 14:00:00,37.98,38.07,37.93,38.07,257500.0,37.98,38.07,37.93,38.07,257500.0
2014-06-16 14:30:00,38.07,38.22,38.06,38.15,463900.0,38.07,38.22,38.06,38.15,463900.0
2014-06-16 15:00:00,38.16,38.2,38.03,38.17,484900.0,38.16,38.2,38.03,38.17,484900.0
2014-06-16 15:30:00,38.17,38.3,38.14,38.25,783400.0,38.17,38.3,38.14,38.25,783400.0
2014-06-17 09:30:00,38.08,38.8,38.0,38.5,694700.0,38.08,38.8,38.0,38.5,694700.0
2014-06-17 10:00:00,38.49,38.94,38.49,38.78,618400.0,38.49,38.94,38.49,38.78,618400.0
2014-06-17 10:30:00,38.77,38.79,38.54,38.66,450400.0,38.77,38.79,38.54,38.66,450400.0
2014-06-17 11:00:00,38.67,38.8,38.6,38.75,193200.0,38.67,38.8,38.6,38.75,193200.0
2014-06-17 11:30:00,38.74,39.06,38.74,38.84,397900.0,38.74,39.06,38.74,38.84,397900.0
2014-06-17 12:00:00,38.83,38.95,38.81,38.91,190200.0,38.83,38.95,38.81,38.91,190200.0
2014-06-17 12:30:00,38.91,39.0,38.85,38.9,182700.0,38.91,39.0,38.85,38.9,182700.0
2014-06-17 13:00:00,38.91,38.95,38.79,38.86,223800.0,38.91,38.95,38.79,38.86,223800.0
2014-06-17 13:30:00,38.86,39.05,38.82,39.01,207600.0,38.86,39.05,38.82,39.01,207600.0
2014-06-17 14:00:00,39.02,39.02,38.8,38.89,233500.0,39.02,39.02,38.8,38.89,233500.0
2014-06-17 14:30:00,38.9,38.99,38.86,38.92,230200.0,38.9,38.99,38.86,38.92,230200.0
2014-06-17 15:00:00,38.92,38.93,38.71,38.75,361300.0,38.92,38.93,38.71,38.75,361300.0
2014-06-17 15:30:00,38.75,38.81,38.7,38.72,491700.0,38.75,38.81,38.7,38.72,491700.0
2014-06-18 09:30:00,39.4,39.5,38.92,39.25,699600.0,39.4,39.5,38.92,39.25,699600.0
2014-06-18 10:00:00,39.26,39.45,39.07,39.43,421600.0,39.26,39.45,39.07,39.43,421600.0
2014-06-18 10:30:00,39.43,39.62,39.38,39.38,404100.0,39.43,39.62,39.38,39.38,404100.0
2014-06-18 11:00:00,39.38,39.84,39.32,39.81,406000.0,39.38,39.84,39.32,39.81,406000.0
2014-06-18 11:30:00,39.82,40.01,39.76,39.78,516400.0,39.82,40.01,39.76,39.78,516400.0
2014-06-18 12:00:00,39.78,40.0,39.66,39.97,304200.0,39.78,40.0,39.66,39.97,304200.0
2014-06-18 12:30:00,39.98,40.08,39.88,40.04,368300.0,39.98,40.08,39.88,40.04,368300.0
2014-06-18 13:00:00,40.06,40.08,39.94,39.97,242800.0,40.06,40.08,39.94,39.97,242800.0
2014-06-18 13:30:00,39.98,40.08,39.93,39.98,173400.0,39.98,40.08,39.93,39.98,173400.0
2014-06-18 14:00:00,39.97,40.2,39.92,40.13,329000.0,39.97,40.2,39.92,40.13,329000.0
2014-06-18 14:30:00,40.13,40.23,40.07,40.13,277700.0,40.13,40.23,40.07,40.13,277700.0
2014-06-18 15:00:00,40.13,40.3,40.11,40.17,290700.0,40.13,40.3,40.11,40.17,290700.0
2014-06-18 15:30:00,40.18,40.21,39.85,39.88,562200.0,40.18,40.21,39.85,39.88,562200.0
2014-06-19 09:30:00,40.2,40.47,40.03,40.23,750400.0,40.2,40.47,40.03,40.23,750400.0
2014-06-19 10:00:00,40.22,40.41,40.16,40.36,178900.0,40.22,40.41,40.16,40.36,178900.0
2014-06-19 10:30:00,40.38,40.41,40.19,40.25,165100.0,40.38,40.41,40.19,40.25,165100.0
2014-06-19 11:00:00,40.27,40.33,40.16,40.22,241800.0,40.27,40.33,40.16,40.22,241800.0
2014-06-19 11:30:00,40.2,40.37,40.18,40.24,194600.0,40.2,40.37,40.18,40.24,194600.0
2014-06-19 12:00:00,40.25,40.27,40.07,40.13,204900.0,40.25,40.27,40.07,40.13,204900.0
2014-06-19 12:30:00,40.12,40.24,40.03,40.14,148100.0,40.12,40.24,40.03,40.14,148100.0
2014-06-19 13:00:00,40.1,40.15,40.0,40.1,158200.0,40.1,40.15,40.0,40.1,158200.0
2014-06-19 13:30:00,40.1,40.31,40.08,40.3,214200.0,40.1,40.31,40.08,40.3,214200.0
2014-06-19 14:00:00,40.31,40.39,40.12,40.27,241300.0,40.31,40.39,40.12,40.27,241300.0
2014-06-19 14:30:00,40.27,40.32,40.14,40.24,184700.0,40.27,40.32,40.14,40.24,184700.0
2014-06-19 15:00:00,40.24,40.39,40.14,40.38,451900.0,40.24,40.39,40.14,40.38,451900.0
2014-06-19 15:30:00,40.38,40.39,40.23,40.25,553900.0,40.38,40.39,40.23,40.25,553900.0
2014-06-20 09:30:00,40.2,40.43,40.15,40.34,254400.0,40.2,40.43,40.15,40.34,254400.0
2014-06-20 10:00:00,40.34,40.39,40.04,40.05,224700.0,40.34,40.39,40.04,40.05,224700.0
2014-06-20 10:30:00,40.04,40.17,40.01,40.07,174700.0,40.04,40.17,40.01,40.07,174700.0
2014-06-20 11:00:00,40.08,40.12,39.98,40.01,128600.0,40.08,40.12,39.98,40.01,128600.0
2014-06-20 11:30:00,40.01,40.15,39.99,40.14,164500.0,40.01,40.15,39.99,40.14,164500.0
2014-06-20 12:00:00,40.14,40.21,40.11,40.16,97200.0,40.14,40.21,40.11,40.16,97200.0
2014-06-20 12:30:00,40.16,40.18,40.1,40.14,90300.0,40.16,40.18,40.1,40.14,90300.0
2014-06-20 13:00:00,40.13,40.2,40.1,40.17,133900.0,40.13,40.2,40.1,40.17,133900.0
2014-06-20 13:30:00,40.16,40.2,40.12,40.13,122700.0,40.16,40.2,40.12,40.13,122700.0
2014-06-20 14:00:00,40.13,40.17,40.12,40.16,129100.0,40.13,40.17,40.12,40.16,129100.0
2014-06-20 14:30:00,40.16,40.26,40.15,40.2,160500.0,40.16,40.26,40.15,40.2,160500.0
2014-06-20 15:00:00,40.19,40.26,40.19,40.24,170600.0,40.19,40.26,40.19,40.24,170600.0
2014-06-20 15:30:00,40.23,40.27,40.2,40.23,503800.0,40.23,40.27,40.2,40.23,503800.0
2014-06-23 09:30:00,41.74,41.94,41.25,41.58,1327300.0,41.74,41.94,41.25,41.58,1327300.0
2014-06-23 10:00:00,41.59,41.74,41.35,41.42,582300.0,41.59,41.74,41.35,41.42,582300.0
2014-06-23 10:30:00,41.43,41.45,41.04,41.42,528200.0,41.43,41.45,41.04,41.42,528200.0
2014-06-23 11:00:00,41.41,41.69,41.27,41.59,469500.0,41.41,41.69,41.27,41.59,469500.0
2014-06-23 11:30:00,41.6,41.75,41.59,41.66,300100.0,41.6,41.75,41.59,41.66,300100.0
2014-06-23 12:00:00,41.66,41.73,41.63,41.72,329400.0,41.66,41.73,41.63,41.72,329400.0
2014-06-23 12:30:00,41.71,41.8,41.55,41.61,420100.0,41.71,41.8,41.55,41.61,420100.0
2014-06-23 13:00:00,41.6,41.65,41.51,41.52,182000.0,41.6,41.65,41.51,41.52,182000.0
2014-06-23 13:30:00,41.52,41.52,41.37,41.46,189900.0,41.52,41.52,41.37,41.46,189900.0
2014-06-23 14:00:00,41.47,41.5,41.39,41.42,129800.0,41.47,41.5,41.39,41.42,129800.0
2014-06-23 14:30:00,41.41,41.45,41.35,41.39,183500.0,41.41,41.45,41.35,41.39,183500.0
2014-06-23 15:00:00,41.39,41.42,41.29,41.35,255900.0,41.39,41.42,41.29,41.35,255900.0
2014-06-23 15:30:00,41.35,41.44,41.24,41.25,666000.0,41.35,41.44,41.24,41.25,666000.0
2014-06-24 09:30:00,41.02,41.55,40.71,41.45,481000.0,41.02,41.55,40.71,41.45,481000.0
2014-06-24 10:00:00,41.45,41.66,41.02,41.34,401500.0,41.45,41.66,41.02,41.34,401500.0
2014-06-24 10:30:00,41.35,41.45,41.11,41.12,182300.0,41.35,41.45,41.11,41.12,182300.0
2014-06-24 11:00:00,41.11,41.39,41.1,41.36,128500.0,41.11,41.39,41.1,41.36,128500.0
2014-06-24 11:30:00,41.35,41.4,41.28,41.29,89200.0,41.35,41.4,41.28,41.29,89200.0
2014-06-24 12:00:00,41.29,41.3,41.11,41.19,108300.0,41.29,41.3,41.11,41.19,108300.0
2014-06-24 12:30:00,41.18,41.26,41.14,41.25,87000.0,41.18,41.26,41.14,41.25,87000.0
2014-06-24 13:00:00,41.24,41.25,41.07,41.14,136400.0,41.24,41.25,41.07,41.14,136400.0
2014-06-24 13:30:00,41.14,41.41,41.12,41.4,173600.0,41.14,41.41,41.12,41.4,173600.0
2014-06-24 14:00:00,41.39,41.45,41.28,41.28,188900.0,41.39,41.45,41.28,41.28,188900.0
2014-06-24 14:30:00,41.27,41.28,41.16,41.23,109900.0,41.27,41.28,41.16,41.23,109900.0
2014-06-24 15:00:00,41.23,41.25,41.03,41.03,247500.0,41.23,41.25,41.03,41.03,247500.0
2014-06-24 15:30:00,41.03,41.14,40.94,41.12,446400.0,41.03,41.14,40.94,41.12,446400.0
2014-06-25 09:30:00,41.0,41.56,40.8,41.28,224300.0,41.0,41.56,40.8,41.28,224300.0
2014-06-25 10:00:00,41.27,41.4,41.07,41.31,193000.0,41.27,41.4,41.07,41.31,193000.0
2014-06-25 10:30:00,41.29,41.54,41.28,41.5,118300.0,41.29,41.54,41.28,41.5,118300.0
2014-06-25 11:00:00,41.51,41.53,41.39,41.39,101900.0,41.51,41.53,41.39,41.39,101900.0
2014-06-25 11:30:00,41.39,41.49,41.29,41.36,126700.0,41.39,41.49,41.29,41.36,126700.0
2014-06-25 12:00:00,41.35,41.39,41.26,41.32,83900.0,41.35,41.39,41.26,41.32,83900.0
2014-06-25 12:30:00,41.31,41.34,41.22,41.25,73800.0,41.31,41.34,41.22,41.25,73800.0
2014-06-25 13:00:00,41.25,41.38,41.24,41.32,81100.0,41.25,41.38,41.24,41.32,81100.0
2014-06-25 13:30:00,41.33,41.43,41.23,41.26,97100.0,41.33,41.43,41.23,41.26,97100.0
2014-06-25 14:00:00,41.23,41.24,41.05,41.15,120700.0,41.23,41.24,41.05,41.15,120700.0
2014-06-25 14:30:00,41.14,41.17,41.12,41.14,95400.0,41.14,41.17,41.12,41.14,95400.0
2014-06-25 15:00:00,41.14,41.3,41.13,41.19,119800.0,41.14,41.3,41.13,41.19,119800.0
2014-06-25 15:30:00,41.2,41.2,41.07,41.12,275000.0,41.2,41.2,41.07,41.12,275000.0
2014-06-26 09:30:00,41.11,41.25,40.15,40.31,378700.0,41.11,41.25,40.15,40.31,378700.0
2014-06-26 10:00:00,40.34,40.75,40.3,40.45,272700.0,40.34,40.75,40.3,40.45,272700.0
2014-06-26 10:30:00,40.45,40.71,40.28,40.4,221500.0,40.45,40.71,40.28,40.4,221500.0
2014-06-26 11:00:00,40.4,40.52,40.29,40.45,94900.0,40.4,40.52,40.29,40.45,94900.0
2014-06-26 11:30:00,40.44,40.59,40.43,40.53,141700.0,40.44,40.59,40.43,40.53,141700.0
2014-06-26 12:00:00,40.52,40.52,40.22,40.3,155100.0,40.52,40.52,40.22,40.3,155100.0
2014-06-26 12:30:00,40.27,40.45,40.27,40.29,99000.0,40.27,40.45,40.27,40.29,99000.0
2014-06-26 13:00:00,40.28,40.46,40.23,40.39,104700.0,40.28,40.46,40.23,40.39,104700.0
2014-06-26 13:30:00,40.4,40.43,40.32,40.37,87900.0,40.4,40.43,40.32,40.37,87900.0
2014-06-26 14:00:00,40.37,40.42,40.32,40.38,101700.0,40.37,40.42,40.32,40.38,101700.0
2014-06-26 14:30:00,40.39,40.5,40.36,40.4,76900.0,40.39,40.5,40.36,40.4,76900.0
2014-06-26 15:00:00,40.39,40.6,40.39,40.58,133400.0,40.39,40.6,40.39,40.58,133400.0
2014-06-26 15:30:00,40.59,40.59,40.45,40.48,250400.0,40.59,40.59,40.45,40.48,250400.0
2014-06-27 09:30:00,40.34,40.66,40.27,40.51,280100.0,40.34,40.66,40.27,40.51,280100.0
2014-06-27 10:00:00,40.53,40.53,40.11,40.26,254200.0,40.53,40.53,40.11,40.26,254200.0
2014-06-27 10:30:00,40.25,40.45,40.25,40.43,77600.0,40.25,40.45,40.25,40.43,77600.0
2014-06-27 11:00:00,40.44,40.5,40.28,40.4,76300.0,40.44,40.5,40.28,40.4,76300.0
2014-06-27 11:30:00,40.4,40.41,40.28,40.34,49200.0,40.4,40.41,40.28,40.34,49200.0
2014-06-27 12:00:00,40.33,40.34,40.15,40.16,93500.0,40.33,40.34,40.15,40.16,93500.0
2014-06-27 12:30:00,40.15,40.24,40.06,40.14,122900.0,40.15,40.24,40.06,40.14,122900.0
2014-06-27 13:00:00,40.15,40.16,40.01,40.09,121600.0,40.15,40.16,40.01,40.09,121600.0
2014-06-27 13:30:00,40.08,40.25,40.05,40.22,71400.0,40.08,40.25,40.05,40.22,71400.0
2014-06-27 14:00:00,40.2,40.26,40.12,40.18,84500.0,40.2,40.26,40.12,40.18,84500.0
2014-06-27 14:30:00,40.19,40.27,40.17,40.25,85700.0,40.19,40.27,40.17,40.25,85700.0
2014-06-27 15:00:00,40.24,40.34,40.19,40.34,129600.0,40.24,40.34,40.19,40.34,129600.0
2014-06-27 15:30:00,40.34,40.44,40.33,40.42,261500.0,40.34,40.44,40.33,40.42,261500.0
2014-06-30 09:30:00,39.9,40.29,39.76,39.88,386100.0,39.9,40.29,39.76,39.88,386100.0
2014-06-30 10:00:00,39.9,40.0,39.71,39.71,230700.0,39.9,40.0,39.71,39.71,230700.0
2014-06-30 10:30:00,39.71,39.75,39.52,39.67,259400.0,39.71,39.75,39.52,39.67,259400.0
2014-06-30 11:00:00,39.65,39.97,39.62,39.95,160100.0,39.65,39.97,39.62,39.95,160100.0
2014-06-30 11:30:00,39.95,39.99,39.8,39.85,162100.0,39.95,39.99,39.8,39.85,162100.0
2014-06-30 12:00:00,39.86,40.15,39.85,40.15,154400.0,39.86,40.15,39.85,40.15,154400.0
2014-06-30 12:30:00,40.16,40.34,40.16,40.27,99100.0,40.16,40.34,40.16,40.27,99100.0
2014-06-30 13:00:00,40.28,40.64,40.28,40.58,180700.0,40.28,40.64,40.28,40.58,180700.0
2014-06-30 13:30:00,40.57,40.62,40.48,40.54,86200.0,40.57,40.62,40.48,40.54,86200.0
2014-06-30 14:00:00,40.54,40.67,40.53,40.65,74300.0,40.54,40.67,40.53,40.65,74300.0
2014-06-30 14:30:00,40.66,40.66,40.41,40.42,112900.0,40.66,40.66,40.41,40.42,112900.0
2014-06-30 15:00:00,40.41,40.64,40.4,40.63,121900.0,40.41,40.64,40.4,40.63,121900.0
2014-06-30 15:30:00,40.62,40.62,40.42,40.47,175100.0,40.62,40.62,40.42,40.47,175100.0
2014-07-01 09:30:00,40.38,40.75,39.9,40.27,406000.0,40.38,40.75,39.9,40.27,406000.0
2014-07-01 10:00:00,40.28,40.45,40.15,40.18,264700.0,40.28,40.45,40.15,40.18,264700.0
2014-07-01 10:30:00,40.19,40.42,40.19,40.3,149500.0,40.19,40.42,40.19,40.3,149500.0
2014-07-01 11:00:00,40.3,40.3,40.2,40.21,124200.0,40.3,40.3,40.2,40.21,124200.0
2014-07-01 11:30:00,40.21,40.28,40.12,40.15,117600.0,40.21,40.28,40.12,40.15,117600.0
2014-07-01 12:00:00,40.16,40.19,40.12,40.18,62100.0,40.16,40.19,40.12,40.18,62100.0
2014-07-01 12:30:00,40.19,40.2,40.15,40.2,96300.0,40.19,40.2,40.15,40.2,96300.0
2014-07-01 13:00:00,40.19,40.24,40.16,40.16,82000.0,40.19,40.24,40.16,40.16,82000.0
2014-07-01 13:30:00,40.16,40.23,40.16,40.22,94800.0,40.16,40.23,40.16,40.22,94800.0
2014-07-01 14:00:00,40.22,40.23,40.17,40.19,69400.0,40.22,40.23,40.17,40.19,69400.0
2014-07-01 14:30:00,40.19,40.3,40.14,40.27,118200.0,40.19,40.3,40.14,40.27,118200.0
2014-07-01 15:00:00,40.27,40.33,40.19,40.28,112100.0,40.27,40.33,40.19,40.28,112100.0
2014-07-01 15:30:00,40.28,40.35,40.26,40.26,293700.0,40.28,40.35,40.26,40.26,293700.0
2014-07-02 09:30:00,40.28,41.29,40.27,41.29,417600.0,40.28,41.29,40.27,41.29,417600.0
2014-07-02 10:00:00,41.29,41.69,41.25,41.56,437900.0,41.29,41.69,41.25,41.56,437900.0
2014-07-02 10:30:00,41.57,41.57,41.24,41.25,177000.0,41.57,41.57,41.24,41.25,177000.0
2014-07-02 11:00:00,41.26,41.29,40.91,41.06,170100.0,41.26,41.29,40.91,41.06,170100.0
2014-07-02 11:30:00,41.07,41.14,41.03,41.04,97000.0,41.07,41.14,41.03,41.04,97000.0
2014-07-02 12:00:00,41.04,41.27,40.88,41.26,130900.0,41.04,41.27,40.88,41.26,130900.0
2014-07-02 12:30:00,41.26,41.26,40.98,41.06,87900.0,41.26,41.26,40.98,41.06,87900.0
2014-07-02 13:00:00,41.09,41.32,41.07,41.3,90100.0,41.09,41.32,41.07,41.3,90100.0
2014-07-02 13:30:00,41.27,41.39,41.24,41.38,93900.0,41.27,41.39,41.24,41.38,93900.0
2014-07-02 14:00:00,41.37,41.38,41.32,41.36,105300.0,41.37,41.38,41.32,41.36,105300.0
2014-07-02 14:30:00,41.34,41.4,41.32,41.33,83100.0,41.34,41.4,41.32,41.33,83100.0
2014-07-02 15:00:00,41.32,41.4,41.32,41.38,98700.0,41.32,41.4,41.32,41.38,98700.0
2014-07-02 15:30:00,41.38,41.43,41.29,41.41,321700.0,41.38,41.43,41.29,41.41,321700.0
2014-07-03 09:30:00,43.06,43.71,42.51,42.96,1727100.0,43.06,43.71,42.51,42.96,1727100.0
2014-07-03 10:00:00,42.96,43.08,42.6,42.72,529600.0,42.96,43.08,42.6,42.72,529600.0
2014-07-03 10:30:00,42.73,42.83,42.32,42.34,308200.0,42.73,42.83,42.32,42.34,308200.0
2014-07-03 11:00:00,42.35,42.49,42.27,42.3,218300.0,42.35,42.49,42.27,42.3,218300.0
2014-07-03 11:30:00,42.3,42.5,42.26,42.35,175400.0,42.3,42.5,42.26,42.35,175400.0
2014-07-03 12:00:00,42.35,42.5,42.32,42.33,153000.0,42.35,42.5,42.32,42.33,153000.0
2014-07-03 12:30:00,42.33,42.5,42.16,42.46,313000.0,42.33,42.5,42.16,42.46,313000.0
2014-07-07 09:30:00,42.04,42.16,41.8,42.0,245200.0,42.04,42.16,41.8,42.0,245200.0
2014-07-07 10:00:00,42.01,42.06,41.7,41.76,172100.0,42.01,42.06,41.7,41.76,172100.0
2014-07-07 10:30:00,41.78,42.07,41.75,41.85,88100.0,41.78,42.07,41.75,41.85,88100.0
2014-07-07 11:00:00,41.84,41.84,41.6,41.61,75400.0,41.84,41.84,41.6,41.61,75400.0
2014-07-07 11:30:00,41.63,41.67,41.34,41.46,182200.0,41.63,41.67,41.34,41.46,182200.0
2014-07-07 12:00:00,41.46,41.61,41.44,41.44,61900.0,41.46,41.61,41.44,41.44,61900.0
2014-07-07 12:30:00,41.46,41.49,41.43,41.48,56200.0,41.46,41.49,41.43,41.48,56200.0
2014-07-07 13:00:00,41.49,41.49,41.25,41.26,142200.0,41.49,41.49,41.25,41.26,142200.0
2014-07-07 13:30:00,41.27,41.28,41.19,41.22,96800.0,41.27,41.28,41.19,41.22,96800.0
2014-07-07 14:00:00,41.21,41.21,41.04,41.04,146700.0,41.21,41.21,41.04,41.04,146700.0
2014-07-07 14:30:00,41.05,41.05,40.92,40.95,110000.0,41.05,41.05,40.92,40.95,110000.0
2014-07-07 15:00:00,40.95,40.96,40.91,40.96,90900.0,40.95,40.96,40.91,40.96,90900.0
2014-07-07 15:30:00,40.95,40.96,40.73,40.83,486000.0,40.95,40.96,40.73,40.83,486000.0
2014-07-08 09:30:00,41.31,41.31,40.12,40.37,225000.0,41.31,41.31,40.12,40.37,225000.0
2014-07-08 10:00:00,40.34,40.36,40.17,40.31,146700.0,40.34,40.36,40.17,40.31,146700.0
2014-07-08 10:30:00,40.28,40.34,40.16,40.27,160300.0,40.28,40.34,40.16,40.27,160300.0
2014-07-08 11:00:00,40.24,40.27,40.08,40.11,143900.0,40.24,40.27,40.08,40.11,143900.0
2014-07-08 11:30:00,40.11,40.21,40.09,40.1,109300.0,40.11,40.21,40.09,40.1,109300.0
2014-07-08 12:00:00,40.1,40.16,40.05,40.15,76600.0,40.1,40.16,40.05,40.15,76600.0
2014-07-08 12:30:00,40.16,40.38,40.16,40.34,105600.0,40.16,40.38,40.16,40.34,105600.0
2014-07-08 13:00:00,40.36,40.46,40.32,40.43,47200.0,40.36,40.46,40.32,40.43,47200.0
2014-07-08 13:30:00,40.44,40.59,40.41,40.54,75200.0,40.44,40.59,40.41,40.54,75200.0
2014-07-08 14:00:00,40.54,40.69,40.53,40.66,81900.0,40.54,40.69,40.53,40.66,81900.0
2014-07-08 14:30:00,40.66,40.73,40.65,40.7,107700.0,40.66,40.73,40.65,40.7,107700.0
2014-07-08 15:00:00,40.7,40.79,40.69,40.74,131600.0,40.7,40.79,40.69,40.74,131600.0
2014-07-08 15:30:00,40.75,40.81,40.71,40.75,194700.0,40.75,40.81,40.71,40.75,194700.0
2014-07-09 09:30:00,40.56,41.07,40.45,40.48,124400.0,40.56,41.07,40.45,40.48,124400.0
2014-07-09 10:00:00,40.46,40.59,40.33,40.48,76600.0,40.46,40.59,40.33,40.48,76600.0
2014-07-09 10:30:00,40.47,40.55,40.38,40.43,109500.0,40.47,40.55,40.38,40.43,109500.0
2014-07-09 11:00:00,40.43,40.49,40.3,40.45,103700.0,40.43,40.49,40.3,40.45,103700.0
2014-07-09 11:30:00,40.44,40.56,40.36,40.54,65800.0,40.44,40.56,40.36,40.54,65800.0
2014-07-09 12:00:00,40.54,40.55,40.4,40.53,87600.0,40.54,40.55,40.4,40.53,87600.0
2014-07-09 12:30:00,40.54,40.54,40.32,40.39,108100.0,40.54,40.54,40.32,40.39,108100.0
2014-07-09 13:00:00,40.4,40.44,40.28,40.28,63100.0,40.4,40.44,40.28,40.28,63100.0
2014-07-09 13:30:00,40.28,40.36,40.28,40.34,68100.0,40.28,40.36,40.28,40.34,68100.0
2014-07-09 14:00:00,40.33,40.33,40.18,40.26,158600.0,40.33,40.33,40.18,40.26,158600.0
2014-07-09 14:30:00,40.25,40.32,40.19,40.24,81400.0,40.25,40.32,40.19,40.24,81400.0
2014-07-09 15:00:00,40.23,40.28,40.17,40.2,192000.0,40.23,40.28,40.17,40.2,192000.0
2014-07-09 15:30:00,40.19,40.31,40.17,40.29,401100.0,40.19,40.31,40.17,40.29,401100.0
2014-07-10 09:30:00,39.89,40.0,39.26,39.75,469100.0,39.89,40.0,39.26,39.75,469100.0
2014-07-10 10:00:00,39.72,39.8,39.57,39.66,411500.0,39.72,39.8,39.57,39.66,411500.0
2014-07-10 10:30:00,39.64,39.89,39.6,39.88,128500.0,39.64,39.89,39.6,39.88,128500.0
2014-07-10 11:00:00,39.87,40.22,39.86,39.91,136000.0,39.87,40.22,39.86,39.91,136000.0
2014-07-10 11:30:00,39.94,40.07,39.91,40.05,123400.0,39.94,40.07,39.91,40.05,123400.0
2014-07-10 12:00:00,40.05,40.23,39.95,40.18,53800.0,40.05,40.23,39.95,40.18,53800.0
2014-07-10 12:30:00,40.19,40.24,40.01,40.03,54000.0,40.19,40.24,40.01,40.03,54000.0
2014-07-10 13:00:00,40.03,40.11,40.01,40.09,32900.0,40.03,40.11,40.01,40.09,32900.0
2014-07-10 13:30:00,40.09,40.18,40.04,40.09,37900.0,40.09,40.18,40.04,40.09,37900.0
2014-07-10 14:00:00,40.07,40.16,40.02,40.05,47100.0,40.07,40.16,40.02,40.05,47100.0
2014-07-10 14:30:00,40.06,40.08,39.91,39.93,90700.0,40.06,40.08,39.91,39.93,90700.0
2014-07-10 15:00:00,39.91,40.0,39.86,39.99,74400.0,39.91,40.0,39.86,39.99,74400.0
2014-07-10 15:30:00,39.98,40.01,39.92,39.98,184900.0,39.98,40.01,39.92,39.98,184900.0
2014-07-11 09:30:00,39.79,40.17,39.71,39.99,249600.0,39.79,40.17,39.71,39.99,249600.0
2014-07-11 10:00:00,39.98,40.02,39.82,39.94,83500.0,39.98,40.02,39.82,39.94,83500.0
2014-07-11 10:30:00,39.93,40.04,39.8,40.0,81100.0,39.93,40.04,39.8,40.0,81100.0
2014-07-11 11:00:00,40.01,40.04,39.89,39.96,81600.0,40.01,40.04,39.89,39.96,81600.0
2014-07-11 11:30:00,39.96,40.01,39.93,39.97,55200.0,39.96,40.01,39.93,39.97,55200.0
2014-07-11 12:00:00,39.95,40.05,39.93,40.04,67600.0,39.95,40.05,39.93,40.04,67600.0
2014-07-11 12:30:00,40.04,40.05,40.0,40.04,43300.0,40.04,40.05,40.0,40.04,43300.0
2014-07-11 13:00:00,40.03,40.15,40.0,40.12,81500.0,40.03,40.15,40.0,40.12,81500.0
2014-07-11 13:30:00,40.13,40.25,40.12,40.19,76000.0,40.13,40.25,40.12,40.19,76000.0
2014-07-11 14:00:00,40.18,40.18,40.0,40.06,76900.0,40.18,40.18,40.0,40.06,76900.0
2014-07-11 14:30:00,40.05,40.07,39.99,40.0,64100.0,40.05,40.07,39.99,40.0,64100.0
2014-07-11 15:00:00,40.0,40.03,39.95,40.01,54500.0,40.0,40.03,39.95,40.01,54500.0
2014-07-11 15:30:00,40.01,40.21,40.01,40.15,330500.0,40.01,40.21,40.01,40.15,330500.0
2014-07-14 09:30:00,40.38,40.38,39.66,39.77,207400.0,40.38,40.38,39.66,39.77,207400.0
2014-07-14 10:00:00,39.78,39.81,39.44,39.49,159100.0,39.78,39.81,39.44,39.49,159100.0
2014-07-14 10:30:00,39.48,39.51,39.34,39.43,135400.0,39.48,39.51,39.34,39.43,135400.0
2014-07-14 11:00:00,39.43,39.57,39.36,39.57,91200.0,39.43,39.57,39.36,39.57,91200.0
2014-07-14 11:30:00,39.56,39.56,39.41,39.51,51600.0,39.56,39.56,39.41,39.51,51600.0
2014-07-14 12:00:00,39.52,39.55,39.45,39.49,64500.0,39.52,39.55,39.45,39.49,64500.0
2014-07-14 12:30:00,39.47,39.51,39.31,39.31,88800.0,39.47,39.51,39.31,39.31,88800.0
2014-07-14 13:00:00,39.33,39.35,39.18,39.19,179200.0,39.33,39.35,39.18,39.19,179200.0
2014-07-14 13:30:00,39.19,39.2,39.01,39.03,182600.0,39.19,39.2,39.01,39.03,182600.0
2014-07-14 14:00:00,39.03,39.05,38.81,38.85,241400.0,39.03,39.05,38.81,38.85,241400.0
2014-07-14 14:30:00,38.84,39.0,38.81,38.94,164400.0,38.84,39.0,38.81,38.94,164400.0
2014-07-14 15:00:00,38.94,38.99,38.87,38.92,136400.0,38.94,38.99,38.87,38.92,136400.0
2014-07-14 15:30:00,38.92,38.94,38.81,38.87,345800.0,38.92,38.94,38.81,38.87,345800.0
2014-07-15 09:30:00,39.11,39.19,38.59,38.71,247800.0,39.11,39.19,38.59,38.71,247800.0
2014-07-15 10:00:00,38.72,38.98,38.68,38.91,114000.0,38.72,38.98,38.68,38.91,114000.0
2014-07-15 10:30:00,38.92,38.97,38.75,38.9,96400.0,38.92,38.97,38.75,38.9,96400.0
2014-07-15 11:00:00,38.89,39.14,38.85,39.11,173100.0,38.89,39.14,38.85,39.11,173100.0
2014-07-15 11:30:00,39.1,39.1,38.8,38.88,266600.0,39.1,39.1,38.8,38.88,266600.0
2014-07-15 12:00:00,38.89,38.99,38.8,38.92,53900.0,38.89,38.99,38.8,38.92,53900.0
2014-07-15 12:30:00,38.93,38.94,38.83,38.86,50600.0,38.93,38.94,38.83,38.86,50600.0
2014-07-15 13:00:00,38.85,39.03,38.81,39.03,67700.0,38.85,39.03,38.81,39.03,67700.0
2014-07-15 13:30:00,39.04,39.09,38.95,38.95,53700.0,39.04,39.09,38.95,38.95,53700.0
2014-07-15 14:00:00,38.96,38.97,38.85,38.89,57000.0,38.96,38.97,38.85,38.89,57000.0
2014-07-15 14:30:00,38.89,38.89,38.78,38.84,69500.0,38.89,38.89,38.78,38.84,69500.0
2014-07-15 15:00:00,38.85,38.85,38.57,38.68,137300.0,38.85,38.85,38.57,38.68,137300.0
2014-07-15 15:30:00,38.67,38.71,38.58,38.66,252500.0,38.67,38.71,38.58,38.66,252500.0
2014-07-16 09:30:00,39.04,39.04,38.06,38.26,233100.0,39.04,39.04,38.06,38.26,233100.0
2014-07-16 10:00:00,38.27,38.37,38.01,38.13,240900.0,38.27,38.37,38.01,38.13,240900.0
2014-07-16 10:30:00,38.12,38.15,37.83,37.91,222300.0,38.12,38.15,37.83,37.91,222300.0
2014-07-16 11:00:00,37.9,38.27,37.9,38.23,509600.0,37.9,38.27,37.9,38.23,509600.0
2014-07-16 11:30:00,38.22,38.25,38.1,38.2,171100.0,38.22,38.25,38.1,38.2,171100.0
2014-07-16 12:00:00,38.2,38.34,38.12,38.13,80100.0,38.2,38.34,38.12,38.13,80100.0
2014-07-16 12:30:00,38.12,38.25,38.12,38.22,50600.0,38.12,38.25,38.12,38.22,50600.0
2014-07-16 13:00:00,38.19,38.22,38.07,38.13,82000.0,38.19,38.22,38.07,38.13,82000.0
2014-07-16 13:30:00,38.14,38.24,38.14,38.2,96300.0,38.14,38.24,38.14,38.2,96300.0
2014-07-16 14:00:00,38.2,38.29,38.16,38.2,127800.0,38.2,38.29,38.16,38.2,127800.0
2014-07-16 14:30:00,38.2,38.3,38.15,38.26,186900.0,38.2,38.3,38.15,38.26,186900.0
2014-07-16 15:00:00,38.25,38.26,38.04,38.13,146400.0,38.25,38.26,38.04,38.13,146400.0
2014-07-16 15:30:00,38.13,38.14,38.01,38.1,350400.0,38.13,38.14,38.01,38.1,350400.0
2014-07-17 09:30:00,37.94,38.94,37.76,38.5,614800.0,37.94,38.94,37.76,38.5,614800.0
2014-07-17 10:00:00,38.48,38.58,38.22,38.51,329800.0,38.48,38.58,38.22,38.51,329800.0
2014-07-17 10:30:00,38.51,38.57,38.18,38.23,203000.0,38.51,38.57,38.18,38.23,203000.0
2014-07-17 11:00:00,38.21,38.4,38.16,38.27,127200.0,38.21,38.4,38.16,38.27,127200.0
2014-07-17 11:30:00,38.27,38.37,38.16,38.21,75600.0,38.27,38.37,38.16,38.21,75600.0
2014-07-17 12:00:00,38.22,38.35,38.16,38.26,62000.0,38.22,38.35,38.16,38.26,62000.0
2014-07-17 12:30:00,38.27,38.32,38.23,38.29,43900.0,38.27,38.32,38.23,38.29,43900.0
2014-07-17 13:00:00,38.3,38.33,38.23,38.25,44000.0,38.3,38.33,38.23,38.25,44000.0
2014-07-17 13:30:00,38.25,38.3,38.2,38.2,64600.0,38.25,38.3,38.2,38.2,64600.0
2014-07-17 14:00:00,38.2,38.22,38.0,38.06,117900.0,38.2,38.22,38.0,38.06,117900.0
2014-07-17 14:30:00,38.06,38.12,38.06,38.09,61000.0,38.06,38.12,38.06,38.09,61000.0
2014-07-17 15:00:00,38.08,38.08,37.92,37.95,175600.0,38.08,38.08,37.92,37.95,175600.0
2014-07-17 15:30:00,37.95,38.01,37.85,37.97,312500.0,37.95,38.01,37.85,37.97,312500.0
2014-07-18 09:30:00,38.36,38.36,37.62,37.7,348300.0,38.36,38.36,37.62,37.7,348300.0
2014-07-18 10:00:00,37.7,37.8,37.58,37.58,202000.0,37.7,37.8,37.58,37.58,202000.0
2014-07-18 10:30:00,37.59,37.86,37.52,37.86,124600.0,37.59,37.86,37.52,37.86,124600.0
2014-07-18 11:00:00,37.88,37.91,37.66,37.66,84700.0,37.88,37.91,37.66,37.66,84700.0
2014-07-18 11:30:00,37.67,37.81,37.61,37.64,77000.0,37.67,37.81,37.61,37.64,77000.0
2014-07-18 12:00:00,37.65,37.76,37.64,37.68,89500.0,37.65,37.76,37.64,37.68,89500.0
2014-07-18 12:30:00,37.69,37.72,37.65,37.69,61100.0,37.69,37.72,37.65,37.69,61100.0
2014-07-18 13:00:00,37.68,37.78,37.6,37.7,102100.0,37.68,37.78,37.6,37.7,102100.0
2014-07-18 13:30:00,37.71,38.0,37.69,37.98,162100.0,37.71,38.0,37.69,37.98,162100.0
2014-07-18 14:00:00,37.99,38.09,37.95,37.98,203900.0,37.99,38.09,37.95,37.98,203900.0
2014-07-18 14:30:00,37.98,38.05,37.9,37.98,152600.0,37.98,38.05,37.9,37.98,152600.0
2014-07-18 15:00:00,37.97,38.14,37.96,38.12,158900.0,37.97,38.14,37.96,38.12,158900.0
2014-07-18 15:30:00,38.12,38.26,38.08,38.15,481500.0,38.12,38.26,38.08,38.15,481500.0
2014-07-21 09:30:00,38.06,38.06,37.55,37.77,297300.0,38.06,38.06,37.55,37.77,297300.0
2014-07-21 10:00:00,37.77,37.77,37.5,37.73,181000.0,37.77,37.77,37.5,37.73,181000.0
2014-07-21 10:30:00,37.7,37.71,37.47,37.5,199600.0,37.7,37.71,37.47,37.5,199600.0
2014-07-21 11:00:00,37.49,37.5,37.33,37.39,131400.0,37.49,37.5,37.33,37.39,131400.0
2014-07-21 11:30:00,37.39,37.45,37.26,37.45,126500.0,37.39,37.45,37.26,37.45,126500.0
2014-07-21 12:00:00,37.44,37.52,37.4,37.4,71400.0,37.44,37.52,37.4,37.4,71400.0
2014-07-21 12:30:00,37.41,37.56,37.39,37.49,155500.0,37.41,37.56,37.39,37.49,155500.0
2014-07-21 13:00:00,37.49,37.54,37.47,37.53,79300.0,37.49,37.54,37.47,37.53,79300.0
2014-07-21 13:30:00,37.54,37.65,37.51,37.57,81700.0,37.54,37.65,37.51,37.57,81700.0
2014-07-21 14:00:00,37.59,37.69,37.55,37.55,97300.0,37.59,37.69,37.55,37.55,97300.0
2014-07-21 14:30:00,37.55,37.62,37.51,37.6,57400.0,37.55,37.62,37.51,37.6,57400.0
2014-07-21 15:00:00,37.59,37.59,37.4,37.49,155800.0,37.59,37.59,37.4,37.49,155800.0
2014-07-21 15:30:00,37.49,37.53,37.43,37.51,248200.0,37.49,37.53,37.43,37.51,248200.0
2014-07-22 09:30:00,37.74,37.76,37.46,37.6,168200.0,37.74,37.76,37.46,37.6,168200.0
2014-07-22 10:00:00,37.6,37.76,37.6,37.66,112400.0,37.6,37.76,37.6,37.66,112400.0
2014-07-22 10:30:00,37.66,37.79,37.5,37.79,76800.0,37.66,37.79,37.5,37.79,76800.0
2014-07-22 11:00:00,37.79,37.83,37.66,37.68,85100.0,37.79,37.83,37.66,37.68,85100.0
2014-07-22 11:30:00,37.68,37.69,37.59,37.6,54300.0,37.68,37.69,37.59,37.6,54300.0
2014-07-22 12:00:00,37.6,37.64,37.52,37.61,105000.0,37.6,37.64,37.52,37.61,105000.0
2014-07-22 12:30:00,37.62,37.68,37.57,37.65,93500.0,37.62,37.68,37.57,37.65,93500.0
2014-07-22 13:00:00,37.66,37.7,37.56,37.58,72000.0,37.66,37.7,37.56,37.58,72000.0
2014-07-22 13:30:00,37.57,37.68,37.57,37.66,49000.0,37.57,37.68,37.57,37.66,49000.0
2014-07-22 14:00:00,37.66,37.7,37.64,37.65,64700.0,37.66,37.7,37.64,37.65,64700.0
2014-07-22 14:30:00,37.64,37.66,37.54,37.61,81800.0,37.64,37.66,37.54,37.61,81800.0
2014-07-22 15:00:00,37.6,37.62,37.48,37.62,133300.0,37.6,37.62,37.48,37.62,133300.0
2014-07-22 15:30:00,37.62,37.65,37.51,37.55,346200.0,37.62,37.65,37.51,37.55,346200.0
2014-07-23 09:30:00,37.59,37.76,37.28,37.31,211000.0,37.59,37.76,37.28,37.31,211000.0
2014-07-23 10:00:00,37.3,37.5,37.28,37.43,264900.0,37.3,37.5,37.28,37.43,264900.0
2014-07-23 10:30:00,37.44,37.59,37.33,37.41,204700.0,37.44,37.59,37.33,37.41,204700.0
2014-07-23 11:00:00,37.42,37.57,37.4,37.52,162800.0,37.42,37.57,37.4,37.52,162800.0
2014-07-23 11:30:00,37.54,37.64,37.47,37.54,86800.0,37.54,37.64,37.47,37.54,86800.0
2014-07-23 12:00:00,37.55,37.61,37.43,37.43,117300.0,37.55,37.61,37.43,37.43,117300.0
2014-07-23 12:30:00,37.43,37.54,37.35,37.49,77600.0,37.43,37.54,37.35,37.49,77600.0
2014-07-23 13:00:00,37.49,37.52,37.4,37.42,60600.0,37.49,37.52,37.4,37.42,60600.0
2014-07-23 13:30:00,37.41,37.56,37.39,37.55,110800.0,37.41,37.56,37.39,37.55,110800.0
2014-07-23 14:00:00,37.55,37.58,37.52,37.54,70800.0,37.55,37.58,37.52,37.54,70800.0
2014-07-23 14:30:00,37.55,37.59,37.48,37.48,83700.0,37.55,37.59,37.48,37.48,83700.0
2014-07-23 15:00:00,37.5,37.56,37.48,37.54,144400.0,37.5,37.56,37.48,37.54,144400.0
2014-07-23 15:30:00,37.54,37.57,37.5,37.55,332600.0,37.54,37.57,37.5,37.55,332600.0
2014-07-24 09:30:00,37.93,38.41,37.81,38.15,268900.0,37.93,38.41,37.81,38.15,268900.0
2014-07-24 10:00:00,38.13,38.57,38.0,38.57,493300.0,38.13,38.57,38.0,38.57,493300.0
2014-07-24 10:30:00,38.57,38.8,38.57,38.79,303100.0,38.57,38.8,38.57,38.79,303100.0
2014-07-24 11:00:00,38.79,39.24,38.75,39.01,409900.0,38.79,39.24,38.75,39.01,409900.0
2014-07-24 11:30:00,39.0,39.05,38.87,39.0,192600.0,39.0,39.05,38.87,39.0,192600.0
2014-07-24 12:00:00,38.99,39.09,38.91,38.92,164600.0,38.99,39.09,38.91,38.92,164600.0
2014-07-24 12:30:00,38.92,39.14,38.84,39.1,192300.0,38.92,39.14,38.84,39.1,192300.0
2014-07-24 13:00:00,39.11,39.28,39.05,39.28,162900.0,39.11,39.28,39.05,39.28,162900.0
2014-07-24 13:30:00,39.27,39.32,39.17,39.22,150400.0,39.27,39.32,39.17,39.22,150400.0
2014-07-24 14:00:00,39.21,39.41,39.19,39.37,152300.0,39.21,39.41,39.19,39.37,152300.0
2014-07-24 14:30:00,39.36,39.46,39.32,39.39,157000.0,39.36,39.46,39.32,39.39,157000.0
2014-07-24 15:00:00,39.4,39.44,39.17,39.37,377200.0,39.4,39.44,39.17,39.37,377200.0
2014-07-24 15:30:00,39.38,39.64,39.37,39.5,535600.0,39.38,39.64,39.37,39.5,535600.0
2014-07-25 09:30:00,39.13,39.56,38.88,39.23,175300.0,39.13,39.56,38.88,39.23,175300.0
2014-07-25 10:00:00,39.23,39.23,38.93,39.06,74800.0,39.23,39.23,38.93,39.06,74800.0
2014-07-25 10:30:00,39.05,39.07,38.85,38.87,90400.0,39.05,39.07,38.85,38.87,90400.0
2014-07-25 11:00:00,38.86,39.0,38.84,38.93,127000.0,38.86,39.0,38.84,38.93,127000.0
2014-07-25 11:30:00,38.92,39.04,38.92,38.98,69300.0,38.92,39.04,38.92,38.98,69300.0
2014-07-25 12:00:00,38.98,39.18,38.98,39.11,80300.0,38.98,39.18,38.98,39.11,80300.0
2014-07-25 12:30:00,39.11,39.12,38.99,39.1,85100.0,39.11,39.12,38.99,39.1,85100.0
2014-07-25 13:00:00,39.09,39.15,39.05,39.14,72600.0,39.09,39.15,39.05,39.14,72600.0
2014-07-25 13:30:00,39.15,39.16,39.04,39.09,68700.0,39.15,39.16,39.04,39.09,68700.0
2014-07-25 14:00:00,39.08,39.13,39.06,39.11,83100.0,39.08,39.13,39.06,39.11,83100.0
2014-07-25 14:30:00,39.09,39.17,39.09,39.13,93900.0,39.09,39.17,39.09,39.13,93900.0
2014-07-25 15:00:00,39.13,39.22,39.11,39.11,152500.0,39.13,39.22,39.11,39.11,152500.0
2014-07-25 15:30:00,39.11,39.12,39.0,39.03,248600.0,39.11,39.12,39.0,39.03,248600.0
2014-07-28 09:30:00,38.98,39.22,38.82,38.97,71800.0,38.98,39.22,38.82,38.97,71800.0
2014-07-28 10:00:00,38.96,38.97,38.58,38.82,96200.0,38.96,38.97,38.58,38.82,96200.0
2014-07-28 10:30:00,38.81,38.87,38.55,38.71,47600.0,38.81,38.87,38.55,38.71,47600.0
2014-07-28 11:00:00,38.67,38.75,38.56,38.73,68000.0,38.67,38.75,38.56,38.73,68000.0
2014-07-28 11:30:00,38.75,39.12,38.75,39.11,77600.0,38.75,39.12,38.75,39.11,77600.0
2014-07-28 12:00:00,39.11,39.14,38.91,38.95,55900.0,39.11,39.14,38.91,38.95,55900.0
2014-07-28 12:30:00,38.94,39.05,38.88,39.02,32900.0,38.94,39.05,38.88,39.02,32900.0
2014-07-28 13:00:00,39.04,39.2,38.99,39.19,51100.0,39.04,39.2,38.99,39.19,51100.0
2014-07-28 13:30:00,39.2,39.37,39.16,39.16,74000.0,39.2,39.37,39.16,39.16,74000.0
2014-07-28 14:00:00,39.16,39.39,39.12,39.38,71000.0,39.16,39.39,39.12,39.38,71000.0
2014-07-28 14:30:00,39.39,39.4,39.29,39.38,76100.0,39.39,39.4,39.29,39.38,76100.0
2014-07-28 15:00:00,39.39,39.49,39.3,39.47,106800.0,39.39,39.49,39.3,39.47,106800.0
2014-07-28 15:30:00,39.48,39.55,39.44,39.45,310800.0,39.48,39.55,39.44,39.45,310800.0
2014-07-29 09:30:00,39.5,39.71,39.16,39.4,164700.0,39.5,39.71,39.16,39.4,164700.0
2014-07-29 10:00:00,39.44,39.6,39.3,39.36,157200.0,39.44,39.6,39.3,39.36,157200.0
2014-07-29 10:30:00,39.37,39.41,39.18,39.19,39300.0,39.37,39.41,39.18,39.19,39300.0
2014-07-29 11:00:00,39.2,39.22,38.86,38.97,119900.0,39.2,39.22,38.86,38.97,119900.0
2014-07-29 11:30:00,38.98,38.99,38.75,38.98,98700.0,38.98,38.99,38.75,38.98,98700.0
2014-07-29 12:00:00,38.98,39.03,38.9,39.03,50700.0,38.98,39.03,38.9,39.03,50700.0
2014-07-29 12:30:00,39.05,39.08,38.99,39.03,27300.0,39.05,39.08,38.99,39.03,27300.0
2014-07-29 13:00:00,39.04,39.05,38.92,39.02,42000.0,39.04,39.05,38.92,39.02,42000.0
2014-07-29 13:30:00,39.03,39.17,39.02,39.1,41300.0,39.03,39.17,39.02,39.1,41300.0
2014-07-29 14:00:00,39.1,39.13,39.06,39.12,80600.0,39.1,39.13,39.06,39.12,80600.0
2014-07-29 14:30:00,39.12,39.33,39.1,39.28,85000.0,39.12,39.33,39.1,39.28,85000.0
2014-07-29 15:00:00,39.27,39.27,39.13,39.14,94800.0,39.27,39.27,39.13,39.14,94800.0
2014-07-29 15:30:00,39.13,39.21,39.08,39.17,367800.0,39.13,39.21,39.08,39.17,367800.0
2014-07-30 09:30:00,39.51,39.67,39.15,39.26,168700.0,39.51,39.67,39.15,39.26,168700.0
2014-07-30 10:00:00,39.26,39.48,39.23,39.39,164600.0,39.26,39.48,39.23,39.39,164600.0
2014-07-30 10:30:00,39.4,39.43,39.11,39.14,80400.0,39.4,39.43,39.11,39.14,80400.0
2014-07-30 11:00:00,39.15,39.39,39.11,39.35,99300.0,39.15,39.39,39.11,39.35,99300.0
2014-07-30 11:30:00,39.36,39.41,39.16,39.16,58800.0,39.36,39.41,39.16,39.16,58800.0
2014-07-30 12:00:00,39.17,39.34,39.17,39.32,51400.0,39.17,39.34,39.17,39.32,51400.0
2014-07-30 12:30:00,39.32,39.55,39.32,39.48,56600.0,39.32,39.55,39.32,39.48,56600.0
2014-07-30 13:00:00,39.48,39.48,39.37,39.39,43700.0,39.48,39.48,39.37,39.39,43700.0
2014-07-30 13:30:00,39.38,39.41,39.31,39.41,57600.0,39.38,39.41,39.31,39.41,57600.0
2014-07-30 14:00:00,39.39,39.58,39.3,39.53,108200.0,39.39,39.58,39.3,39.53,108200.0
2014-07-30 14:30:00,39.52,39.54,39.36,39.45,67700.0,39.52,39.54,39.36,39.45,67700.0
2014-07-30 15:00:00,39.44,39.53,39.42,39.46,96800.0,39.44,39.53,39.42,39.46,96800.0
2014-07-30 15:30:00,39.44,39.5,39.41,39.46,197400.0,39.44,39.5,39.41,39.46,197400.0
2014-07-31 09:30:00,39.46,39.97,38.81,39.4,667900.0,39.46,39.97,38.81,39.4,667900.0
2014-07-31 10:00:00,39.4,39.42,38.94,38.97,227500.0,39.4,39.42,38.94,38.97,227500.0
2014-07-31 10:30:00,38.97,39.09,38.81,38.81,274200.0,38.97,39.09,38.81,38.81,274200.0
2014-07-31 11:00:00,38.82,39.13,38.81,39.0,167500.0,38.82,39.13,38.81,39.0,167500.0
2014-07-31 11:30:00,38.99,39.05,38.82,38.84,96900.0,38.99,39.05,38.82,38.84,96900.0
2014-07-31 12:00:00,38.83,38.88,38.57,38.58,206000.0,38.83,38.88,38.57,38.58,206000.0
2014-07-31 12:30:00,38.6,38.69,38.57,38.69,120500.0,38.6,38.69,38.57,38.69,120500.0
2014-07-31 13:00:00,38.68,38.85,38.68,38.81,42100.0,38.68,38.85,38.68,38.81,42100.0
2014-07-31 13:30:00,38.81,38.9,38.79,38.87,45700.0,38.81,38.9,38.79,38.87,45700.0
2014-07-31 14:00:00,38.89,39.0,38.88,38.97,74100.0,38.89,39.0,38.88,38.97,74100.0
2014-07-31 14:30:00,38.98,38.98,38.81,38.83,54300.0,38.98,38.98,38.81,38.83,54300.0
2014-07-31 15:00:00,38.83,38.83,38.41,38.47,238600.0,38.83,38.83,38.41,38.47,238600.0
2014-07-31 15:30:00,38.47,38.6,38.45,38.46,649200.0,38.47,38.6,38.45,38.46,649200.0
2014-08-01 09:30:00,38.68,39.31,38.38,39.13,371400.0,38.68,39.31,38.38,39.13,371400.0
2014-08-01 10:00:00,39.16,39.22,38.76,38.98,187600.0,39.16,39.22,38.76,38.98,187600.0
2014-08-01 10:30:00,38.97,39.04,38.92,38.98,91300.0,38.97,39.04,38.92,38.98,91300.0
2014-08-01 11:00:00,38.99,39.03,38.76,38.83,91900.0,38.99,39.03,38.76,38.83,91900.0
2014-08-01 11:30:00,38.83,38.87,38.38,38.38,94900.0,38.83,38.87,38.38,38.38,94900.0
2014-08-01 12:00:00,38.41,38.52,38.31,38.47,87000.0,38.41,38.52,38.31,38.47,87000.0
2014-08-01 12:30:00,38.47,38.55,38.39,38.49,56200.0,38.47,38.55,38.39,38.49,56200.0
2014-08-01 13:00:00,38.48,38.6,38.46,38.6,64100.0,38.48,38.6,38.46,38.6,64100.0
2014-08-01 13:30:00,38.59,38.64,38.53,38.6,54900.0,38.59,38.64,38.53,38.6,54900.0
2014-08-01 14:00:00,38.63,38.63,38.4,38.4,78400.0,38.63,38.63,38.4,38.4,78400.0
2014-08-01 14:30:00,38.41,38.58,38.27,38.27,90400.0,38.41,38.58,38.27,38.27,90400.0
2014-08-01 15:00:00,38.27,38.35,38.22,38.22,155400.0,38.27,38.35,38.22,38.22,155400.0
2014-08-01 15:30:00,38.22,38.36,38.12,38.3,363800.0,38.22,38.36,38.12,38.3,363800.0
2014-08-04 09:30:00,38.4,38.58,37.89,38.36,98200.0,38.4,38.58,37.89,38.36,98200.0
2014-08-04 10:00:00,38.38,38.6,38.22,38.55,108600.0,38.38,38.6,38.22,38.55,108600.0
2014-08-04 10:30:00,38.55,38.63,38.14,38.22,65300.0,38.55,38.63,38.14,38.22,65300.0
2014-08-04 11:00:00,38.19,38.34,38.04,38.34,99100.0,38.19,38.34,38.04,38.34,99100.0
2014-08-04 11:30:00,38.33,38.46,38.28,38.38,46700.0,38.33,38.46,38.28,38.38,46700.0
2014-08-04 12:00:00,38.37,38.62,38.31,38.52,60400.0,38.37,38.62,38.31,38.52,60400.0
2014-08-04 12:30:00,38.5,38.6,38.4,38.41,49300.0,38.5,38.6,38.4,38.41,49300.0
2014-08-04 13:00:00,38.41,38.44,38.2,38.22,72600.0,38.41,38.44,38.2,38.22,72600.0
2014-08-04 13:30:00,38.2,38.44,38.18,38.44,70000.0,38.2,38.44,38.18,38.44,70000.0
2014-08-04 14:00:00,38.44,38.47,38.41,38.44,44000.0,38.44,38.47,38.41,38.44,44000.0
2014-08-04 14:30:00,38.44,38.47,38.37,38.4,52500.0,38.44,38.47,38.37,38.4,52500.0
2014-08-04 15:00:00,38.4,38.63,38.39,38.54,120000.0,38.4,38.63,38.39,38.54,120000.0
2014-08-04 15:30:00,38.55,38.6,38.46,38.51,224000.0,38.55,38.6,38.46,38.51,224000.0
2014-08-05 09:30:00,38.19,38.56,38.1,38.31,128100.0,38.19,38.56,38.1,38.31,128100.0
2014-08-05 10:00:00,38.3,38.44,38.18,38.44,153300.0,38.3,38.44,38.18,38.44,153300.0
2014-08-05 10:30:00,38.47,38.8,38.47,38.79,105200.0,38.47,38.8,38.47,38.79,105200.0
2014-08-05 11:00:00,38.79,38.98,38.76,38.9,100400.0,38.79,38.98,38.76,38.9,100400.0
2014-08-05 11:30:00,38.9,38.97,38.73,38.86,156700.0,38.9,38.97,38.73,38.86,156700.0
2014-08-05 12:00:00,38.86,38.93,38.73,38.84,129500.0,38.86,38.93,38.73,38.84,129500.0
2014-08-05 12:30:00,38.84,38.96,38.77,38.89,196300.0,38.84,38.96,38.77,38.89,196300.0
2014-08-05 13:00:00,38.87,39.03,38.86,38.95,493000.0,38.87,39.03,38.86,38.95,493000.0
2014-08-05 13:30:00,38.93,38.96,38.39,38.39,83200.0,38.93,38.96,38.39,38.39,83200.0
2014-08-05 14:00:00,38.39,38.51,38.34,38.49,117400.0,38.39,38.51,38.34,38.49,117400.0
2014-08-05 14:30:00,38.51,38.64,38.46,38.5,75000.0,38.51,38.64,38.46,38.5,75000.0
2014-08-05 15:00:00,38.51,38.63,38.44,38.57,115800.0,38.51,38.63,38.44,38.57,115800.0
2014-08-05 15:30:00,38.57,38.8,38.57,38.69,468300.0,38.57,38.8,38.57,38.69,468300.0
2014-08-06 09:30:00,38.6,39.14,38.6,38.75,192400.0,38.6,39.14,38.6,38.75,192400.0
2014-08-06 10:00:00,38.77,39.09,38.69,39.09,191400.0,38.77,39.09,38.69,39.09,191400.0
2014-08-06 10:30:00,39.09,40.24,39.07,39.63,762000.0,39.09,40.24,39.07,39.63,762000.0
2014-08-06 11:00:00,39.64,39.96,39.48,39.78,600200.0,39.64,39.96,39.48,39.78,600200.0
2014-08-06 11:30:00,39.78,40.06,39.74,40.06,227900.0,39.78,40.06,39.74,40.06,227900.0
2014-08-06 12:00:00,40.06,40.35,39.98,40.17,396200.0,40.06,40.35,39.98,40.17,396200.0
2014-08-06 12:30:00,40.17,40.17,39.84,39.95,139700.0,40.17,40.17,39.84,39.95,139700.0
2014-08-06 13:00:00,39.96,40.03,39.91,39.96,97600.0,39.96,40.03,39.91,39.96,97600.0
2014-08-06 13:30:00,39.95,40.01,39.68,39.77,113900.0,39.95,40.01,39.68,39.77,113900.0
2014-08-06 14:00:00,39.78,39.98,39.67,39.96,118700.0,39.78,39.98,39.67,39.96,118700.0
2014-08-06 14:30:00,39.95,40.0,39.82,39.95,62800.0,39.95,40.0,39.82,39.95,62800.0
2014-08-06 15:00:00,39.95,40.01,39.9,39.95,174000.0,39.95,40.01,39.9,39.95,174000.0
2014-08-06 15:30:00,39.94,40.05,39.92,39.96,584100.0,39.94,40.05,39.92,39.96,584100.0
2014-08-07 09:30:00,40.41,40.49,39.54,39.75,293900.0,40.41,40.49,39.54,39.75,293900.0
2014-08-07 10:00:00,39.77,39.84,39.56,39.58,104400.0,39.77,39.84,39.56,39.58,104400.0
2014-08-07 10:30:00,39.59,39.71,39.19,39.44,203000.0,39.59,39.71,39.19,39.44,203000.0
2014-08-07 11:00:00,39.43,39.5,39.16,39.26,103000.0,39.43,39.5,39.16,39.26,103000.0
2014-08-07 11:30:00,39.24,39.32,39.16,39.24,69400.0,39.24,39.32,39.16,39.24,69400.0
2014-08-07 12:00:00,39.23,39.36,39.16,39.21,73700.0,39.23,39.36,39.16,39.21,73700.0
2014-08-07 12:30:00,39.2,39.23,39.13,39.15,54800.0,39.2,39.23,39.13,39.15,54800.0
2014-08-07 13:00:00,39.13,39.53,39.13,39.39,153100.0,39.13,39.53,39.13,39.39,153100.0
2014-08-07 13:30:00,39.41,39.71,39.34,39.41,216300.0,39.41,39.71,39.34,39.41,216300.0
2014-08-07 14:00:00,39.41,39.46,39.28,39.37,90800.0,39.41,39.46,39.28,39.37,90800.0
2014-08-07 14:30:00,39.36,39.4,39.2,39.2,111600.0,39.36,39.4,39.2,39.2,111600.0
2014-08-07 15:00:00,39.2,39.26,38.91,38.97,139000.0,39.2,39.26,38.91,38.97,139000.0
2014-08-07 15:30:00,38.98,39.09,38.96,39.01,250100.0,38.98,39.09,38.96,39.01,250100.0
2014-08-08 09:30:00,40.04,40.39,39.45,40.04,1533900.0,40.04,40.39,39.45,40.04,1533900.0
2014-08-08 10:00:00,40.03,40.34,39.45,39.83,904200.0,40.03,40.34,39.45,39.83,904200.0
2014-08-08 10:30:00,39.82,40.04,39.66,39.99,443500.0,39.82,40.04,39.66,39.99,443500.0
2014-08-08 11:00:00,39.98,40.24,39.93,40.15,649500.0,39.98,40.24,39.93,40.15,649500.0
2014-08-08 11:30:00,40.15,40.26,40.02,40.16,319500.0,40.15,40.26,40.02,40.16,319500.0
2014-08-08 12:00:00,40.16,40.2,40.04,40.04,211700.0,40.16,40.2,40.04,40.04,211700.0
2014-08-08 12:30:00,40.04,40.04,39.87,40.01,380500.0,40.04,40.04,39.87,40.01,380500.0
2014-08-08 13:00:00,39.99,40.23,39.99,40.18,189200.0,39.99,40.23,39.99,40.18,189200.0
2014-08-08 13:30:00,40.19,40.25,40.04,40.2,346000.0,40.19,40.25,40.04,40.2,346000.0
2014-08-08 14:00:00,40.21,40.23,40.15,40.21,189400.0,40.21,40.23,40.15,40.21,189400.0
2014-08-08 14:30:00,40.21,40.22,40.09,40.14,348700.0,40.21,40.22,40.09,40.14,348700.0
2014-08-08 15:00:00,40.14,40.19,40.1,40.15,274000.0,40.14,40.19,40.1,40.15,274000.0
2014-08-08 15:30:00,40.15,40.18,40.07,40.1,725300.0,40.15,40.18,40.07,40.1,725300.0
2014-08-11 09:30:00,40.29,40.4,39.63,39.95,174300.0,40.29,40.4,39.63,39.95,174300.0
2014-08-11 10:00:00,39.95,40.07,39.87,39.9,100600.0,39.95,40.07,39.87,39.9,100600.0
2014-08-11 10:30:00,39.89,39.91,39.76,39.89,96400.0,39.89,39.91,39.76,39.89,96400.0
2014-08-11 11:00:00,39.87,40.19,39.86,40.11,143400.0,39.87,40.19,39.86,40.11,143400.0
2014-08-11 11:30:00,40.09,40.45,40.09,40.4,165500.0,40.09,40.45,40.09,40.4,165500.0
2014-08-11 12:00:00,40.4,40.44,40.28,40.36,165900.0,40.4,40.44,40.28,40.36,165900.0
2014-08-11 12:30:00,40.36,40.38,40.28,40.28,59200.0,40.36,40.38,40.28,40.28,59200.0
2014-08-11 13:00:00,40.3,40.46,40.27,40.43,87600.0,40.3,40.46,40.27,40.43,87600.0
2014-08-11 13:30:00,40.44,40.46,40.34,40.4,199500.0,40.44,40.46,40.34,40.4,199500.0
2014-08-11 14:00:00,40.4,40.41,40.29,40.35,62200.0,40.4,40.41,40.29,40.35,62200.0
2014-08-11 14:30:00,40.35,40.57,40.32,40.39,200500.0,40.35,40.57,40.32,40.39,200500.0
2014-08-11 15:00:00,40.39,40.43,40.35,40.37,78200.0,40.39,40.43,40.35,40.37,78200.0
2014-08-11 15:30:00,40.36,40.44,40.33,40.38,249400.0,40.36,40.44,40.33,40.38,249400.0
2014-08-12 09:30:00,40.41,40.7,40.2,40.45,185500.0,40.41,40.7,40.2,40.45,185500.0
2014-08-12 10:00:00,40.44,40.46,40.25,40.3,100500.0,40.44,40.46,40.25,40.3,100500.0
2014-08-12 10:30:00,40.3,40.47,39.76,39.93,182500.0,40.3,40.47,39.76,39.93,182500.0
2014-08-12 11:00:00,39.93,40.05,39.76,39.85,125400.0,39.93,40.05,39.76,39.85,125400.0
2014-08-12 11:30:00,39.86,39.96,39.77,39.79,76500.0,39.86,39.96,39.77,39.79,76500.0
2014-08-12 12:00:00,39.79,39.82,39.62,39.62,69100.0,39.79,39.82,39.62,39.62,69100.0
2014-08-12 12:30:00,39.62,39.76,39.62,39.67,62500.0,39.62,39.76,39.62,39.67,62500.0
2014-08-12 13:00:00,39.66,39.71,39.6,39.66,73200.0,39.66,39.71,39.6,39.66,73200.0
2014-08-12 13:30:00,39.63,39.68,39.54,39.56,50700.0,39.63,39.68,39.54,39.56,50700.0
2014-08-12 14:00:00,39.56,39.6,39.37,39.39,97800.0,39.56,39.6,39.37,39.39,97800.0
2014-08-12 14:30:00,39.39,39.4,39.23,39.33,139200.0,39.39,39.4,39.23,39.33,139200.0
2014-08-12 15:00:00,39.33,39.37,39.26,39.33,102600.0,39.33,39.37,39.26,39.33,102600.0
2014-08-12 15:30:00,39.33,39.42,39.29,39.29,294900.0,39.33,39.42,39.29,39.29,294900.0
2014-08-13 09:30:00,39.46,39.53,38.74,38.85,180500.0,39.46,39.53,38.74,38.85,180500.0
2014-08-13 10:00:00,38.85,38.99,38.7,38.74,196000.0,38.85,38.99,38.7,38.74,196000.0
2014-08-13 10:30:00,38.74,38.94,38.65,38.94,87300.0,38.74,38.94,38.65,38.94,87300.0
2014-08-13 11:00:00,38.95,39.0,38.77,38.79,77100.0,38.95,39.0,38.77,38.79,77100.0
2014-08-13 11:30:00,38.79,38.84,38.72,38.74,161200.0,38.79,38.84,38.72,38.74,161200.0
2014-08-13 12:00:00,38.73,38.76,38.52,38.52,145600.0,38.73,38.76,38.52,38.52,145600.0
2014-08-13 12:30:00,38.52,38.77,38.52,38.7,123800.0,38.52,38.77,38.52,38.7,123800.0
2014-08-13 13:00:00,38.7,38.78,38.67,38.76,38100.0,38.7,38.78,38.67,38.76,38100.0
2014-08-13 13:30:00,38.76,38.83,38.74,38.82,52200.0,38.76,38.83,38.74,38.82,52200.0
2014-08-13 14:00:00,38.81,38.88,38.79,38.86,88200.0,38.81,38.88,38.79,38.86,88200.0
2014-08-13 14:30:00,38.86,38.9,38.8,38.8,48600.0,38.86,38.9,38.8,38.8,48600.0
2014-08-13 15:00:00,38.8,38.85,38.76,38.78,67600.0,38.8,38.85,38.76,38.78,67600.0
2014-08-13 15:30:00,38.78,38.8,38.71,38.75,310300.0,38.78,38.8,38.71,38.75,310300.0
2014-08-14 09:30:00,38.92,39.04,38.46,38.66,154800.0,38.92,39.04,38.46,38.66,154800.0
2014-08-14 10:00:00,38.65,38.7,38.29,38.31,126200.0,38.65,38.7,38.29,38.31,126200.0
2014-08-14 10:30:00,38.33,38.7,38.33,38.65,55000.0,38.33,38.7,38.33,38.65,55000.0
2014-08-14 11:00:00,38.65,38.71,38.64,38.68,87200.0,38.65,38.71,38.64,38.68,87200.0
2014-08-14 11:30:00,38.67,38.75,38.64,38.73,72300.0,38.67,38.75,38.64,38.73,72300.0
2014-08-14 12:00:00,38.74,38.76,38.67,38.76,50700.0,38.74,38.76,38.67,38.76,50700.0
2014-08-14 12:30:00,38.76,38.77,38.72,38.76,26100.0,38.76,38.77,38.72,38.76,26100.0
2014-08-14 13:00:00,38.76,38.83,38.7,38.75,53600.0,38.76,38.83,38.7,38.75,53600.0
2014-08-14 13:30:00,38.76,38.79,38.72,38.79,77200.0,38.76,38.79,38.72,38.79,77200.0
2014-08-14 14:00:00,38.79,38.81,38.72,38.75,58000.0,38.79,38.81,38.72,38.75,58000.0
2014-08-14 14:30:00,38.76,38.88,38.75,38.86,68700.0,38.76,38.88,38.75,38.86,68700.0
2014-08-14 15:00:00,38.86,38.86,38.81,38.84,104800.0,38.86,38.86,38.81,38.84,104800.0
2014-08-14 15:30:00,38.84,38.86,38.69,38.75,313600.0,38.84,38.86,38.69,38.75,313600.0
2014-08-15 09:30:00,38.58,38.97,38.58,38.88,128800.0,38.58,38.97,38.58,38.88,128800.0
2014-08-15 10:00:00,38.9,38.96,38.63,38.66,118500.0,38.9,38.96,38.63,38.66,118500.0
2014-08-15 10:30:00,38.67,38.69,38.25,38.4,192800.0,38.67,38.69,38.25,38.4,192800.0
2014-08-15 11:00:00,38.41,38.41,38.15,38.18,144400.0,38.41,38.41,38.15,38.18,144400.0
2014-08-15 11:30:00,38.18,38.2,37.95,38.0,116500.0,38.18,38.2,37.95,38.0,116500.0
2014-08-15 12:00:00,37.99,38.11,37.9,38.04,120000.0,37.99,38.11,37.9,38.04,120000.0
2014-08-15 12:30:00,38.05,38.27,38.02,38.21,70100.0,38.05,38.27,38.02,38.21,70100.0
2014-08-15 13:00:00,38.22,38.32,38.21,38.22,38400.0,38.22,38.32,38.21,38.22,38400.0
2014-08-15 13:30:00,38.21,38.21,38.07,38.13,42200.0,38.21,38.21,38.07,38.13,42200.0
2014-08-15 14:00:00,38.13,38.3,38.12,38.3,55800.0,38.13,38.3,38.12,38.3,55800.0
2014-08-15 14:30:00,38.3,38.41,38.28,38.39,104900.0,38.3,38.41,38.28,38.39,104900.0
2014-08-15 15:00:00,38.39,38.47,38.24,38.27,121200.0,38.39,38.47,38.24,38.27,121200.0
2014-08-15 15:30:00,38.27,38.43,38.27,38.39,179400.0,38.27,38.43,38.27,38.39,179400.0
2014-08-18 09:30:00,38.68,38.95,38.52,38.8,160800.0,38.68,38.95,38.52,38.8,160800.0
2014-08-18 10:00:00,38.81,38.96,38.67,38.9,83800.0,38.81,38.96,38.67,38.9,83800.0
2014-08-18 10:30:00,38.9,38.93,38.72,38.79,86900.0,38.9,38.93,38.72,38.79,86900.0
2014-08-18 11:00:00,38.79,38.83,38.67,38.82,76300.0,38.79,38.83,38.67,38.82,76300.0
2014-08-18 11:30:00,38.83,38.95,38.54,38.8,65100.0,38.83,38.95,38.54,38.8,65100.0
2014-08-18 12:00:00,38.8,38.82,38.69,38.7,33200.0,38.8,38.82,38.69,38.7,33200.0
2014-08-18 12:30:00,38.69,38.7,38.61,38.62,44100.0,38.69,38.7,38.61,38.62,44100.0
2014-08-18 13:00:00,38.61,38.63,38.55,38.62,55300.0,38.61,38.63,38.55,38.62,55300.0
2014-08-18 13:30:00,38.62,38.77,38.62,38.77,75300.0,38.62,38.77,38.62,38.77,75300.0
2014-08-18 14:00:00,38.77,38.9,38.75,38.9,59600.0,38.77,38.9,38.75,38.9,59600.0
2014-08-18 14:30:00,38.9,38.9,38.78,38.8,41200.0,38.9,38.9,38.78,38.8,41200.0
2014-08-18 15:00:00,38.81,38.88,38.58,38.84,350400.0,38.81,38.88,38.58,38.84,350400.0
2014-08-18 15:30:00,38.84,38.87,38.75,38.79,288200.0,38.84,38.87,38.75,38.79,288200.0
2014-08-19 09:30:00,39.01,39.58,38.91,39.54,330000.0,39.01,39.58,38.91,39.54,330000.0
2014-08-19 10:00:00,39.54,39.79,39.5,39.73,229700.0,39.54,39.79,39.5,39.73,229700.0
2014-08-19 10:30:00,39.71,40.05,39.55,39.98,300000.0,39.71,40.05,39.55,39.98,300000.0
2014-08-19 11:00:00,39.99,40.01,39.81,39.92,172800.0,39.99,40.01,39.81,39.92,172800.0
2014-08-19 11:30:00,39.94,40.09,39.92,39.99,286100.0,39.94,40.09,39.92,39.99,286100.0
2014-08-19 12:00:00,39.99,40.0,39.86,39.89,69400.0,39.99,40.0,39.86,39.89,69400.0
2014-08-19 12:30:00,39.89,39.9,39.67,39.73,63500.0,39.89,39.9,39.67,39.73,63500.0
2014-08-19 13:00:00,39.74,39.85,39.74,39.84,81500.0,39.74,39.85,39.74,39.84,81500.0
2014-08-19 13:30:00,39.85,39.85,39.8,39.84,74100.0,39.85,39.85,39.8,39.84,74100.0
2014-08-19 14:00:00,39.84,39.95,39.84,39.89,157400.0,39.84,39.95,39.84,39.89,157400.0
2014-08-19 14:30:00,39.89,39.91,39.87,39.9,114600.0,39.89,39.91,39.87,39.9,114600.0
2014-08-19 15:00:00,39.9,39.99,39.87,39.99,136000.0,39.9,39.99,39.87,39.99,136000.0
2014-08-19 15:30:00,39.99,40.01,39.95,39.99,446900.0,39.99,40.01,39.95,39.99,446900.0
2014-08-20 09:30:00,39.94,40.02,39.65,39.68,133400.0,39.94,40.02,39.65,39.68,133400.0
2014-08-20 10:00:00,39.68,39.93,39.61,39.88,127000.0,39.68,39.93,39.61,39.88,127000.0
2014-08-20 10:30:00,39.88,40.05,39.88,40.04,193100.0,39.88,40.05,39.88,40.04,193100.0
2014-08-20 11:00:00,40.05,40.19,40.0,40.11,207300.0,40.05,40.19,40.0,40.11,207300.0
2014-08-20 11:30:00,40.12,40.25,40.12,40.19,271400.0,40.12,40.25,40.12,40.19,271400.0
2014-08-20 12:00:00,40.19,40.19,40.09,40.13,50500.0,40.19,40.19,40.09,40.13,50500.0
2014-08-20 12:30:00,40.13,40.17,40.08,40.16,47400.0,40.13,40.17,40.08,40.16,47400.0
2014-08-20 13:00:00,40.15,40.17,40.11,40.14,59800.0,40.15,40.17,40.11,40.14,59800.0
2014-08-20 13:30:00,40.14,40.18,40.04,40.17,85700.0,40.14,40.18,40.04,40.17,85700.0
2014-08-20 14:00:00,40.17,40.17,40.0,40.06,111000.0,40.17,40.17,40.0,40.06,111000.0
2014-08-20 14:30:00,40.06,40.14,40.06,40.13,142400.0,40.06,40.14,40.06,40.13,142400.0
2014-08-20 15:00:00,40.14,40.15,40.09,40.11,272500.0,40.14,40.15,40.09,40.11,272500.0
2014-08-20 15:30:00,40.12,40.12,39.97,40.0,340700.0,40.12,40.12,39.97,40.0,340700.0
2014-08-21 09:30:00,40.02,40.25,39.91,39.96,103000.0,40.02,40.25,39.91,39.96,103000.0
2014-08-21 10:00:00,39.97,40.09,39.67,39.87,127200.0,39.97,40.09,39.67,39.87,127200.0
2014-08-21 10:30:00,39.87,39.95,39.86,39.92,101500.0,39.87,39.95,39.86,39.92,101500.0
2014-08-21 11:00:00,39.93,40.0,39.92,39.96,44200.0,39.93,40.0,39.92,39.96,44200.0
2014-08-21 11:30:00,39.96,40.06,39.95,40.02,152900.0,39.96,40.06,39.95,40.02,152900.0
2014-08-21 12:00:00,40.02,40.02,39.9,39.96,49500.0,40.02,40.02,39.9,39.96,49500.0
2014-08-21 12:30:00,39.96,40.01,39.93,39.99,50100.0,39.96,40.01,39.93,39.99,50100.0
2014-08-21 13:00:00,39.99,40.03,39.95,40.03,70900.0,39.99,40.03,39.95,40.03,70900.0
2014-08-21 13:30:00,40.03,40.09,39.98,40.08,125100.0,40.03,40.09,39.98,40.08,125100.0
2014-08-21 14:00:00,40.08,40.1,40.02,40.07,71100.0,40.08,40.1,40.02,40.07,71100.0
2014-08-21 14:30:00,40.06,40.09,39.97,40.01,129300.0,40.06,40.09,39.97,40.01,129300.0
2014-08-21 15:00:00,40.0,40.01,39.9,39.94,88500.0,40.0,40.01,39.9,39.94,88500.0
2014-08-21 15:30:00,39.93,39.95,39.77,39.81,253800.0,39.93,39.95,39.77,39.81,253800.0
2014-08-22 09:30:00,39.92,39.98,39.5,39.73,109500.0,39.92,39.98,39.5,39.73,109500.0
2014-08-22 10:00:00,39.75,40.12,39.69,40.1,183100.0,39.75,40.12,39.69,40.1,183100.0
2014-08-22 10:30:00,40.09,40.1,39.9,39.97,119500.0,40.09,40.1,39.9,39.97,119500.0
2014-08-22 11:00:00,39.95,40.01,39.87,39.97,69000.0,39.95,40.01,39.87,39.97,69000.0
2014-08-22 11:30:00,39.96,40.09,39.96,39.98,141800.0,39.96,40.09,39.96,39.98,141800.0
2014-08-22 12:00:00,39.98,40.2,39.94,40.19,334100.0,39.98,40.2,39.94,40.19,334100.0
2014-08-22 12:30:00,40.2,40.2,40.07,40.15,37500.0,40.2,40.2,40.07,40.15,37500.0
2014-08-22 13:00:00,40.15,40.18,40.05,40.12,68900.0,40.15,40.18,40.05,40.12,68900.0
2014-08-22 13:30:00,40.12,40.22,40.09,40.21,87600.0,40.12,40.22,40.09,40.21,87600.0
2014-08-22 14:00:00,40.21,40.44,40.21,40.39,155100.0,40.21,40.44,40.21,40.39,155100.0
2014-08-22 14:30:00,40.38,40.5,40.33,40.4,201100.0,40.38,40.5,40.33,40.4,201100.0
2014-08-22 15:00:00,40.42,40.48,40.33,40.48,214700.0,40.42,40.48,40.33,40.48,214700.0
2014-08-22 15:30:00,40.48,40.66,40.4,40.44,566200.0,40.48,40.66,40.4,40.44,566200.0
2014-08-25 09:30:00,40.81,40.99,40.3,40.9,218700.0,40.81,40.99,40.3,40.9,218700.0
2014-08-25 10:00:00,40.92,41.0,40.83,40.87,126700.0,40.92,41.0,40.83,40.87,126700.0
2014-08-25 10:30:00,40.86,41.0,40.82,40.95,88900.0,40.86,41.0,40.82,40.95,88900.0
2014-08-25 11:00:00,40.95,40.99,40.83,40.85,74800.0,40.95,40.99,40.83,40.85,74800.0
2014-08-25 11:30:00,40.85,40.93,40.81,40.85,69100.0,40.85,40.93,40.81,40.85,69100.0
2014-08-25 12:00:00,40.84,40.89,40.69,40.81,119900.0,40.84,40.89,40.69,40.81,119900.0
2014-08-25 12:30:00,40.82,40.98,40.82,40.95,78400.0,40.82,40.98,40.82,40.95,78400.0
2014-08-25 13:00:00,40.94,40.94,40.82,40.86,91700.0,40.94,40.94,40.82,40.86,91700.0
2014-08-25 13:30:00,40.86,40.93,40.84,40.88,85500.0,40.86,40.93,40.84,40.88,85500.0
2014-08-25 14:00:00,40.89,40.93,40.85,40.85,62200.0,40.89,40.93,40.85,40.85,62200.0
2014-08-25 14:30:00,40.85,40.96,40.81,40.91,100300.0,40.85,40.96,40.81,40.91,100300.0
2014-08-25 15:00:00,40.91,40.94,40.83,40.85,152000.0,40.91,40.94,40.83,40.85,152000.0
2014-08-25 15:30:00,40.85,40.89,40.82,40.83,324900.0,40.85,40.89,40.82,40.83,324900.0
2014-08-26 09:30:00,40.87,41.5,40.77,41.38,234300.0,40.87,41.5,40.77,41.38,234300.0
2014-08-26 10:00:00,41.37,41.65,41.29,41.62,186100.0,41.37,41.65,41.29,41.62,186100.0
2014-08-26 10:30:00,41.62,41.95,41.6,41.94,223800.0,41.62,41.95,41.6,41.94,223800.0
2014-08-26 11:00:00,41.94,42.14,41.92,42.1,273800.0,41.94,42.14,41.92,42.1,273800.0
2014-08-26 11:30:00,42.11,42.11,41.87,41.88,162600.0,42.11,42.11,41.87,41.88,162600.0
2014-08-26 12:00:00,41.88,41.94,41.7,41.73,68100.0,41.88,41.94,41.7,41.73,68100.0
2014-08-26 12:30:00,41.73,41.99,41.73,41.95,84400.0,41.73,41.99,41.73,41.95,84400.0
2014-08-26 13:00:00,41.96,42.01,41.75,41.82,89400.0,41.96,42.01,41.75,41.82,89400.0
2014-08-26 13:30:00,41.78,41.82,41.62,41.74,69400.0,41.78,41.82,41.62,41.74,69400.0
2014-08-26 14:00:00,41.76,41.9,41.75,41.88,66700.0,41.76,41.9,41.75,41.88,66700.0
2014-08-26 14:30:00,41.88,41.89,41.71,41.73,87100.0,41.88,41.89,41.71,41.73,87100.0
2014-08-26 15:00:00,41.74,41.79,41.7,41.73,116800.0,41.74,41.79,41.7,41.73,116800.0
2014-08-26 15:30:00,41.73,41.75,41.55,41.66,425400.0,41.73,41.75,41.55,41.66,425400.0
2014-08-27 09:30:00,41.67,41.94,41.46,41.54,262200.0,41.67,41.94,41.46,41.54,262200.0
2014-08-27 10:00:00,41.53,41.69,41.53,41.56,114400.0,41.53,41.69,41.53,41.56,114400.0
2014-08-27 10:30:00,41.56,41.77,41.54,41.69,61900.0,41.56,41.77,41.54,41.69,61900.0
2014-08-27 11:00:00,41.69,41.72,41.5,41.51,94500.0,41.69,41.72,41.5,41.51,94500.0
2014-08-27 11:30:00,41.5,41.59,41.46,41.48,79500.0,41.5,41.59,41.46,41.48,79500.0
2014-08-27 12:00:00,41.48,41.52,41.31,41.5,65400.0,41.48,41.52,41.31,41.5,65400.0
2014-08-27 12:30:00,41.5,41.53,41.4,41.44,22600.0,41.5,41.53,41.4,41.44,22600.0
2014-08-27 13:00:00,41.44,41.47,41.4,41.41,22900.0,41.44,41.47,41.4,41.41,22900.0
2014-08-27 13:30:00,41.41,41.52,41.28,41.52,41300.0,41.41,41.52,41.28,41.52,41300.0
2014-08-27 14:00:00,41.53,41.66,41.47,41.61,96700.0,41.53,41.66,41.47,41.61,96700.0
2014-08-27 14:30:00,41.6,41.62,41.44,41.44,49100.0,41.6,41.62,41.44,41.44,49100.0
2014-08-27 15:00:00,41.45,41.48,41.36,41.43,71500.0,41.45,41.48,41.36,41.43,71500.0
2014-08-27 15:30:00,41.43,41.57,41.42,41.49,194700.0,41.43,41.57,41.42,41.49,194700.0
2014-08-28 09:30:00,40.64,41.0,40.34,40.48,535000.0,40.64,41.0,40.34,40.48,535000.0
2014-08-28 10:00:00,40.48,40.55,40.36,40.53,124500.0,40.48,40.55,40.36,40.53,124500.0
2014-08-28 10:30:00,40.53,40.63,40.48,40.55,61600.0,40.53,40.63,40.48,40.55,61600.0
2014-08-28 11:00:00,40.57,40.57,40.47,40.48,51900.0,40.57,40.57,40.47,40.48,51900.0
2014-08-28 11:30:00,40.49,40.59,40.47,40.57,40900.0,40.49,40.59,40.47,40.57,40900.0
2014-08-28 12:00:00,40.55,40.6,40.47,40.48,49200.0,40.55,40.6,40.47,40.48,49200.0
2014-08-28 12:30:00,40.49,40.5,40.39,40.42,51400.0,40.49,40.5,40.39,40.42,51400.0
2014-08-28 13:00:00,40.43,40.45,40.35,40.44,58500.0,40.43,40.45,40.35,40.44,58500.0
2014-08-28 13:30:00,40.45,40.68,40.45,40.67,58600.0,40.45,40.68,40.45,40.67,58600.0
2014-08-28 14:00:00,40.68,40.84,40.66,40.84,79400.0,40.68,40.84,40.66,40.84,79400.0
2014-08-28 14:30:00,40.83,40.9,40.8,40.81,95200.0,40.83,40.9,40.8,40.81,95200.0
2014-08-28 15:00:00,40.8,40.8,40.62,40.62,84500.0,40.8,40.8,40.62,40.62,84500.0
2014-08-28 15:30:00,40.62,40.66,40.56,40.59,239600.0,40.62,40.66,40.56,40.59,239600.0
2014-08-29 09:30:00,40.63,40.63,40.01,40.22,144600.0,40.63,40.63,40.01,40.22,144600.0
2014-08-29 10:00:00,40.2,40.2,39.8,39.9,185400.0,40.2,40.2,39.8,39.9,185400.0
2014-08-29 10:30:00,39.92,40.17,39.86,40.13,100400.0,39.92,40.17,39.86,40.13,100400.0
2014-08-29 11:00:00,40.13,40.14,39.95,39.97,77100.0,40.13,40.14,39.95,39.97,77100.0
2014-08-29 11:30:00,39.97,40.14,39.97,40.13,148800.0,39.97,40.14,39.97,40.13,148800.0
2014-08-29 12:00:00,40.13,40.13,39.92,39.93,63300.0,40.13,40.13,39.92,39.93,63300.0
2014-08-29 12:30:00,39.93,39.93,39.82,39.87,79400.0,39.93,39.93,39.82,39.87,79400.0
2014-08-29 13:00:00,39.87,39.96,39.86,39.93,60900.0,39.87,39.96,39.86,39.93,60900.0
2014-08-29 13:30:00,39.93,40.07,39.93,40.07,89500.0,39.93,40.07,39.93,40.07,89500.0
2014-08-29 14:00:00,40.07,40.09,39.93,39.94,69200.0,40.07,40.09,39.93,39.94,69200.0
2014-08-29 14:30:00,39.94,39.96,39.9,39.96,62900.0,39.94,39.96,39.9,39.96,62900.0
2014-08-29 15:00:00,39.95,39.97,39.81,39.82,106100.0,39.95,39.97,39.81,39.82,106100.0
2014-08-29 15:30:00,39.82,39.98,39.7,39.93,555800.0,39.82,39.98,39.7,39.93,555800.0
2014-09-02 09:30:00,40.07,40.1,39.65,39.88,226600.0,40.07,40.1,39.65,39.88,226600.0
2014-09-02 10:00:00,39.94,40.28,39.86,40.22,231000.0,39.94,40.28,39.86,40.22,231000.0
2014-09-02 10:30:00,40.2,40.21,40.0,40.05,63800.0,40.2,40.21,40.0,40.05,63800.0
2014-09-02 11:00:00,40.06,40.08,39.92,40.03,196100.0,40.06,40.08,39.92,40.03,196100.0
2014-09-02 11:30:00,40.03,40.24,40.03,40.12,51100.0,40.03,40.24,40.03,40.12,51100.0
2014-09-02 12:00:00,40.14,40.25,40.13,40.21,82500.0,40.14,40.25,40.13,40.21,82500.0
2014-09-02 12:30:00,40.21,40.22,39.83,39.87,153700.0,40.21,40.22,39.83,39.87,153700.0
2014-09-02 13:00:00,39.85,39.93,39.84,39.84,112700.0,39.85,39.93,39.84,39.84,112700.0
2014-09-02 13:30:00,39.85,39.85,39.69,39.78,71000.0,39.85,39.85,39.69,39.78,71000.0
2014-09-02 14:00:00,39.79,39.96,39.79,39.95,62800.0,39.79,39.96,39.79,39.95,62800.0
2014-09-02 14:30:00,39.97,40.05,39.88,39.98,90800.0,39.97,40.05,39.88,39.98,90800.0
2014-09-02 15:00:00,39.98,40.11,39.97,40.05,109600.0,39.98,40.11,39.97,40.05,109600.0
2014-09-02 15:30:00,40.05,40.16,40.01,40.11,269000.0,40.05,40.16,40.01,40.11,269000.0
2014-09-03 09:30:00,40.2,40.32,39.73,39.8,472800.0,40.2,40.32,39.73,39.8,472800.0
2014-09-03 10:00:00,39.78,39.79,39.39,39.45,243600.0,39.78,39.79,39.39,39.45,243600.0
2014-09-03 10:30:00,39.44,39.61,39.43,39.5,130800.0,39.44,39.61,39.43,39.5,130800.0
2014-09-03 11:00:00,39.52,39.52,39.31,39.33,100900.0,39.52,39.52,39.31,39.33,100900.0
2014-09-03 11:30:00,39.31,39.38,39.22,39.25,90200.0,39.31,39.38,39.22,39.25,90200.0
2014-09-03 12:00:00,39.25,39.45,39.24,39.35,94400.0,39.25,39.45,39.24,39.35,94400.0
2014-09-03 12:30:00,39.37,39.45,39.3,39.3,69700.0,39.37,39.45,39.3,39.3,69700.0
2014-09-03 13:00:00,39.33,39.33,39.25,39.26,111100.0,39.33,39.33,39.25,39.26,111100.0
2014-09-03 13:30:00,39.26,39.28,39.2,39.23,104400.0,39.26,39.28,39.2,39.23,104400.0
2014-09-03 14:00:00,39.23,39.27,39.19,39.26,144700.0,39.23,39.27,39.19,39.26,144700.0
2014-09-03 14:30:00,39.28,39.3,39.11,39.12,148000.0,39.28,39.3,39.11,39.12,148000.0
2014-09-03 15:00:00,39.13,39.24,39.1,39.23,162000.0,39.13,39.24,39.1,39.23,162000.0
2014-09-03 15:30:00,39.23,39.23,39.1,39.13,497700.0,39.23,39.23,39.1,39.13,497700.0
2014-09-04 09:30:00,39.23,39.54,39.0,39.3,266800.0,39.23,39.54,39.0,39.3,266800.0
2014-09-04 10:00:00,39.31,39.41,39.24,39.27,169100.0,39.31,39.41,39.24,39.27,169100.0
2014-09-04 10:30:00,39.28,39.41,39.19,39.33,148900.0,39.28,39.41,39.19,39.33,148900.0
2014-09-04 11:00:00,39.33,39.49,39.3,39.36,141900.0,39.33,39.49,39.3,39.36,141900.0
2014-09-04 11:30:00,39.35,39.41,39.3,39.34,81500.0,39.35,39.41,39.3,39.34,81500.0
2014-09-04 12:00:00,39.36,39.4,39.25,39.3,64800.0,39.36,39.4,39.25,39.3,64800.0
2014-09-04 12:30:00,39.28,39.36,39.24,39.29,49500.0,39.28,39.36,39.24,39.29,49500.0
2014-09-04 13:00:00,39.31,39.41,39.31,39.36,66500.0,39.31,39.41,39.31,39.36,66500.0
2014-09-04 13:30:00,39.37,39.41,39.32,39.36,104500.0,39.37,39.41,39.32,39.36,104500.0
2014-09-04 14:00:00,39.37,39.38,39.28,39.3,123300.0,39.37,39.38,39.28,39.3,123300.0
2014-09-04 14:30:00,39.31,39.31,39.09,39.11,158000.0,39.31,39.31,39.09,39.11,158000.0
2014-09-04 15:00:00,39.11,39.18,39.07,39.15,244500.0,39.11,39.18,39.07,39.15,244500.0
2014-09-04 15:30:00,39.15,39.15,38.97,39.04,440100.0,39.15,39.15,38.97,39.04,440100.0
2014-09-05 09:30:00,38.85,39.2,38.51,38.91,318100.0,38.85,39.2,38.51,38.91,318100.0
2014-09-05 10:00:00,38.9,38.96,38.71,38.77,107100.0,38.9,38.96,38.71,38.77,107100.0
2014-09-05 10:30:00,38.79,38.8,38.61,38.76,103900.0,38.79,38.8,38.61,38.76,103900.0
2014-09-05 11:00:00,38.76,38.99,38.75,38.97,87100.0,38.76,38.99,38.75,38.97,87100.0
2014-09-05 11:30:00,38.97,39.02,38.91,38.98,79100.0,38.97,39.02,38.91,38.98,79100.0
2014-09-05 12:00:00,38.99,39.01,38.92,38.98,46000.0,38.99,39.01,38.92,38.98,46000.0
2014-09-05 12:30:00,38.99,39.21,38.98,39.19,103400.0,38.99,39.21,38.98,39.19,103400.0
2014-09-05 13:00:00,39.19,39.21,39.07,39.07,82600.0,39.19,39.21,39.07,39.07,82600.0
2014-09-05 13:30:00,39.08,39.1,38.99,39.1,66700.0,39.08,39.1,38.99,39.1,66700.0
2014-09-05 14:00:00,39.1,39.2,39.09,39.15,131400.0,39.1,39.2,39.09,39.15,131400.0
2014-09-05 14:30:00,39.15,39.16,39.1,39.12,92000.0,39.15,39.16,39.1,39.12,92000.0
2014-09-05 15:00:00,39.12,39.21,39.11,39.16,117200.0,39.12,39.21,39.11,39.16,117200.0
2014-09-05 15:30:00,39.15,39.21,39.13,39.15,316800.0,39.15,39.21,39.13,39.15,316800.0
2014-09-08 09:30:00,39.16,39.43,39.13,39.24,302100.0,39.16,39.43,39.13,39.24,302100.0
2014-09-08 10:00:00,39.24,39.38,39.02,39.16,198900.0,39.24,39.38,39.02,39.16,198900.0
2014-09-08 10:30:00,39.15,39.28,39.13,39.23,96800.0,39.15,39.28,39.13,39.23,96800.0
2014-09-08 11:00:00,39.23,39.24,39.16,39.17,118100.0,39.23,39.24,39.16,39.17,118100.0
2014-09-08 11:30:00,39.19,39.2,39.04,39.11,95600.0,39.19,39.2,39.04,39.11,95600.0
2014-09-08 12:00:00,39.12,39.21,39.08,39.21,128700.0,39.12,39.21,39.08,39.21,128700.0
2014-09-08 12:30:00,39.21,39.26,39.14,39.16,49900.0,39.21,39.26,39.14,39.16,49900.0
2014-09-08 13:00:00,39.16,39.2,39.14,39.15,81800.0,39.16,39.2,39.14,39.15,81800.0
2014-09-08 13:30:00,39.14,39.2,39.09,39.19,104000.0,39.14,39.2,39.09,39.19,104000.0
2014-09-08 14:00:00,39.18,39.23,39.15,39.2,108900.0,39.18,39.23,39.15,39.2,108900.0
2014-09-08 14:30:00,39.2,39.24,39.19,39.2,89500.0,39.2,39.24,39.19,39.2,89500.0
2014-09-08 15:00:00,39.21,39.27,39.18,39.24,254000.0,39.21,39.27,39.18,39.24,254000.0
2014-09-08 15:30:00,39.23,39.24,39.02,39.07,678700.0,39.23,39.24,39.02,39.07,678700.0
2014-09-09 09:30:00,39.02,39.1,38.75,38.98,232900.0,39.02,39.1,38.75,38.98,232900.0
2014-09-09 10:00:00,38.93,38.96,38.73,38.79,137900.0,38.93,38.96,38.73,38.79,137900.0
2014-09-09 10:30:00,38.8,39.0,38.75,38.95,134300.0,38.8,39.0,38.75,38.95,134300.0
2014-09-09 11:00:00,38.93,38.95,38.83,38.88,79400.0,38.93,38.95,38.83,38.88,79400.0
2014-09-09 11:30:00,38.89,38.9,38.78,38.78,104200.0,38.89,38.9,38.78,38.78,104200.0
2014-09-09 12:00:00,38.77,38.8,38.66,38.73,72900.0,38.77,38.8,38.66,38.73,72900.0
2014-09-09 12:30:00,38.74,38.8,38.68,38.76,89100.0,38.74,38.8,38.68,38.76,89100.0
2014-09-09 13:00:00,38.76,38.88,38.75,38.86,213900.0,38.76,38.88,38.75,38.86,213900.0
2014-09-09 13:30:00,38.86,38.98,38.86,38.94,130300.0,38.86,38.98,38.86,38.94,130300.0
2014-09-09 14:00:00,38.94,38.95,38.83,38.9,181800.0,38.94,38.95,38.83,38.9,181800.0
2014-09-09 14:30:00,38.9,38.93,38.81,38.9,143900.0,38.9,38.93,38.81,38.9,143900.0
2014-09-09 15:00:00,38.88,38.9,38.55,38.68,168500.0,38.88,38.9,38.55,38.68,168500.0
2014-09-09 15:30:00,38.67,38.75,38.59,38.67,592900.0,38.67,38.75,38.59,38.67,592900.0
2014-09-10 09:30:00,38.65,38.72,37.94,38.07,494100.0,38.65,38.72,37.94,38.07,494100.0
2014-09-10 10:00:00,38.03,38.2,37.81,38.1,275300.0,38.03,38.2,37.81,38.1,275300.0
2014-09-10 10:30:00,38.1,38.12,37.92,38.05,510600.0,38.1,38.12,37.92,38.05,510600.0
2014-09-10 11:00:00,38.05,38.16,37.88,37.93,477800.0,38.05,38.16,37.88,37.93,477800.0
2014-09-10 11:30:00,37.94,38.07,37.88,38.01,199800.0,37.94,38.07,37.88,38.01,199800.0
2014-09-10 12:00:00,38.01,38.39,37.99,38.25,167000.0,38.01,38.39,37.99,38.25,167000.0
2014-09-10 12:30:00,38.25,38.37,38.21,38.29,143900.0,38.25,38.37,38.21,38.29,143900.0
2014-09-10 13:00:00,38.29,38.33,38.19,38.24,262300.0,38.29,38.33,38.19,38.24,262300.0
2014-09-10 13:30:00,38.24,38.46,38.2,38.4,249400.0,38.24,38.46,38.2,38.4,249400.0
2014-09-10 14:00:00,38.41,38.48,38.31,38.31,284100.0,38.41,38.48,38.31,38.31,284100.0
2014-09-10 14:30:00,38.32,38.35,38.16,38.2,162400.0,38.32,38.35,38.16,38.2,162400.0
2014-09-10 15:00:00,38.2,38.6,38.17,38.4,607400.0,38.2,38.6,38.17,38.4,607400.0
2014-09-10 15:30:00,38.39,38.55,38.35,38.39,793600.0,38.39,38.55,38.35,38.39,793600.0
2014-09-11 09:30:00,43.72,45.49,42.65,45.07,8446900.0,43.72,45.49,42.65,45.07,8446900.0
2014-09-11 10:00:00,45.04,45.26,44.55,44.67,2653700.0,45.04,45.26,44.55,44.67,2653700.0
2014-09-11 10:30:00,44.68,44.85,44.25,44.7,1448300.0,44.68,44.85,44.25,44.7,1448300.0
2014-09-11 11:00:00,44.69,44.99,44.6,44.86,1089000.0,44.69,44.99,44.6,44.86,1089000.0
2014-09-11 11:30:00,44.87,45.09,44.03,44.16,1306300.0,44.87,45.09,44.03,44.16,1306300.0
2014-09-11 12:00:00,44.17,44.6,44.03,44.27,1408600.0,44.17,44.6,44.03,44.27,1408600.0
2014-09-11 12:30:00,44.26,44.38,43.55,43.97,1698600.0,44.26,44.38,43.55,43.97,1698600.0
2014-09-11 13:00:00,43.95,44.75,43.91,44.23,1029600.0,43.95,44.75,43.91,44.23,1029600.0
2014-09-11 13:30:00,44.25,44.49,43.55,43.6,925600.0,44.25,44.49,43.55,43.6,925600.0
2014-09-11 14:00:00,43.63,43.98,43.45,43.93,864200.0,43.63,43.98,43.45,43.93,864200.0
2014-09-11 14:30:00,43.93,44.02,43.62,43.73,824200.0,43.93,44.02,43.62,43.73,824200.0
2014-09-11 15:00:00,43.73,43.95,43.6,43.83,934300.0,43.73,43.95,43.6,43.83,934300.0
2014-09-11 15:30:00,43.83,43.89,43.4,43.73,1717100.0,43.83,43.89,43.4,43.73,1717100.0
2014-09-12 09:30:00,43.68,44.89,43.62,44.44,1784300.0,43.68,44.89,43.62,44.44,1784300.0
2014-09-12 10:00:00,44.42,45.35,44.26,45.24,1405500.0,44.42,45.35,44.26,45.24,1405500.0
2014-09-12 10:30:00,45.23,45.29,44.88,44.94,758000.0,45.23,45.29,44.88,44.94,758000.0
2014-09-12 11:00:00,44.94,45.23,44.72,45.08,633400.0,44.94,45.23,44.72,45.08,633400.0
2014-09-12 11:30:00,45.08,45.31,45.02,45.22,428400.0,45.08,45.31,45.02,45.22,428400.0
2014-09-12 12:00:00,45.21,45.5,45.12,45.46,596400.0,45.21,45.5,45.12,45.46,596400.0
2014-09-12 12:30:00,45.46,45.46,45.09,45.16,365200.0,45.46,45.46,45.09,45.16,365200.0
2014-09-12 13:00:00,45.16,45.25,44.97,45.08,284600.0,45.16,45.25,44.97,45.08,284600.0
2014-09-12 13:30:00,45.08,45.21,44.99,45.14,214000.0,45.08,45.21,44.99,45.14,214000.0
2014-09-12 14:00:00,45.13,45.21,44.98,45.0,181900.0,45.13,45.21,44.98,45.0,181900.0
2014-09-12 14:30:00,45.01,45.17,44.9,45.04,281600.0,45.01,45.17,44.9,45.04,281600.0
2014-09-12 15:00:00,45.03,45.2,45.0,45.07,358200.0,45.03,45.2,45.0,45.07,358200.0
2014-09-12 15:30:00,45.06,45.21,45.05,45.18,824400.0,45.06,45.21,45.05,45.18,824400.0
2014-09-15 09:30:00,44.65,45.08,44.29,44.36,595600.0,44.65,45.08,44.29,44.36,595600.0
2014-09-15 10:00:00,44.36,44.56,44.31,44.47,211600.0,44.36,44.56,44.31,44.47,211600.0
2014-09-15 10:30:00,44.47,44.55,44.4,44.47,185700.0,44.47,44.55,44.4,44.47,185700.0
2014-09-15 11:00:00,44.47,44.55,44.1,44.19,416800.0,44.47,44.55,44.1,44.19,416800.0
2014-09-15 11:30:00,44.18,44.21,43.76,43.79,297300.0,44.18,44.21,43.76,43.79,297300.0
2014-09-15 12:00:00,43.78,43.94,43.71,43.91,149200.0,43.78,43.94,43.71,43.91,149200.0
2014-09-15 12:30:00,43.9,44.05,43.86,44.01,91700.0,43.9,44.05,43.86,44.01,91700.0
2014-09-15 13:00:00,44.02,44.08,43.78,43.84,116300.0,44.02,44.08,43.78,43.84,116300.0
2014-09-15 13:30:00,43.84,43.92,43.78,43.86,88200.0,43.84,43.92,43.78,43.86,88200.0
2014-09-15 14:00:00,43.86,43.97,43.76,43.97,118800.0,43.86,43.97,43.76,43.97,118800.0
2014-09-15 14:30:00,43.98,44.1,43.95,44.0,126100.0,43.98,44.1,43.95,44.0,126100.0
2014-09-15 15:00:00,44.01,44.05,43.94,44.0,158200.0,44.01,44.05,43.94,44.0,158200.0
2014-09-15 15:30:00,44.0,44.2,44.0,44.2,552100.0,44.0,44.2,44.0,44.2,552100.0
2014-09-16 09:30:00,43.94,44.3,43.73,43.77,279300.0,43.94,44.3,43.73,43.77,279300.0
2014-09-16 10:00:00,43.78,43.91,43.42,43.64,245900.0,43.78,43.91,43.42,43.64,245900.0
2014-09-16 10:30:00,43.64,43.74,43.5,43.66,168500.0,43.64,43.74,43.5,43.66,168500.0
2014-09-16 11:00:00,43.67,43.73,43.52,43.68,167200.0,43.67,43.73,43.52,43.68,167200.0
2014-09-16 11:30:00,43.68,43.99,43.65,43.92,108000.0,43.68,43.99,43.65,43.92,108000.0
2014-09-16 12:00:00,43.93,43.96,43.81,43.84,92200.0,43.93,43.96,43.81,43.84,92200.0
2014-09-16 12:30:00,43.84,43.86,43.72,43.77,75200.0,43.84,43.86,43.72,43.77,75200.0
2014-09-16 13:00:00,43.78,43.82,43.73,43.8,108600.0,43.78,43.82,43.73,43.8,108600.0
2014-09-16 13:30:00,43.8,44.07,43.8,44.06,152400.0,43.8,44.07,43.8,44.06,152400.0
2014-09-16 14:00:00,44.05,44.15,43.83,43.9,140400.0,44.05,44.15,43.83,43.9,140400.0
2014-09-16 14:30:00,43.91,43.92,43.67,43.67,180600.0,43.91,43.92,43.67,43.67,180600.0
2014-09-16 15:00:00,43.68,43.74,43.26,43.33,281400.0,43.68,43.74,43.26,43.33,281400.0
2014-09-16 15:30:00,43.33,43.46,43.17,43.44,630800.0,43.33,43.46,43.17,43.44,630800.0
2014-09-17 09:30:00,43.42,44.24,43.38,43.63,290800.0,43.42,44.24,43.38,43.63,290800.0
2014-09-17 10:00:00,43.67,43.93,43.49,43.51,174900.0,43.67,43.93,43.49,43.51,174900.0
2014-09-17 10:30:00,43.51,43.67,43.5,43.62,148300.0,43.51,43.67,43.5,43.62,148300.0
2014-09-17 11:00:00,43.6,43.65,43.53,43.62,79400.0,43.6,43.65,43.53,43.62,79400.0
2014-09-17 11:30:00,43.61,43.93,43.6,43.88,93000.0,43.61,43.93,43.6,43.88,93000.0
2014-09-17 12:00:00,43.87,43.89,43.8,43.85,67200.0,43.87,43.89,43.8,43.85,67200.0
2014-09-17 12:30:00,43.84,43.87,43.77,43.8,75600.0,43.84,43.87,43.77,43.8,75600.0
2014-09-17 13:00:00,43.8,43.8,43.67,43.67,72800.0,43.8,43.8,43.67,43.67,72800.0
2014-09-17 13:30:00,43.68,43.86,43.65,43.85,78700.0,43.68,43.86,43.65,43.85,78700.0
2014-09-17 14:00:00,43.85,44.09,43.7,44.08,201100.0,43.85,44.09,43.7,44.08,201100.0
2014-09-17 14:30:00,44.07,44.08,43.85,43.94,139000.0,44.07,44.08,43.85,43.94,139000.0
2014-09-17 15:00:00,43.94,44.18,43.92,44.18,293800.0,43.94,44.18,43.92,44.18,293800.0
2014-09-17 15:30:00,44.18,44.27,43.98,44.01,596500.0,44.18,44.27,43.98,44.01,596500.0
2014-09-18 09:30:00,44.02,44.71,43.86,44.22,340500.0,44.02,44.71,43.86,44.22,340500.0
2014-09-18 10:00:00,44.22,44.51,44.17,44.19,190500.0,44.22,44.51,44.17,44.19,190500.0
2014-09-18 10:30:00,44.19,44.46,44.12,44.14,110800.0,44.19,44.46,44.12,44.14,110800.0
2014-09-18 11:00:00,44.16,44.32,44.06,44.25,84200.0,44.16,44.32,44.06,44.25,84200.0
2014-09-18 11:30:00,44.23,44.35,44.18,44.34,87900.0,44.23,44.35,44.18,44.34,87900.0
2014-09-18 12:00:00,44.35,44.53,44.35,44.48,170000.0,44.35,44.53,44.35,44.48,170000.0
2014-09-18 12:30:00,44.48,44.48,44.3,44.33,84800.0,44.48,44.48,44.3,44.33,84800.0
2014-09-18 13:00:00,44.33,44.34,44.25,44.26,81700.0,44.33,44.34,44.25,44.26,81700.0
2014-09-18 13:30:00,44.26,44.36,44.23,44.27,73100.0,44.26,44.36,44.23,44.27,73100.0
2014-09-18 14:00:00,44.27,44.43,44.27,44.32,54800.0,44.27,44.43,44.27,44.32,54800.0
2014-09-18 14:30:00,44.32,44.4,44.25,44.38,96900.0,44.32,44.4,44.25,44.38,96900.0
2014-09-18 15:00:00,44.39,44.4,44.29,44.31,113000.0,44.39,44.4,44.29,44.31,113000.0
2014-09-18 15:30:00,44.31,44.39,44.26,44.31,271400.0,44.31,44.39,44.26,44.31,271400.0
2014-09-19 09:30:00,44.51,44.77,44.16,44.45,294300.0,44.51,44.77,44.16,44.45,294300.0
2014-09-19 10:00:00,44.45,44.57,44.25,44.27,201900.0,44.45,44.57,44.25,44.27,201900.0
2014-09-19 10:30:00,44.27,44.3,43.86,43.89,128000.0,44.27,44.3,43.86,43.89,128000.0
2014-09-19 11:00:00,43.91,44.15,43.9,43.96,91300.0,43.91,44.15,43.9,43.96,91300.0
2014-09-19 11:30:00,43.96,43.96,43.67,43.69,90800.0,43.96,43.96,43.67,43.69,90800.0
2014-09-19 12:00:00,43.66,43.69,43.45,43.48,91700.0,43.66,43.69,43.45,43.48,91700.0
2014-09-19 12:30:00,43.46,43.47,43.23,43.3,204700.0,43.46,43.47,43.23,43.3,204700.0
2014-09-19 13:00:00,43.3,43.3,42.85,43.06,268700.0,43.3,43.3,42.85,43.06,268700.0
2014-09-19 13:30:00,43.05,43.18,43.03,43.12,91300.0,43.05,43.18,43.03,43.12,91300.0
2014-09-19 14:00:00,43.11,43.3,43.1,43.28,118100.0,43.11,43.3,43.1,43.28,118100.0
2014-09-19 14:30:00,43.29,43.37,43.2,43.21,129300.0,43.29,43.37,43.2,43.21,129300.0
2014-09-19 15:00:00,43.22,43.3,43.15,43.28,161700.0,43.22,43.3,43.15,43.28,161700.0
2014-09-19 15:30:00,43.28,43.29,43.15,43.25,525200.0,43.28,43.29,43.15,43.25,525200.0
2014-09-22 09:30:00,43.47,43.55,42.33,42.59,248700.0,43.47,43.55,42.33,42.59,248700.0
2014-09-22 10:00:00,42.6,42.62,42.16,42.2,229900.0,42.6,42.62,42.16,42.2,229900.0
2014-09-22 10:30:00,42.2,42.23,42.06,42.08,161100.0,42.2,42.23,42.06,42.08,161100.0
2014-09-22 11:00:00,42.08,42.18,41.79,41.96,202300.0,42.08,42.18,41.79,41.96,202300.0
2014-09-22 11:30:00,41.95,41.95,41.63,41.65,90700.0,41.95,41.95,41.63,41.65,90700.0
2014-09-22 12:00:00,41.65,41.8,41.62,41.8,88100.0,41.65,41.8,41.62,41.8,88100.0
2014-09-22 12:30:00,41.79,42.11,41.76,42.08,64700.0,41.79,42.11,41.76,42.08,64700.0
2014-09-22 13:00:00,42.07,42.15,41.95,42.01,67800.0,42.07,42.15,41.95,42.01,67800.0
2014-09-22 13:30:00,42.0,42.02,41.75,41.81,54700.0,42.0,42.02,41.75,41.81,54700.0
2014-09-22 14:00:00,41.8,41.95,41.79,41.84,46300.0,41.8,41.95,41.79,41.84,46300.0
2014-09-22 14:30:00,41.84,41.98,41.84,41.87,65600.0,41.84,41.98,41.84,41.87,65600.0
2014-09-22 15:00:00,41.87,41.88,41.71,41.78,160500.0,41.87,41.88,41.71,41.78,160500.0
2014-09-22 15:30:00,41.77,41.86,41.7,41.73,398500.0,41.77,41.86,41.7,41.73,398500.0
2014-09-23 09:30:00,41.63,42.12,41.52,42.03,293000.0,41.63,42.12,41.52,42.03,293000.0
2014-09-23 10:00:00,42.05,42.4,42.05,42.32,160900.0,42.05,42.4,42.05,42.32,160900.0
2014-09-23 10:30:00,42.29,42.48,42.23,42.36,422600.0,42.29,42.48,42.23,42.36,422600.0
2014-09-23 11:00:00,42.38,42.46,42.3,42.31,366800.0,42.38,42.46,42.3,42.31,366800.0
2014-09-23 11:30:00,42.3,42.39,42.25,42.26,82100.0,42.3,42.39,42.25,42.26,82100.0
2014-09-23 12:00:00,42.25,42.45,42.24,42.42,257800.0,42.25,42.45,42.24,42.42,257800.0
2014-09-23 12:30:00,42.41,42.49,42.31,42.32,46000.0,42.41,42.49,42.31,42.32,46000.0
2014-09-23 13:00:00,42.32,42.36,42.17,42.23,225300.0,42.32,42.36,42.17,42.23,225300.0
2014-09-23 13:30:00,42.25,42.25,42.18,42.2,92800.0,42.25,42.25,42.18,42.2,92800.0
2014-09-23 14:00:00,42.2,42.21,42.09,42.16,376300.0,42.2,42.21,42.09,42.16,376300.0
2014-09-23 14:30:00,42.16,42.24,42.16,42.2,155400.0,42.16,42.24,42.16,42.2,155400.0
2014-09-23 15:00:00,42.2,42.24,42.05,42.12,168700.0,42.2,42.24,42.05,42.12,168700.0
2014-09-23 15:30:00,42.14,42.19,41.96,41.96,282200.0,42.14,42.19,41.96,41.96,282200.0
2014-09-24 09:30:00,42.0,42.3,41.9,42.04,132200.0,42.0,42.3,41.9,42.04,132200.0
2014-09-24 10:00:00,42.07,42.16,41.85,41.92,211600.0,42.07,42.16,41.85,41.92,211600.0
2014-09-24 10:30:00,41.91,42.05,41.83,41.93,83900.0,41.91,42.05,41.83,41.93,83900.0
2014-09-24 11:00:00,41.93,42.32,41.9,42.3,137300.0,41.93,42.32,41.9,42.3,137300.0
2014-09-24 11:30:00,42.3,42.83,42.3,42.46,368500.0,42.3,42.83,42.3,42.46,368500.0
2014-09-24 12:00:00,42.44,42.54,42.27,42.36,77900.0,42.44,42.54,42.27,42.36,77900.0
2014-09-24 12:30:00,42.33,42.56,42.32,42.33,73900.0,42.33,42.56,42.32,42.33,73900.0
2014-09-24 13:00:00,42.36,42.43,42.3,42.36,35200.0,42.36,42.43,42.3,42.36,35200.0
2014-09-24 13:30:00,42.36,42.61,42.34,42.52,55300.0,42.36,42.61,42.34,42.52,55300.0
2014-09-24 14:00:00,42.55,42.68,42.53,42.65,62400.0,42.55,42.68,42.53,42.65,62400.0
2014-09-24 14:30:00,42.65,42.67,42.56,42.66,67100.0,42.65,42.67,42.56,42.66,67100.0
2014-09-24 15:00:00,42.67,42.69,42.55,42.63,85000.0,42.67,42.69,42.55,42.63,85000.0
2014-09-24 15:30:00,42.62,42.68,42.58,42.66,286300.0,42.62,42.68,42.58,42.66,286300.0
2014-09-25 09:30:00,42.45,42.75,42.01,42.08,101700.0,42.45,42.75,42.01,42.08,101700.0
2014-09-25 10:00:00,42.09,42.19,41.89,42.01,99200.0,42.09,42.19,41.89,42.01,99200.0
2014-09-25 10:30:00,42.01,42.01,41.66,41.86,154900.0,42.01,42.01,41.66,41.86,154900.0
2014-09-25 11:00:00,41.84,42.12,41.75,42.09,80900.0,41.84,42.12,41.75,42.09,80900.0
2014-09-25 11:30:00,42.11,42.23,42.07,42.13,53100.0,42.11,42.23,42.07,42.13,53100.0
2014-09-25 12:00:00,42.14,42.19,42.06,42.13,113200.0,42.14,42.19,42.06,42.13,113200.0
2014-09-25 12:30:00,42.12,42.18,42.09,42.18,42200.0,42.12,42.18,42.09,42.18,42200.0
2014-09-25 13:00:00,42.17,42.29,42.12,42.26,36400.0,42.17,42.29,42.12,42.26,36400.0
2014-09-25 13:30:00,42.25,42.27,42.2,42.21,61800.0,42.25,42.27,42.2,42.21,61800.0
2014-09-25 14:00:00,42.21,42.23,42.18,42.21,71500.0,42.21,42.23,42.18,42.21,71500.0
2014-09-25 14:30:00,42.18,42.27,42.18,42.18,34200.0,42.18,42.27,42.18,42.18,34200.0
2014-09-25 15:00:00,42.18,42.21,42.12,42.19,106100.0,42.18,42.21,42.12,42.19,106100.0
2014-09-25 15:30:00,42.19,42.3,42.1,42.23,358300.0,42.19,42.3,42.1,42.23,358300.0
2014-09-26 09:30:00,42.27,42.81,42.05,42.61,73500.0,42.27,42.81,42.05,42.61,73500.0
2014-09-26 10:00:00,42.61,42.78,42.31,42.63,115000.0,42.61,42.78,42.31,42.63,115000.0
2014-09-26 10:30:00,42.66,42.77,42.51,42.73,141800.0,42.66,42.77,42.51,42.73,141800.0
2014-09-26 11:00:00,42.73,42.77,42.62,42.71,112800.0,42.73,42.77,42.62,42.71,112800.0
2014-09-26 11:30:00,42.71,42.8,42.64,42.75,78100.0,42.71,42.8,42.64,42.75,78100.0
2014-09-26 12:00:00,42.75,42.8,42.68,42.75,194500.0,42.75,42.8,42.68,42.75,194500.0
2014-09-26 12:30:00,42.76,42.76,42.64,42.66,134600.0,42.76,42.76,42.64,42.66,134600.0
2014-09-26 13:00:00,42.67,42.76,42.65,42.71,62500.0,42.67,42.76,42.65,42.71,62500.0
2014-09-26 13:30:00,42.71,42.71,42.53,42.61,73000.0,42.71,42.71,42.53,42.61,73000.0
2014-09-26 14:00:00,42.6,42.87,42.51,42.86,120600.0,42.6,42.87,42.51,42.86,120600.0
2014-09-26 14:30:00,42.85,43.04,42.8,42.95,153200.0,42.85,43.04,42.8,42.95,153200.0
2014-09-26 15:00:00,42.97,43.13,42.92,42.95,179800.0,42.97,43.13,42.92,42.95,179800.0
2014-09-26 15:30:00,42.94,43.05,42.85,43.01,400400.0,42.94,43.05,42.85,43.01,400400.0
2014-09-29 09:30:00,42.56,42.66,42.04,42.27,158900.0,42.56,42.66,42.04,42.27,158900.0
2014-09-29 10:00:00,42.22,42.61,42.13,42.43,95400.0,42.22,42.61,42.13,42.43,95400.0
2014-09-29 10:30:00,42.43,42.53,42.28,42.34,95200.0,42.43,42.53,42.28,42.34,95200.0
2014-09-29 11:00:00,42.33,42.39,42.28,42.34,66800.0,42.33,42.39,42.28,42.34,66800.0
2014-09-29 11:30:00,42.35,42.43,42.3,42.41,105000.0,42.35,42.43,42.3,42.41,105000.0
2014-09-29 12:00:00,42.43,42.44,42.32,42.38,55400.0,42.43,42.44,42.32,42.38,55400.0
2014-09-29 12:30:00,42.37,42.43,42.37,42.38,66600.0,42.37,42.43,42.37,42.38,66600.0
2014-09-29 13:00:00,42.39,42.44,42.33,42.4,81100.0,42.39,42.44,42.33,42.4,81100.0
2014-09-29 13:30:00,42.4,42.45,42.36,42.42,103300.0,42.4,42.45,42.36,42.42,103300.0
2014-09-29 14:00:00,42.42,42.46,42.38,42.41,130300.0,42.42,42.46,42.38,42.41,130300.0
2014-09-29 14:30:00,42.42,42.55,42.4,42.54,100500.0,42.42,42.55,42.4,42.54,100500.0
2014-09-29 15:00:00,42.56,42.58,42.49,42.5,89100.0,42.56,42.58,42.49,42.5,89100.0
2014-09-29 15:30:00,42.5,42.51,42.26,42.27,204400.0,42.5,42.51,42.26,42.27,204400.0
2014-09-30 09:30:00,42.15,42.46,41.79,42.08,191100.0,42.15,42.46,41.79,42.08,191100.0
2014-09-30 10:00:00,42.02,42.07,41.63,41.79,120600.0,42.02,42.07,41.63,41.79,120600.0
2014-09-30 10:30:00,41.79,42.1,41.77,42.07,81100.0,41.79,42.1,41.77,42.07,81100.0
2014-09-30 11:00:00,42.08,42.26,42.05,42.15,114200.0,42.08,42.26,42.05,42.15,114200.0
2014-09-30 11:30:00,42.15,42.19,42.01,42.06,125600.0,42.15,42.19,42.01,42.06,125600.0
2014-09-30 12:00:00,42.07,42.21,42.02,42.2,78000.0,42.07,42.21,42.02,42.2,78000.0
2014-09-30 12:30:00,42.21,42.26,42.17,42.23,86800.0,42.21,42.26,42.17,42.23,86800.0
2014-09-30 13:00:00,42.23,42.28,42.15,42.18,67300.0,42.23,42.28,42.15,42.18,67300.0
2014-09-30 13:30:00,42.19,42.23,42.01,42.02,58900.0,42.19,42.23,42.01,42.02,58900.0
2014-09-30 14:00:00,42.02,42.02,41.82,41.91,89800.0,42.02,42.02,41.82,41.91,89800.0
2014-09-30 14:30:00,41.91,41.93,41.75,41.85,102400.0,41.91,41.93,41.75,41.85,102400.0
2014-09-30 15:00:00,41.85,42.14,41.83,42.03,166000.0,41.85,42.14,41.83,42.03,166000.0
2014-09-30 15:30:00,42.03,42.14,41.99,41.99,456200.0,42.03,42.14,41.99,41.99,456200.0
2014-10-01 09:30:00,41.82,42.01,41.4,41.68,145200.0,41.82,42.01,41.4,41.68,145200.0
2014-10-01 10:00:00,41.66,41.75,41.48,41.59,199800.0,41.66,41.75,41.48,41.59,199800.0
2014-10-01 10:30:00,41.58,41.64,41.4,41.63,130000.0,41.58,41.64,41.4,41.63,130000.0
2014-10-01 11:00:00,41.64,41.85,41.49,41.54,47700.0,41.64,41.85,41.49,41.54,47700.0
2014-10-01 11:30:00,41.55,41.78,41.47,41.68,74300.0,41.55,41.78,41.47,41.68,74300.0
2014-10-01 12:00:00,41.7,41.76,41.62,41.67,122900.0,41.7,41.76,41.62,41.67,122900.0
2014-10-01 12:30:00,41.67,41.67,41.47,41.47,47800.0,41.67,41.67,41.47,41.47,47800.0
2014-10-01 13:00:00,41.47,41.52,41.35,41.4,101300.0,41.47,41.52,41.35,41.4,101300.0
2014-10-01 13:30:00,41.39,41.4,41.19,41.25,162200.0,41.39,41.4,41.19,41.25,162200.0
2014-10-01 14:00:00,41.23,41.49,41.19,41.41,114700.0,41.23,41.49,41.19,41.41,114700.0
2014-10-01 14:30:00,41.43,41.44,41.23,41.23,72100.0,41.43,41.44,41.23,41.23,72100.0
2014-10-01 15:00:00,41.23,41.37,41.19,41.34,164500.0,41.23,41.37,41.19,41.34,164500.0
2014-10-01 15:30:00,41.34,41.52,41.34,41.46,640000.0,41.34,41.52,41.34,41.46,640000.0
2014-10-02 09:30:00,41.43,41.95,41.01,41.75,138200.0,41.43,41.95,41.01,41.75,138200.0
2014-10-02 10:00:00,41.72,41.84,41.5,41.55,178900.0,41.72,41.84,41.5,41.55,178900.0
2014-10-02 10:30:00,41.6,41.6,40.64,40.7,159800.0,41.6,41.6,40.64,40.7,159800.0
2014-10-02 11:00:00,40.7,40.86,40.6,40.78,122100.0,40.7,40.86,40.6,40.78,122100.0
2014-10-02 11:30:00,40.79,40.79,40.07,40.19,240500.0,40.79,40.79,40.07,40.19,240500.0
2014-10-02 12:00:00,40.19,40.73,40.19,40.67,164200.0,40.19,40.73,40.19,40.67,164200.0
2014-10-02 12:30:00,40.67,40.98,40.47,40.97,69700.0,40.67,40.98,40.47,40.97,69700.0
2014-10-02 13:00:00,40.95,41.46,40.91,41.44,63700.0,40.95,41.46,40.91,41.44,63700.0
2014-10-02 13:30:00,41.48,41.65,41.29,41.51,101700.0,41.48,41.65,41.29,41.51,101700.0
2014-10-02 14:00:00,41.48,41.87,41.48,41.77,75000.0,41.48,41.87,41.48,41.77,75000.0
2014-10-02 14:30:00,41.78,42.37,41.53,42.24,423000.0,41.78,42.37,41.53,42.24,423000.0
2014-10-02 15:00:00,42.24,42.44,41.75,42.35,524000.0,42.24,42.44,41.75,42.35,524000.0
2014-10-02 15:30:00,42.33,42.66,42.24,42.36,592000.0,42.33,42.66,42.24,42.36,592000.0
2014-10-03 09:30:00,42.58,42.89,42.38,42.66,193400.0,42.58,42.89,42.38,42.66,193400.0
2014-10-03 10:00:00,42.68,43.0,42.6,42.63,115100.0,42.68,43.0,42.6,42.63,115100.0
2014-10-03 10:30:00,42.62,42.62,42.09,42.45,249400.0,42.62,42.62,42.09,42.45,249400.0
2014-10-03 11:00:00,42.44,42.5,41.87,41.98,169900.0,42.44,42.5,41.87,41.98,169900.0
2014-10-03 11:30:00,41.98,42.28,41.93,42.26,100700.0,41.98,42.28,41.93,42.26,100700.0
2014-10-03 12:00:00,42.26,42.48,42.08,42.45,95400.0,42.26,42.48,42.08,42.45,95400.0
2014-10-03 12:30:00,42.44,42.67,42.31,42.33,147200.0,42.44,42.67,42.31,42.33,147200.0
2014-10-03 13:00:00,42.33,42.34,42.16,42.21,40900.0,42.33,42.34,42.16,42.21,40900.0
2014-10-03 13:30:00,42.2,42.22,42.09,42.09,66900.0,42.2,42.22,42.09,42.09,66900.0
2014-10-03 14:00:00,42.09,42.24,42.09,42.17,71400.0,42.09,42.24,42.09,42.17,71400.0
2014-10-03 14:30:00,42.16,42.21,42.09,42.15,61600.0,42.16,42.21,42.09,42.15,61600.0
2014-10-03 15:00:00,42.15,42.21,42.04,42.14,86400.0,42.15,42.21,42.04,42.14,86400.0
2014-10-03 15:30:00,42.14,42.15,42.01,42.07,227700.0,42.14,42.15,42.01,42.07,227700.0
2014-10-06 09:30:00,42.39,42.39,41.94,41.98,121500.0,42.39,42.39,41.94,41.98,121500.0
2014-10-06 10:00:00,42.0,42.07,41.49,41.53,161200.0,42.0,42.07,41.49,41.53,161200.0
2014-10-06 10:30:00,41.53,41.85,41.38,41.45,106500.0,41.53,41.85,41.38,41.45,106500.0
2014-10-06 11:00:00,41.45,41.45,41.23,41.24,124000.0,41.45,41.45,41.23,41.24,124000.0
2014-10-06 11:30:00,41.25,41.31,41.07,41.24,112900.0,41.25,41.31,41.07,41.24,112900.0
2014-10-06 12:00:00,41.27,41.62,41.27,41.46,66800.0,41.27,41.62,41.27,41.46,66800.0
2014-10-06 12:30:00,41.45,41.45,41.09,41.28,67800.0,41.45,41.45,41.09,41.28,67800.0
2014-10-06 13:00:00,41.29,41.57,41.22,41.51,60500.0,41.29,41.57,41.22,41.51,60500.0
2014-10-06 13:30:00,41.53,41.56,41.42,41.42,36400.0,41.53,41.56,41.42,41.42,36400.0
2014-10-06 14:00:00,41.42,41.64,41.32,41.6,49600.0,41.42,41.64,41.32,41.6,49600.0
2014-10-06 14:30:00,41.58,41.64,41.47,41.49,60500.0,41.58,41.64,41.47,41.49,60500.0
2014-10-06 15:00:00,41.51,41.53,41.33,41.45,79800.0,41.51,41.53,41.33,41.45,79800.0
2014-10-06 15:30:00,41.46,41.5,41.29,41.33,196200.0,41.46,41.5,41.29,41.33,196200.0
2014-10-07 09:30:00,40.91,41.21,40.65,40.7,149200.0,40.91,41.21,40.65,40.7,149200.0
2014-10-07 10:00:00,40.74,41.12,40.71,41.12,89500.0,40.74,41.12,40.71,41.12,89500.0
2014-10-07 10:30:00,41.09,41.24,41.04,41.05,91900.0,41.09,41.24,41.04,41.05,91900.0
2014-10-07 11:00:00,41.05,41.05,40.76,40.8,57400.0,41.05,41.05,40.76,40.8,57400.0
2014-10-07 11:30:00,40.77,40.87,40.75,40.84,83100.0,40.77,40.87,40.75,40.84,83100.0
2014-10-07 12:00:00,40.84,40.99,40.82,40.91,65400.0,40.84,40.99,40.82,40.91,65400.0
2014-10-07 12:30:00,40.91,41.04,40.87,41.03,66400.0,40.91,41.04,40.87,41.03,66400.0
2014-10-07 13:00:00,41.02,41.06,40.88,40.92,31500.0,41.02,41.06,40.88,40.92,31500.0
2014-10-07 13:30:00,40.9,40.98,40.76,40.97,59600.0,40.9,40.98,40.76,40.97,59600.0
2014-10-07 14:00:00,40.98,41.05,40.88,40.89,55500.0,40.98,41.05,40.88,40.89,55500.0
2014-10-07 14:30:00,40.9,41.05,40.87,40.95,104300.0,40.9,41.05,40.87,40.95,104300.0
2014-10-07 15:00:00,40.95,40.96,40.88,40.95,134900.0,40.95,40.96,40.88,40.95,134900.0
2014-10-07 15:30:00,40.96,41.05,40.89,40.99,315800.0,40.96,41.05,40.89,40.99,315800.0
2014-10-08 09:30:00,41.17,41.6,41.0,41.24,142800.0,41.17,41.6,41.0,41.24,142800.0
2014-10-08 10:00:00,41.26,41.37,41.02,41.2,92500.0,41.26,41.37,41.02,41.2,92500.0
2014-10-08 10:30:00,41.2,41.41,41.19,41.25,108600.0,41.2,41.41,41.19,41.25,108600.0
2014-10-08 11:00:00,41.25,41.25,40.91,41.23,79600.0,41.25,41.25,40.91,41.23,79600.0
2014-10-08 11:30:00,41.21,41.28,41.01,41.09,53000.0,41.21,41.28,41.01,41.09,53000.0
2014-10-08 12:00:00,41.1,41.16,41.05,41.15,26900.0,41.1,41.16,41.05,41.15,26900.0
2014-10-08 12:30:00,41.14,41.23,41.09,41.21,67900.0,41.14,41.23,41.09,41.21,67900.0
2014-10-08 13:00:00,41.22,41.53,41.2,41.4,83500.0,41.22,41.53,41.2,41.4,83500.0
2014-10-08 13:30:00,41.4,41.41,41.25,41.41,35300.0,41.4,41.41,41.25,41.41,35300.0
2014-10-08 14:00:00,41.41,42.19,41.39,41.99,188000.0,41.41,42.19,41.39,41.99,188000.0
2014-10-08 14:30:00,42.0,42.32,41.89,42.01,221500.0,42.0,42.32,41.89,42.01,221500.0
2014-10-08 15:00:00,42.02,42.17,41.84,42.06,206300.0,42.02,42.17,41.84,42.06,206300.0
2014-10-08 15:30:00,42.06,42.26,42.02,42.23,465600.0,42.06,42.26,42.02,42.23,465600.0
2014-10-09 09:30:00,41.96,42.0,41.33,41.41,164100.0,41.96,42.0,41.33,41.41,164100.0
2014-10-09 10:00:00,41.44,41.47,41.16,41.37,145300.0,41.44,41.47,41.16,41.37,145300.0
2014-10-09 10:30:00,41.36,41.52,41.22,41.51,95400.0,41.36,41.52,41.22,41.51,95400.0
2014-10-09 11:00:00,41.51,41.99,41.48,41.9,143100.0,41.51,41.99,41.48,41.9,143100.0
2014-10-09 11:30:00,41.89,41.91,41.33,41.45,154700.0,41.89,41.91,41.33,41.45,154700.0
2014-10-09 12:00:00,41.43,41.58,41.25,41.28,107900.0,41.43,41.58,41.25,41.28,107900.0
2014-10-09 12:30:00,41.26,41.65,41.21,41.57,184500.0,41.26,41.65,41.21,41.57,184500.0
2014-10-09 13:00:00,41.6,41.6,41.06,41.22,92100.0,41.6,41.6,41.06,41.22,92100.0
2014-10-09 13:30:00,41.22,41.5,41.17,41.27,47600.0,41.22,41.5,41.17,41.27,47600.0
2014-10-09 14:00:00,41.26,41.27,40.93,40.94,117000.0,41.26,41.27,40.93,40.94,117000.0
2014-10-09 14:30:00,40.95,41.22,40.93,41.11,120500.0,40.95,41.22,40.93,41.11,120500.0
2014-10-09 15:00:00,41.11,41.26,41.02,41.23,99100.0,41.11,41.26,41.02,41.23,99100.0
2014-10-09 15:30:00,41.24,41.34,41.02,41.08,201400.0,41.24,41.34,41.02,41.08,201400.0
2014-10-10 09:30:00,41.08,41.33,40.7,40.82,121700.0,41.08,41.33,40.7,40.82,121700.0
2014-10-10 10:00:00,40.77,40.88,40.12,40.12,108300.0,40.77,40.88,40.12,40.12,108300.0
2014-10-10 10:30:00,40.13,40.43,40.05,40.38,127700.0,40.13,40.43,40.05,40.38,127700.0
2014-10-10 11:00:00,40.38,40.7,40.36,40.62,103500.0,40.38,40.7,40.36,40.62,103500.0
2014-10-10 11:30:00,40.64,40.81,40.48,40.75,68300.0,40.64,40.81,40.48,40.75,68300.0
2014-10-10 12:00:00,40.76,41.12,40.75,40.95,42500.0,40.76,41.12,40.75,40.95,42500.0
2014-10-10 12:30:00,40.96,41.16,40.94,41.0,44400.0,40.96,41.16,40.94,41.0,44400.0
2014-10-10 13:00:00,41.02,41.07,40.62,40.65,86200.0,41.02,41.07,40.62,40.65,86200.0
2014-10-10 13:30:00,40.67,40.92,40.62,40.82,64000.0,40.67,40.92,40.62,40.82,64000.0
2014-10-10 14:00:00,40.82,40.89,40.5,40.59,59600.0,40.82,40.89,40.5,40.59,59600.0
2014-10-10 14:30:00,40.6,40.6,40.35,40.46,64500.0,40.6,40.6,40.35,40.46,64500.0
2014-10-10 15:00:00,40.47,40.5,40.36,40.43,113100.0,40.47,40.5,40.36,40.43,113100.0
2014-10-10 15:30:00,40.43,40.44,40.31,40.35,306000.0,40.43,40.44,40.31,40.35,306000.0
2014-10-13 09:30:00,40.37,40.66,39.6,40.02,159700.0,40.37,40.66,39.6,40.02,159700.0
2014-10-13 10:00:00,39.98,40.47,39.65,39.65,142400.0,39.98,40.47,39.65,39.65,142400.0
2014-10-13 10:30:00,39.66,40.03,39.62,39.96,90500.0,39.66,40.03,39.62,39.96,90500.0
2014-10-13 11:00:00,39.96,40.27,39.78,39.84,78500.0,39.96,40.27,39.78,39.84,78500.0
2014-10-13 11:30:00,39.89,40.16,39.78,39.99,58400.0,39.89,40.16,39.78,39.99,58400.0
2014-10-13 12:00:00,40.01,40.2,39.93,40.2,74300.0,40.01,40.2,39.93,40.2,74300.0
2014-10-13 12:30:00,40.18,40.36,40.11,40.18,60700.0,40.18,40.36,40.11,40.18,60700.0
2014-10-13 13:00:00,40.17,40.24,39.78,39.94,283200.0,40.17,40.24,39.78,39.94,283200.0
2014-10-13 13:30:00,39.93,40.1,39.72,39.75,101900.0,39.93,40.1,39.72,39.75,101900.0
2014-10-13 14:00:00,39.75,39.76,39.29,39.6,263100.0,39.75,39.76,39.29,39.6,263100.0
2014-10-13 14:30:00,39.6,39.7,39.33,39.35,128200.0,39.6,39.7,39.33,39.35,128200.0
2014-10-13 15:00:00,39.35,39.38,39.02,39.07,191500.0,39.35,39.38,39.02,39.07,191500.0
2014-10-13 15:30:00,39.07,39.17,39.01,39.08,597200.0,39.07,39.17,39.01,39.08,597200.0
2014-10-14 09:30:00,39.22,40.2,39.19,39.41,237900.0,39.22,40.2,39.19,39.41,237900.0
2014-10-14 10:00:00,39.41,39.96,39.31,39.35,155000.0,39.41,39.96,39.31,39.35,155000.0
2014-10-14 10:30:00,39.35,39.96,39.31,39.57,180600.0,39.35,39.96,39.31,39.57,180600.0
2014-10-14 11:00:00,39.61,39.92,39.35,39.59,128500.0,39.61,39.92,39.35,39.59,128500.0
2014-10-14 11:30:00,39.57,39.88,39.53,39.77,71800.0,39.57,39.88,39.53,39.77,71800.0
2014-10-14 12:00:00,39.81,39.96,39.63,39.73,74800.0,39.81,39.96,39.63,39.73,74800.0
2014-10-14 12:30:00,39.74,39.77,39.55,39.61,61600.0,39.74,39.77,39.55,39.61,61600.0
2014-10-14 13:00:00,39.62,39.8,39.45,39.61,135500.0,39.62,39.8,39.45,39.61,135500.0
2014-10-14 13:30:00,39.64,39.68,39.23,39.44,96600.0,39.64,39.68,39.23,39.44,96600.0
2014-10-14 14:00:00,39.42,39.55,39.18,39.26,114400.0,39.42,39.55,39.18,39.26,114400.0
2014-10-14 14:30:00,39.27,39.48,39.22,39.45,126400.0,39.27,39.48,39.22,39.45,126400.0
2014-10-14 15:00:00,39.45,39.61,39.15,39.32,205100.0,39.45,39.61,39.15,39.32,205100.0
2014-10-14 15:30:00,39.32,39.66,39.31,39.44,371500.0,39.32,39.66,39.31,39.44,371500.0
2014-10-15 09:30:00,38.99,39.29,37.86,39.29,338300.0,38.99,39.29,37.86,39.29,338300.0
2014-10-15 10:00:00,39.3,39.5,38.95,39.2,71400.0,39.3,39.5,38.95,39.2,71400.0
2014-10-15 10:30:00,39.24,39.27,39.01,39.27,85800.0,39.24,39.27,39.01,39.27,85800.0
2014-10-15 11:00:00,39.24,39.64,39.16,39.5,163400.0,39.24,39.64,39.16,39.5,163400.0
2014-10-15 11:30:00,39.49,39.55,39.04,39.5,321500.0,39.49,39.55,39.04,39.5,321500.0
2014-10-15 12:00:00,39.49,39.49,39.1,39.26,99100.0,39.49,39.49,39.1,39.26,99100.0
2014-10-15 12:30:00,39.28,39.41,38.95,39.02,145400.0,39.28,39.41,38.95,39.02,145400.0
2014-10-15 13:00:00,39.02,39.19,38.68,38.69,90200.0,39.02,39.19,38.68,38.69,90200.0
2014-10-15 13:30:00,38.69,38.99,38.65,38.78,96200.0,38.69,38.99,38.65,38.78,96200.0
2014-10-15 14:00:00,38.78,39.03,38.62,38.93,94100.0,38.78,39.03,38.62,38.93,94100.0
2014-10-15 14:30:00,38.92,39.31,38.92,39.15,85600.0,38.92,39.31,38.92,39.15,85600.0
2014-10-15 15:00:00,39.17,39.36,38.91,39.33,119700.0,39.17,39.36,38.91,39.33,119700.0
2014-10-15 15:30:00,39.34,39.85,39.31,39.6,294900.0,39.34,39.85,39.31,39.6,294900.0
2014-10-16 09:30:00,38.67,39.24,38.3,38.61,294700.0,38.67,39.24,38.3,38.61,294700.0
2014-10-16 10:00:00,38.61,39.1,38.26,39.05,215800.0,38.61,39.1,38.26,39.05,215800.0
2014-10-16 10:30:00,39.1,39.7,38.9,39.46,214400.0,39.1,39.7,38.9,39.46,214400.0
2014-10-16 11:00:00,39.45,39.57,39.18,39.45,142600.0,39.45,39.57,39.18,39.45,142600.0
2014-10-16 11:30:00,39.44,39.46,39.02,39.08,100400.0,39.44,39.46,39.02,39.08,100400.0
2014-10-16 12:00:00,39.11,39.33,39.06,39.11,106100.0,39.11,39.33,39.06,39.11,106100.0
2014-10-16 12:30:00,39.12,39.41,39.02,39.33,104100.0,39.12,39.41,39.02,39.33,104100.0
2014-10-16 13:00:00,39.35,39.5,39.32,39.32,136200.0,39.35,39.5,39.32,39.32,136200.0
2014-10-16 13:30:00,39.32,39.49,39.09,39.14,110000.0,39.32,39.49,39.09,39.14,110000.0
2014-10-16 14:00:00,39.15,39.64,39.09,39.59,103900.0,39.15,39.64,39.09,39.59,103900.0
2014-10-16 14:30:00,39.56,39.63,39.17,39.33,100700.0,39.56,39.63,39.17,39.33,100700.0
2014-10-16 15:00:00,39.31,39.73,39.16,39.7,241100.0,39.31,39.73,39.16,39.7,241100.0
2014-10-16 15:30:00,39.71,40.07,39.65,40.0,391200.0,39.71,40.07,39.65,40.0,391200.0
2014-10-17 09:30:00,40.27,40.37,39.26,39.36,216000.0,40.27,40.37,39.26,39.36,216000.0
2014-10-17 10:00:00,39.36,40.0,39.24,39.96,175300.0,39.36,40.0,39.24,39.96,175300.0
2014-10-17 10:30:00,39.97,39.99,39.6,39.74,52400.0,39.97,39.99,39.6,39.74,52400.0
2014-10-17 11:00:00,39.72,39.73,39.53,39.67,60200.0,39.72,39.73,39.53,39.67,60200.0
2014-10-17 11:30:00,39.67,39.81,39.54,39.54,57200.0,39.67,39.81,39.54,39.54,57200.0
2014-10-17 12:00:00,39.57,39.71,39.53,39.64,39100.0,39.57,39.71,39.53,39.64,39100.0
2014-10-17 12:30:00,39.64,39.67,39.34,39.37,68200.0,39.64,39.67,39.34,39.37,68200.0
2014-10-17 13:00:00,39.4,39.43,39.18,39.21,65500.0,39.4,39.43,39.18,39.21,65500.0
2014-10-17 13:30:00,39.21,39.24,39.01,39.06,81200.0,39.21,39.24,39.01,39.06,81200.0
2014-10-17 14:00:00,39.07,39.07,38.67,38.92,134300.0,39.07,39.07,38.67,38.92,134300.0
2014-10-17 14:30:00,38.92,39.15,38.88,39.14,81100.0,38.92,39.15,38.88,39.14,81100.0
2014-10-17 15:00:00,39.13,39.14,38.85,38.86,101800.0,39.13,39.14,38.85,38.86,101800.0
2014-10-17 15:30:00,38.86,38.99,38.74,38.84,302000.0,38.86,38.99,38.74,38.84,302000.0
2014-10-20 09:30:00,38.87,39.33,38.75,38.9,319400.0,38.87,39.33,38.75,38.9,319400.0
2014-10-20 10:00:00,38.92,39.71,38.91,39.67,351500.0,38.92,39.71,38.91,39.67,351500.0
2014-10-20 10:30:00,39.65,39.89,39.58,39.72,292900.0,39.65,39.89,39.58,39.72,292900.0
2014-10-20 11:00:00,39.72,39.97,39.65,39.92,191600.0,39.72,39.97,39.65,39.92,191600.0
2014-10-20 11:30:00,39.92,40.0,39.84,39.95,147500.0,39.92,40.0,39.84,39.95,147500.0
2014-10-20 12:00:00,39.96,40.0,39.86,39.99,86400.0,39.96,40.0,39.86,39.99,86400.0
2014-10-20 12:30:00,39.99,40.06,39.79,39.83,132300.0,39.99,40.06,39.79,39.83,132300.0
2014-10-20 13:00:00,39.83,40.08,39.78,40.07,80600.0,39.83,40.08,39.78,40.07,80600.0
2014-10-20 13:30:00,40.06,40.43,39.96,40.43,100800.0,40.06,40.43,39.96,40.43,100800.0
2014-10-20 14:00:00,40.43,40.59,40.38,40.55,161900.0,40.43,40.59,40.38,40.55,161900.0
2014-10-20 14:30:00,40.55,40.61,40.26,40.34,126900.0,40.55,40.61,40.26,40.34,126900.0
2014-10-20 15:00:00,40.35,40.5,40.35,40.49,146500.0,40.35,40.5,40.35,40.49,146500.0
2014-10-20 15:30:00,40.48,40.58,40.44,40.49,366100.0,40.48,40.58,40.44,40.49,366100.0
2014-10-21 09:30:00,40.74,41.19,40.62,41.0,146000.0,40.74,41.19,40.62,41.0,146000.0
2014-10-21 10:00:00,41.01,41.18,41.0,41.01,93900.0,41.01,41.18,41.0,41.01,93900.0
2014-10-21 10:30:00,41.04,41.09,40.82,40.88,76100.0,41.04,41.09,40.82,40.88,76100.0
2014-10-21 11:00:00,40.88,41.02,40.73,40.99,67400.0,40.88,41.02,40.73,40.99,67400.0
2014-10-21 11:30:00,41.0,41.28,41.0,41.19,97800.0,41.0,41.28,41.0,41.19,97800.0
2014-10-21 12:00:00,41.19,41.28,41.16,41.19,35900.0,41.19,41.28,41.16,41.19,35900.0
2014-10-21 12:30:00,41.18,41.21,40.93,40.96,43200.0,41.18,41.21,40.93,40.96,43200.0
2014-10-21 13:00:00,40.95,41.03,40.85,40.97,41300.0,40.95,41.03,40.85,40.97,41300.0
2014-10-21 13:30:00,40.98,41.06,40.95,41.06,56800.0,40.98,41.06,40.95,41.06,56800.0
2014-10-21 14:00:00,41.04,41.26,41.04,41.21,48800.0,41.04,41.26,41.04,41.21,48800.0
2014-10-21 14:30:00,41.21,41.23,41.13,41.18,37900.0,41.21,41.23,41.13,41.18,37900.0
2014-10-21 15:00:00,41.17,41.22,41.15,41.21,82700.0,41.17,41.22,41.15,41.21,82700.0
2014-10-21 15:30:00,41.2,41.25,41.13,41.18,245800.0,41.2,41.25,41.13,41.18,245800.0
2014-10-22 09:30:00,41.2,41.55,40.97,41.52,121000.0,41.2,41.55,40.97,41.52,121000.0
2014-10-22 10:00:00,41.57,41.66,41.33,41.65,76500.0,41.57,41.66,41.33,41.65,76500.0
2014-10-22 10:30:00,41.64,41.91,41.51,41.88,122200.0,41.64,41.91,41.51,41.88,122200.0
2014-10-22 11:00:00,41.88,41.94,41.8,41.87,41500.0,41.88,41.94,41.8,41.87,41500.0
2014-10-22 11:30:00,41.89,42.08,41.82,42.06,101100.0,41.89,42.08,41.82,42.06,101100.0
2014-10-22 12:00:00,42.05,42.09,41.74,42.01,115200.0,42.05,42.09,41.74,42.01,115200.0
2014-10-22 12:30:00,42.02,42.02,41.47,41.6,76000.0,42.02,42.02,41.47,41.6,76000.0
2014-10-22 13:00:00,41.59,41.65,41.0,41.04,53600.0,41.59,41.65,41.0,41.04,53600.0
2014-10-22 13:30:00,41.04,41.25,41.02,41.19,42200.0,41.04,41.25,41.02,41.19,42200.0
2014-10-22 14:00:00,41.2,41.34,41.06,41.12,114900.0,41.2,41.34,41.06,41.12,114900.0
2014-10-22 14:30:00,41.12,41.12,40.94,41.11,56500.0,41.12,41.12,40.94,41.11,56500.0
2014-10-22 15:00:00,41.11,41.16,41.02,41.15,132500.0,41.11,41.16,41.02,41.15,132500.0
2014-10-22 15:30:00,41.16,41.16,40.85,40.85,213400.0,41.16,41.16,40.85,40.85,213400.0
2014-10-23 09:30:00,41.51,41.98,40.94,41.95,223800.0,41.51,41.98,40.94,41.95,223800.0
2014-10-23 10:00:00,41.95,42.25,41.78,41.99,168400.0,41.95,42.25,41.78,41.99,168400.0
2014-10-23 10:30:00,41.98,42.33,41.85,42.27,91900.0,41.98,42.33,41.85,42.27,91900.0
2014-10-23 11:00:00,42.29,42.37,42.05,42.13,104200.0,42.29,42.37,42.05,42.13,104200.0
2014-10-23 11:30:00,42.13,42.14,41.77,42.03,75100.0,42.13,42.14,41.77,42.03,75100.0
2014-10-23 12:00:00,41.99,41.99,41.68,41.98,63400.0,41.99,41.99,41.68,41.98,63400.0
2014-10-23 12:30:00,41.97,41.98,41.63,41.76,39300.0,41.97,41.98,41.63,41.76,39300.0
2014-10-23 13:00:00,41.74,41.87,41.67,41.84,52200.0,41.74,41.87,41.67,41.84,52200.0
2014-10-23 13:30:00,41.85,41.85,41.5,41.77,71800.0,41.85,41.85,41.5,41.77,71800.0
2014-10-23 14:00:00,41.77,41.99,41.76,41.98,59000.0,41.77,41.99,41.76,41.98,59000.0
2014-10-23 14:30:00,41.99,41.99,41.5,41.57,123400.0,41.99,41.99,41.5,41.57,123400.0
2014-10-23 15:00:00,41.6,41.68,41.38,41.54,75800.0,41.6,41.68,41.38,41.54,75800.0
2014-10-23 15:30:00,41.52,41.67,41.32,41.39,204600.0,41.52,41.67,41.32,41.39,204600.0
2014-10-24 09:30:00,41.39,41.73,40.9,41.06,80300.0,41.39,41.73,40.9,41.06,80300.0
2014-10-24 10:00:00,41.08,41.32,40.8,41.15,58100.0,41.08,41.32,40.8,41.15,58100.0
2014-10-24 10:30:00,41.13,41.47,41.13,41.47,49200.0,41.13,41.47,41.13,41.47,49200.0
2014-10-24 11:00:00,41.49,41.54,41.29,41.37,58100.0,41.49,41.54,41.29,41.37,58100.0
2014-10-24 11:30:00,41.36,41.5,41.24,41.4,36100.0,41.36,41.5,41.24,41.4,36100.0
2014-10-24 12:00:00,41.4,41.47,41.26,41.28,36400.0,41.4,41.47,41.26,41.28,36400.0
2014-10-24 12:30:00,41.3,41.38,41.28,41.38,22900.0,41.3,41.38,41.28,41.38,22900.0
2014-10-24 13:00:00,41.37,41.45,41.32,41.37,28800.0,41.37,41.45,41.32,41.37,28800.0
2014-10-24 13:30:00,41.37,41.5,41.34,41.36,21500.0,41.37,41.5,41.34,41.36,21500.0
2014-10-24 14:00:00,41.36,41.36,41.19,41.29,106300.0,41.36,41.36,41.19,41.29,106300.0
2014-10-24 14:30:00,41.29,41.47,41.27,41.38,64100.0,41.29,41.47,41.27,41.38,64100.0
2014-10-24 15:00:00,41.38,41.46,41.31,41.32,56500.0,41.38,41.46,41.31,41.32,56500.0
2014-10-24 15:30:00,41.33,41.49,41.33,41.41,131900.0,41.33,41.49,41.33,41.41,131900.0
2014-10-27 09:30:00,41.12,41.36,40.6,40.73,140100.0,41.12,41.36,40.6,40.73,140100.0
2014-10-27 10:00:00,40.73,40.92,40.37,40.67,96800.0,40.73,40.92,40.37,40.67,96800.0
2014-10-27 10:30:00,40.69,40.74,40.45,40.68,74600.0,40.69,40.74,40.45,40.68,74600.0
2014-10-27 11:00:00,40.68,41.2,40.68,41.19,137800.0,40.68,41.2,40.68,41.19,137800.0
2014-10-27 11:30:00,41.19,41.29,41.12,41.26,27500.0,41.19,41.29,41.12,41.26,27500.0
2014-10-27 12:00:00,41.26,41.43,41.23,41.28,56500.0,41.26,41.43,41.23,41.28,56500.0
2014-10-27 12:30:00,41.3,41.67,41.3,41.65,36700.0,41.3,41.67,41.3,41.65,36700.0
2014-10-27 13:00:00,41.67,41.84,41.51,41.54,65000.0,41.67,41.84,41.51,41.54,65000.0
2014-10-27 13:30:00,41.52,41.57,41.41,41.53,20700.0,41.52,41.57,41.41,41.53,20700.0
2014-10-27 14:00:00,41.52,41.69,41.49,41.68,30400.0,41.52,41.69,41.49,41.68,30400.0
2014-10-27 14:30:00,41.65,41.76,41.61,41.64,46800.0,41.65,41.76,41.61,41.64,46800.0
2014-10-27 15:00:00,41.65,41.65,41.41,41.41,88900.0,41.65,41.65,41.41,41.41,88900.0
2014-10-27 15:30:00,41.39,41.57,41.37,41.5,192400.0,41.39,41.57,41.37,41.5,192400.0
2014-10-28 09:30:00,41.5,41.53,40.92,40.93,90600.0,41.5,41.53,40.92,40.93,90600.0
2014-10-28 10:00:00,40.92,41.14,40.75,40.99,101300.0,40.92,41.14,40.75,40.99,101300.0
2014-10-28 10:30:00,40.99,41.29,40.98,41.12,78800.0,40.99,41.29,40.98,41.12,78800.0
2014-10-28 11:00:00,41.12,41.27,41.08,41.12,87600.0,41.12,41.27,41.08,41.12,87600.0
2014-10-28 11:30:00,41.13,41.24,40.91,40.95,84600.0,41.13,41.24,40.91,40.95,84600.0
2014-10-28 12:00:00,40.92,41.2,40.92,41.12,37200.0,40.92,41.2,40.92,41.12,37200.0
2014-10-28 12:30:00,41.12,41.23,41.12,41.13,30100.0,41.12,41.23,41.12,41.13,30100.0
2014-10-28 13:00:00,41.17,41.36,41.17,41.26,37900.0,41.17,41.36,41.17,41.26,37900.0
2014-10-28 13:30:00,41.26,41.58,41.25,41.55,63600.0,41.26,41.58,41.25,41.55,63600.0
2014-10-28 14:00:00,41.56,41.6,41.53,41.56,75500.0,41.56,41.6,41.53,41.56,75500.0
2014-10-28 14:30:00,41.56,41.72,41.53,41.71,91900.0,41.56,41.72,41.53,41.71,91900.0
2014-10-28 15:00:00,41.71,41.77,41.62,41.7,83000.0,41.71,41.77,41.62,41.7,83000.0
2014-10-28 15:30:00,41.66,41.74,41.64,41.72,179800.0,41.66,41.74,41.64,41.72,179800.0
2014-10-29 09:30:00,41.5,41.68,41.15,41.61,79500.0,41.5,41.68,41.15,41.61,79500.0
2014-10-29 10:00:00,41.6,41.6,40.75,40.96,133100.0,41.6,41.6,40.75,40.96,133100.0
2014-10-29 10:30:00,40.93,41.02,40.86,40.95,52900.0,40.93,41.02,40.86,40.95,52900.0
2014-10-29 11:00:00,40.99,41.25,40.99,41.24,38000.0,40.99,41.25,40.99,41.24,38000.0
2014-10-29 11:30:00,41.23,41.23,40.93,41.02,23000.0,41.23,41.23,40.93,41.02,23000.0
2014-10-29 12:00:00,41.02,41.05,40.88,40.9,31900.0,41.02,41.05,40.88,40.9,31900.0
2014-10-29 12:30:00,40.91,41.02,40.78,40.97,75600.0,40.91,41.02,40.78,40.97,75600.0
2014-10-29 13:00:00,40.95,41.05,40.84,40.9,45100.0,40.95,41.05,40.84,40.9,45100.0
2014-10-29 13:30:00,40.9,41.09,40.87,41.09,52900.0,40.9,41.09,40.87,41.09,52900.0
2014-10-29 14:00:00,41.09,41.16,40.86,41.16,67500.0,41.09,41.16,40.86,41.16,67500.0
2014-10-29 14:30:00,41.18,41.2,40.89,41.04,53300.0,41.18,41.2,40.89,41.04,53300.0
2014-10-29 15:00:00,41.04,41.04,40.8,41.01,124300.0,41.04,41.04,40.8,41.01,124300.0
2014-10-29 15:30:00,41.02,41.19,40.89,41.19,261600.0,41.02,41.19,40.89,41.19,261600.0
2014-10-30 09:30:00,40.56,41.79,40.48,41.64,97300.0,40.56,41.79,40.48,41.64,97300.0
2014-10-30 10:00:00,41.66,41.7,41.2,41.7,76100.0,41.66,41.7,41.2,41.7,76100.0
2014-10-30 10:30:00,41.7,41.72,41.24,41.33,59200.0,41.7,41.72,41.24,41.33,59200.0
2014-10-30 11:00:00,41.29,41.4,41.11,41.2,46500.0,41.29,41.4,41.11,41.2,46500.0
2014-10-30 11:30:00,41.2,41.41,41.19,41.37,51000.0,41.2,41.41,41.19,41.37,51000.0
2014-10-30 12:00:00,41.35,41.48,41.27,41.38,37300.0,41.35,41.48,41.27,41.38,37300.0
2014-10-30 12:30:00,41.38,41.49,41.3,41.41,38600.0,41.38,41.49,41.3,41.41,38600.0
2014-10-30 13:00:00,41.41,41.67,41.4,41.6,24500.0,41.41,41.67,41.4,41.6,24500.0
2014-10-30 13:30:00,41.63,41.78,41.56,41.78,85600.0,41.63,41.78,41.56,41.78,85600.0
2014-10-30 14:00:00,41.77,42.06,41.7,42.01,112700.0,41.77,42.06,41.7,42.01,112700.0
2014-10-30 14:30:00,42.01,42.01,41.62,41.67,53100.0,42.01,42.01,41.62,41.67,53100.0
2014-10-30 15:00:00,41.67,41.73,41.46,41.46,57900.0,41.67,41.73,41.46,41.46,57900.0
2014-10-30 15:30:00,41.46,41.75,41.46,41.69,206700.0,41.46,41.75,41.46,41.69,206700.0
2014-10-31 09:30:00,42.13,42.24,41.81,42.24,100400.0,42.13,42.24,41.81,42.24,100400.0
2014-10-31 10:00:00,42.23,42.23,41.89,42.0,98800.0,42.23,42.23,41.89,42.0,98800.0
2014-10-31 10:30:00,41.99,42.0,41.68,41.77,48900.0,41.99,42.0,41.68,41.77,48900.0
2014-10-31 11:00:00,41.77,41.92,41.74,41.88,57100.0,41.77,41.92,41.74,41.88,57100.0
2014-10-31 11:30:00,41.88,41.89,41.51,41.59,75800.0,41.88,41.89,41.51,41.59,75800.0
2014-10-31 12:00:00,41.59,41.62,41.43,41.55,77600.0,41.59,41.62,41.43,41.55,77600.0
2014-10-31 12:30:00,41.53,41.57,41.46,41.57,41500.0,41.53,41.57,41.46,41.57,41500.0
2014-10-31 13:00:00,41.58,41.76,41.58,41.65,26600.0,41.58,41.76,41.58,41.65,26600.0
2014-10-31 13:30:00,41.66,41.72,41.58,41.66,34500.0,41.66,41.72,41.58,41.66,34500.0
2014-10-31 14:00:00,41.65,41.74,41.59,41.63,33600.0,41.65,41.74,41.59,41.63,33600.0
2014-10-31 14:30:00,41.64,41.71,41.53,41.66,48700.0,41.64,41.71,41.53,41.66,48700.0
2014-10-31 15:00:00,41.67,41.67,41.5,41.5,71800.0,41.67,41.67,41.5,41.5,71800.0
2014-10-31 15:30:00,41.5,41.67,41.44,41.63,198100.0,41.5,41.67,41.44,41.63,198100.0
2014-11-03 09:30:00,41.77,42.0,41.52,41.91,98000.0,41.77,42.0,41.52,41.91,98000.0
2014-11-03 10:00:00,41.93,41.97,41.65,41.85,87200.0,41.93,41.97,41.65,41.85,87200.0
2014-11-03 10:30:00,41.82,42.15,41.82,42.05,133000.0,41.82,42.15,41.82,42.05,133000.0
2014-11-03 11:00:00,42.04,42.04,41.72,41.86,44300.0,42.04,42.04,41.72,41.86,44300.0
2014-11-03 11:30:00,41.87,42.08,41.85,42.03,43500.0,41.87,42.08,41.85,42.03,43500.0
2014-11-03 12:00:00,42.03,42.18,42.02,42.02,45600.0,42.03,42.18,42.02,42.02,45600.0
2014-11-03 12:30:00,42.02,42.18,42.02,42.15,33000.0,42.02,42.18,42.02,42.15,33000.0
2014-11-03 13:00:00,42.16,42.18,42.06,42.13,61000.0,42.16,42.18,42.06,42.13,61000.0
2014-11-03 13:30:00,42.11,42.15,42.05,42.05,43100.0,42.11,42.15,42.05,42.05,43100.0
2014-11-03 14:00:00,42.06,42.14,42.04,42.09,44700.0,42.06,42.14,42.04,42.09,44700.0
2014-11-03 14:30:00,42.09,42.11,41.93,42.06,94400.0,42.09,42.11,41.93,42.06,94400.0
2014-11-03 15:00:00,42.05,42.09,41.8,41.82,66000.0,42.05,42.09,41.8,41.82,66000.0
2014-11-03 15:30:00,41.83,42.01,41.82,41.93,189600.0,41.83,42.01,41.82,41.93,189600.0
2014-11-04 09:30:00,41.77,41.77,41.0,41.04,92800.0,41.77,41.77,41.0,41.04,92800.0
2014-11-04 10:00:00,41.05,41.34,40.87,41.32,140700.0,41.05,41.34,40.87,41.32,140700.0
2014-11-04 10:30:00,41.32,41.4,41.2,41.27,177600.0,41.32,41.4,41.2,41.27,177600.0
2014-11-04 11:00:00,41.27,41.44,41.21,41.31,66600.0,41.27,41.44,41.21,41.31,66600.0
2014-11-04 11:30:00,41.32,41.45,41.26,41.28,32400.0,41.32,41.45,41.26,41.28,32400.0
2014-11-04 12:00:00,41.27,41.39,41.22,41.31,55800.0,41.27,41.39,41.22,41.31,55800.0
2014-11-04 12:30:00,41.3,41.42,41.21,41.26,22200.0,41.3,41.42,41.21,41.26,22200.0
2014-11-04 13:00:00,41.27,41.31,41.15,41.31,60300.0,41.27,41.31,41.15,41.31,60300.0
2014-11-04 13:30:00,41.27,41.52,41.24,41.51,37800.0,41.27,41.52,41.24,41.51,37800.0
2014-11-04 14:00:00,41.51,41.52,41.27,41.27,49800.0,41.51,41.52,41.27,41.27,49800.0
2014-11-04 14:30:00,41.28,41.39,41.27,41.38,60800.0,41.28,41.39,41.27,41.38,60800.0
2014-11-04 15:00:00,41.38,41.45,41.34,41.45,77500.0,41.38,41.45,41.34,41.45,77500.0
2014-11-04 15:30:00,41.44,41.55,41.37,41.52,252400.0,41.44,41.55,41.37,41.52,252400.0
2014-11-05 09:30:00,41.58,41.67,41.13,41.32,119000.0,41.58,41.67,41.13,41.32,119000.0
2014-11-05 10:00:00,41.3,41.58,41.15,41.49,88000.0,41.3,41.58,41.15,41.49,88000.0
2014-11-05 10:30:00,41.49,41.71,41.43,41.51,134900.0,41.49,41.71,41.43,41.51,134900.0
2014-11-05 11:00:00,41.53,41.56,41.4,41.55,30400.0,41.53,41.56,41.4,41.55,30400.0
2014-11-05 11:30:00,41.55,41.58,41.47,41.58,33100.0,41.55,41.58,41.47,41.58,33100.0
2014-11-05 12:00:00,41.58,41.61,41.54,41.54,49900.0,41.58,41.61,41.54,41.54,49900.0
2014-11-05 12:30:00,41.55,41.57,41.45,41.55,19600.0,41.55,41.57,41.45,41.55,19600.0
2014-11-05 13:00:00,41.55,41.61,41.46,41.46,28400.0,41.55,41.61,41.46,41.46,28400.0
2014-11-05 13:30:00,41.47,41.64,41.19,41.51,68100.0,41.47,41.64,41.19,41.51,68100.0
2014-11-05 14:00:00,41.47,41.53,41.39,41.43,29600.0,41.47,41.53,41.39,41.43,29600.0
2014-11-05 14:30:00,41.43,41.47,41.34,41.47,32800.0,41.43,41.47,41.34,41.47,32800.0
2014-11-05 15:00:00,41.51,41.51,41.29,41.3,39900.0,41.51,41.51,41.29,41.3,39900.0
2014-11-05 15:30:00,41.3,41.34,41.19,41.3,112600.0,41.3,41.34,41.19,41.3,112600.0
2014-11-06 09:30:00,41.21,41.87,41.21,41.56,160700.0,41.21,41.87,41.21,41.56,160700.0
2014-11-06 10:00:00,41.56,42.52,41.44,42.35,239600.0,41.56,42.52,41.44,42.35,239600.0
2014-11-06 10:30:00,42.37,42.61,42.24,42.41,186200.0,42.37,42.61,42.24,42.41,186200.0
2014-11-06 11:00:00,42.41,42.74,42.37,42.55,97200.0,42.41,42.74,42.37,42.55,97200.0
2014-11-06 11:30:00,42.55,42.75,42.5,42.69,60800.0,42.55,42.75,42.5,42.69,60800.0
2014-11-06 12:00:00,42.7,42.77,42.3,42.71,129600.0,42.7,42.77,42.3,42.71,129600.0
2014-11-06 12:30:00,42.71,42.77,42.61,42.75,50600.0,42.71,42.77,42.61,42.75,50600.0
2014-11-06 13:00:00,42.75,42.8,42.58,42.64,45800.0,42.75,42.8,42.58,42.64,45800.0
2014-11-06 13:30:00,42.65,42.84,42.58,42.83,122700.0,42.65,42.84,42.58,42.83,122700.0
2014-11-06 14:00:00,42.83,42.91,42.64,42.67,80000.0,42.83,42.91,42.64,42.67,80000.0
2014-11-06 14:30:00,42.68,42.71,42.62,42.69,63500.0,42.68,42.71,42.62,42.69,63500.0
2014-11-06 15:00:00,42.7,42.7,42.59,42.65,106600.0,42.7,42.7,42.59,42.65,106600.0
2014-11-06 15:30:00,42.64,42.99,42.62,42.77,303600.0,42.64,42.99,42.62,42.77,303600.0
2014-11-07 09:30:00,42.45,43.21,42.36,42.88,141300.0,42.45,43.21,42.36,42.88,141300.0
2014-11-07 10:00:00,42.89,43.24,42.88,43.09,115100.0,42.89,43.24,42.88,43.09,115100.0
2014-11-07 10:30:00,43.07,43.13,42.81,43.01,75600.0,43.07,43.13,42.81,43.01,75600.0
2014-11-07 11:00:00,42.99,43.34,42.84,43.34,67000.0,42.99,43.34,42.84,43.34,67000.0
2014-11-07 11:30:00,43.34,43.52,43.25,43.48,70900.0,43.34,43.52,43.25,43.48,70900.0
2014-11-07 12:00:00,43.5,43.55,43.34,43.52,84500.0,43.5,43.55,43.34,43.52,84500.0
2014-11-07 12:30:00,43.52,43.59,43.38,43.52,57100.0,43.52,43.59,43.38,43.52,57100.0
2014-11-07 13:00:00,43.52,43.55,43.4,43.55,84900.0,43.52,43.55,43.4,43.55,84900.0
2014-11-07 13:30:00,43.53,43.61,43.48,43.59,66900.0,43.53,43.61,43.48,43.59,66900.0
2014-11-07 14:00:00,43.58,43.82,43.51,43.78,94100.0,43.58,43.82,43.51,43.78,94100.0
2014-11-07 14:30:00,43.78,43.78,43.65,43.69,163100.0,43.78,43.78,43.65,43.69,163100.0
2014-11-07 15:00:00,43.7,43.76,43.65,43.66,119400.0,43.7,43.76,43.65,43.66,119400.0
2014-11-07 15:30:00,43.66,43.89,43.64,43.76,396200.0,43.66,43.89,43.64,43.76,396200.0
2014-11-10 09:30:00,43.69,44.55,43.55,44.13,287600.0,43.69,44.55,43.55,44.13,287600.0
2014-11-10 10:00:00,44.12,44.23,43.45,43.54,99400.0,44.12,44.23,43.45,43.54,99400.0
2014-11-10 10:30:00,43.54,43.54,43.28,43.41,59200.0,43.54,43.54,43.28,43.41,59200.0
2014-11-10 11:00:00,43.41,43.5,43.15,43.26,75800.0,43.41,43.5,43.15,43.26,75800.0
2014-11-10 11:30:00,43.26,43.3,43.0,43.03,52900.0,43.26,43.3,43.0,43.03,52900.0
2014-11-10 12:00:00,43.03,43.05,42.81,42.92,85000.0,43.03,43.05,42.81,42.92,85000.0
2014-11-10 12:30:00,42.93,43.2,42.93,43.18,58700.0,42.93,43.2,42.93,43.18,58700.0
2014-11-10 13:00:00,43.16,43.16,42.92,43.0,42200.0,43.16,43.16,42.92,43.0,42200.0
2014-11-10 13:30:00,42.98,43.05,42.85,42.92,60400.0,42.98,43.05,42.85,42.92,60400.0
2014-11-10 14:00:00,42.93,43.16,42.88,43.16,93800.0,42.93,43.16,42.88,43.16,93800.0
2014-11-10 14:30:00,43.15,43.17,42.93,43.04,86600.0,43.15,43.17,42.93,43.04,86600.0
2014-11-10 15:00:00,43.04,43.23,43.04,43.21,156900.0,43.04,43.23,43.04,43.21,156900.0
2014-11-10 15:30:00,43.21,43.33,43.16,43.32,210500.0,43.21,43.33,43.16,43.32,210500.0
2014-11-11 09:30:00,43.18,43.18,42.66,43.07,239500.0,43.18,43.18,42.66,43.07,239500.0
2014-11-11 10:00:00,43.04,43.15,42.7,42.84,168000.0,43.04,43.15,42.7,42.84,168000.0
2014-11-11 10:30:00,42.83,43.03,42.74,43.01,170000.0,42.83,43.03,42.74,43.01,170000.0
2014-11-11 11:00:00,43.0,43.17,42.93,43.1,84800.0,43.0,43.17,42.93,43.1,84800.0
2014-11-11 11:30:00,43.09,43.09,42.89,43.03,74500.0,43.09,43.09,42.89,43.03,74500.0
2014-11-11 12:00:00,43.04,43.17,43.02,43.15,39400.0,43.04,43.17,43.02,43.15,39400.0
2014-11-11 12:30:00,43.14,43.18,43.04,43.05,20300.0,43.14,43.18,43.04,43.05,20300.0
2014-11-11 13:00:00,43.04,43.09,42.97,43.08,40700.0,43.04,43.09,42.97,43.08,40700.0
2014-11-11 13:30:00,43.08,43.15,43.06,43.12,17400.0,43.08,43.15,43.06,43.12,17400.0
2014-11-11 14:00:00,43.09,43.09,42.93,43.02,27200.0,43.09,43.09,42.93,43.02,27200.0
2014-11-11 14:30:00,43.02,43.12,43.02,43.1,25300.0,43.02,43.12,43.02,43.1,25300.0
2014-11-11 15:00:00,43.11,43.35,43.1,43.22,93900.0,43.11,43.35,43.1,43.22,93900.0
2014-11-11 15:30:00,43.22,43.29,43.15,43.16,209400.0,43.22,43.29,43.15,43.16,209400.0
2014-11-12 09:30:00,43.18,43.94,43.15,43.57,199300.0,43.18,43.94,43.15,43.57,199300.0
2014-11-12 10:00:00,43.57,44.32,43.56,44.23,210400.0,43.57,44.32,43.56,44.23,210400.0
2014-11-12 10:30:00,44.21,44.23,43.76,43.96,107000.0,44.21,44.23,43.76,43.96,107000.0
2014-11-12 11:00:00,43.95,44.21,43.9,44.18,129300.0,43.95,44.21,43.9,44.18,129300.0
2014-11-12 11:30:00,44.2,44.58,44.17,44.58,169500.0,44.2,44.58,44.17,44.58,169500.0
2014-11-12 12:00:00,44.58,44.74,44.5,44.65,178900.0,44.58,44.74,44.5,44.65,178900.0
2014-11-12 12:30:00,44.67,45.46,44.6,45.27,558200.0,44.67,45.46,44.6,45.27,558200.0
2014-11-12 13:00:00,45.27,45.47,45.1,45.43,297900.0,45.27,45.47,45.1,45.43,297900.0
2014-11-12 13:30:00,45.43,45.48,45.08,45.24,327800.0,45.43,45.48,45.08,45.24,327800.0
2014-11-12 14:00:00,45.23,45.31,45.15,45.2,145000.0,45.23,45.31,45.15,45.2,145000.0
2014-11-12 14:30:00,45.21,45.29,45.11,45.22,186500.0,45.21,45.29,45.11,45.22,186500.0
2014-11-12 15:00:00,45.21,45.71,45.17,45.52,270100.0,45.21,45.71,45.17,45.52,270100.0
2014-11-12 15:30:00,45.54,45.95,45.42,45.65,642300.0,45.54,45.95,45.42,45.65,642300.0
2014-11-13 09:30:00,45.77,46.2,45.29,45.8,443900.0,45.77,46.2,45.29,45.8,443900.0
2014-11-13 10:00:00,45.78,46.25,45.75,46.06,571400.0,45.78,46.25,45.75,46.06,571400.0
2014-11-13 10:30:00,46.06,46.11,45.49,45.5,243900.0,46.06,46.11,45.49,45.5,243900.0
2014-11-13 11:00:00,45.51,45.54,45.03,45.26,230800.0,45.51,45.54,45.03,45.26,230800.0
2014-11-13 11:30:00,45.27,45.33,45.01,45.29,115100.0,45.27,45.33,45.01,45.29,115100.0
2014-11-13 12:00:00,45.29,45.68,45.25,45.52,165800.0,45.29,45.68,45.25,45.52,165800.0
2014-11-13 12:30:00,45.52,45.65,45.45,45.45,110400.0,45.52,45.65,45.45,45.45,110400.0
2014-11-13 13:00:00,45.45,45.5,45.01,45.05,115500.0,45.45,45.5,45.01,45.05,115500.0
2014-11-13 13:30:00,45.05,45.18,44.87,45.06,176100.0,45.05,45.18,44.87,45.06,176100.0
2014-11-13 14:00:00,45.03,45.18,44.95,44.99,87500.0,45.03,45.18,44.95,44.99,87500.0
2014-11-13 14:30:00,44.98,45.27,44.96,45.03,90900.0,44.98,45.27,44.96,45.03,90900.0
2014-11-13 15:00:00,45.02,45.1,44.92,45.0,111700.0,45.02,45.1,44.92,45.0,111700.0
2014-11-13 15:30:00,45.0,45.46,44.98,45.17,707800.0,45.0,45.46,44.98,45.17,707800.0
2014-11-14 09:30:00,44.27,45.05,44.15,44.88,371800.0,44.27,45.05,44.15,44.88,371800.0
2014-11-14 10:00:00,44.91,45.2,44.85,44.92,201300.0,44.91,45.2,44.85,44.92,201300.0
2014-11-14 10:30:00,44.9,44.95,44.69,44.71,74700.0,44.9,44.95,44.69,44.71,74700.0
2014-11-14 11:00:00,44.73,44.89,44.7,44.82,83600.0,44.73,44.89,44.7,44.82,83600.0
2014-11-14 11:30:00,44.84,44.87,44.69,44.82,47800.0,44.84,44.87,44.69,44.82,47800.0
2014-11-14 12:00:00,44.83,45.34,44.74,45.17,189200.0,44.83,45.34,44.74,45.17,189200.0
2014-11-14 12:30:00,45.15,45.16,44.87,44.97,65300.0,45.15,45.16,44.87,44.97,65300.0
2014-11-14 13:00:00,44.95,45.0,44.82,44.87,47300.0,44.95,45.0,44.82,44.87,47300.0
2014-11-14 13:30:00,44.87,45.04,44.87,44.94,52800.0,44.87,45.04,44.87,44.94,52800.0
2014-11-14 14:00:00,44.94,44.99,44.83,44.9,64700.0,44.94,44.99,44.83,44.9,64700.0
2014-11-14 14:30:00,44.9,45.07,44.87,45.06,95700.0,44.9,45.07,44.87,45.06,95700.0
2014-11-14 15:00:00,45.07,45.2,45.0,45.12,114300.0,45.07,45.2,45.0,45.12,114300.0
2014-11-14 15:30:00,45.13,45.15,44.91,44.98,313300.0,45.13,45.15,44.91,44.98,313300.0
2014-11-17 09:30:00,44.98,45.08,44.75,44.86,174500.0,44.98,45.08,44.75,44.86,174500.0
2014-11-17 10:00:00,44.85,45.0,44.41,44.59,133500.0,44.85,45.0,44.41,44.59,133500.0
2014-11-17 10:30:00,44.56,44.85,44.56,44.64,68800.0,44.56,44.85,44.56,44.64,68800.0
2014-11-17 11:00:00,44.65,44.71,44.36,44.37,70000.0,44.65,44.71,44.36,44.37,70000.0
2014-11-17 11:30:00,44.38,44.59,44.35,44.57,63000.0,44.38,44.59,44.35,44.57,63000.0
2014-11-17 12:00:00,44.55,44.59,44.39,44.49,60700.0,44.55,44.59,44.39,44.49,60700.0
2014-11-17 12:30:00,44.5,44.55,44.33,44.33,60400.0,44.5,44.55,44.33,44.33,60400.0
2014-11-17 13:00:00,44.34,44.62,44.24,44.62,131200.0,44.34,44.62,44.24,44.62,131200.0
2014-11-17 13:30:00,44.62,44.71,44.44,44.59,64400.0,44.62,44.71,44.44,44.59,64400.0
2014-11-17 14:00:00,44.59,44.75,44.55,44.55,53900.0,44.59,44.75,44.55,44.55,53900.0
2014-11-17 14:30:00,44.57,44.68,44.52,44.6,56000.0,44.57,44.68,44.52,44.6,56000.0
2014-11-17 15:00:00,44.56,44.59,44.43,44.45,102500.0,44.56,44.59,44.43,44.45,102500.0
2014-11-17 15:30:00,44.45,44.5,44.33,44.41,226200.0,44.45,44.5,44.33,44.41,226200.0
2014-11-18 09:30:00,45.3,45.97,45.15,45.33,532600.0,45.3,45.97,45.15,45.33,532600.0
2014-11-18 10:00:00,45.34,45.72,45.06,45.12,284500.0,45.34,45.72,45.06,45.12,284500.0
2014-11-18 10:30:00,45.12,45.3,45.01,45.03,136700.0,45.12,45.3,45.01,45.03,136700.0
2014-11-18 11:00:00,45.05,45.05,44.75,44.8,148800.0,45.05,45.05,44.75,44.8,148800.0
2014-11-18 11:30:00,44.78,45.1,44.73,45.06,90900.0,44.78,45.1,44.73,45.06,90900.0
2014-11-18 12:00:00,45.05,45.05,44.8,44.96,109500.0,45.05,45.05,44.8,44.96,109500.0
2014-11-18 12:30:00,44.91,45.28,44.91,45.17,41400.0,44.91,45.28,44.91,45.17,41400.0
2014-11-18 13:00:00,45.16,45.29,45.13,45.26,61600.0,45.16,45.29,45.13,45.26,61600.0
2014-11-18 13:30:00,45.25,45.38,45.09,45.09,80400.0,45.25,45.38,45.09,45.09,80400.0
2014-11-18 14:00:00,45.1,45.42,44.93,45.1,158000.0,45.1,45.42,44.93,45.1,158000.0
2014-11-18 14:30:00,45.12,45.46,45.04,45.27,352600.0,45.12,45.46,45.04,45.27,352600.0
2014-11-18 15:00:00,45.26,45.47,45.11,45.2,216300.0,45.26,45.47,45.11,45.2,216300.0
2014-11-18 15:30:00,45.2,45.28,44.78,44.8,544500.0,45.2,45.28,44.78,44.8,544500.0
2014-11-19 09:30:00,44.97,45.36,44.62,45.26,219800.0,44.97,45.36,44.62,45.26,219800.0
2014-11-19 10:00:00,45.27,45.29,44.92,44.99,119900.0,45.27,45.29,44.92,44.99,119900.0
2014-11-19 10:30:00,44.98,45.1,44.67,44.81,93900.0,44.98,45.1,44.67,44.81,93900.0
2014-11-19 11:00:00,44.83,45.07,44.71,44.92,79400.0,44.83,45.07,44.71,44.92,79400.0
2014-11-19 11:30:00,44.91,45.18,44.88,45.03,57200.0,44.91,45.18,44.88,45.03,57200.0
2014-11-19 12:00:00,45.03,45.17,45.01,45.02,47200.0,45.03,45.17,45.01,45.02,47200.0
2014-11-19 12:30:00,45.01,45.4,45.01,45.36,84400.0,45.01,45.4,45.01,45.36,84400.0
2014-11-19 13:00:00,45.33,45.52,45.33,45.4,57800.0,45.33,45.52,45.33,45.4,57800.0
2014-11-19 13:30:00,45.41,45.52,45.37,45.42,49000.0,45.41,45.52,45.37,45.42,49000.0
2014-11-19 14:00:00,45.44,45.55,45.31,45.32,72500.0,45.44,45.55,45.31,45.32,72500.0
2014-11-19 14:30:00,45.35,45.42,45.13,45.19,74800.0,45.35,45.42,45.13,45.19,74800.0
2014-11-19 15:00:00,45.2,45.5,45.05,45.41,165400.0,45.2,45.5,45.05,45.41,165400.0
2014-11-19 15:30:00,45.43,45.69,45.43,45.57,222100.0,45.43,45.69,45.43,45.57,222100.0
2014-11-20 09:30:00,45.6,47.14,45.3,47.02,417100.0,45.6,47.14,45.3,47.02,417100.0
2014-11-20 10:00:00,47.02,47.18,46.52,46.61,399600.0,47.02,47.18,46.52,46.61,399600.0
2014-11-20 10:30:00,46.62,46.71,46.42,46.6,211400.0,46.62,46.71,46.42,46.6,211400.0
2014-11-20 11:00:00,46.59,46.77,46.34,46.61,238700.0,46.59,46.77,46.34,46.61,238700.0
2014-11-20 11:30:00,46.63,46.93,46.56,46.81,77700.0,46.63,46.93,46.56,46.81,77700.0
2014-11-20 12:00:00,46.81,46.83,46.65,46.77,84100.0,46.81,46.83,46.65,46.77,84100.0
2014-11-20 12:30:00,46.75,46.94,46.59,46.76,106200.0,46.75,46.94,46.59,46.76,106200.0
2014-11-20 13:00:00,46.78,46.88,46.57,46.7,78100.0,46.78,46.88,46.57,46.7,78100.0
2014-11-20 13:30:00,46.7,46.7,46.45,46.47,75400.0,46.7,46.7,46.45,46.47,75400.0
2014-11-20 14:00:00,46.49,46.63,46.43,46.48,96900.0,46.49,46.63,46.43,46.48,96900.0
2014-11-20 14:30:00,46.5,46.5,46.05,46.05,130900.0,46.5,46.5,46.05,46.05,130900.0
2014-11-20 15:00:00,46.04,46.08,45.66,45.85,278100.0,46.04,46.08,45.66,45.85,278100.0
2014-11-20 15:30:00,45.87,46.05,45.79,45.88,441500.0,45.87,46.05,45.79,45.88,441500.0
2014-11-21 09:30:00,46.6,46.75,46.16,46.33,354000.0,46.6,46.75,46.16,46.33,354000.0
2014-11-21 10:00:00,46.33,46.37,45.94,46.33,309900.0,46.33,46.37,45.94,46.33,309900.0
2014-11-21 10:30:00,46.32,46.4,46.12,46.14,113500.0,46.32,46.4,46.12,46.14,113500.0
2014-11-21 11:00:00,46.14,46.43,46.05,46.42,100000.0,46.14,46.43,46.05,46.42,100000.0
2014-11-21 11:30:00,46.43,46.61,46.39,46.56,119600.0,46.43,46.61,46.39,46.56,119600.0
2014-11-21 12:00:00,46.57,46.57,46.38,46.48,41600.0,46.57,46.57,46.38,46.48,41600.0
2014-11-21 12:30:00,46.5,46.83,46.49,46.61,116500.0,46.5,46.83,46.49,46.61,116500.0
2014-11-21 13:00:00,46.61,47.15,46.61,47.0,246100.0,46.61,47.15,46.61,47.0,246100.0
2014-11-21 13:30:00,47.02,47.04,46.82,46.92,104600.0,47.02,47.04,46.82,46.92,104600.0
2014-11-21 14:00:00,46.92,46.96,46.82,46.85,130300.0,46.92,46.96,46.82,46.85,130300.0
2014-11-21 14:30:00,46.88,46.92,46.8,46.88,76100.0,46.88,46.92,46.8,46.88,76100.0
2014-11-21 15:00:00,46.88,47.07,46.86,46.87,156000.0,46.88,47.07,46.86,46.87,156000.0
2014-11-21 15:30:00,46.88,46.98,46.79,46.92,307700.0,46.88,46.98,46.79,46.92,307700.0
2014-11-24 09:30:00,46.9,47.19,46.6,47.0,592200.0,46.9,47.19,46.6,47.0,592200.0
2014-11-24 10:00:00,46.98,47.32,46.34,46.52,765500.0,46.98,47.32,46.34,46.52,765500.0
2014-11-24 10:30:00,46.53,46.63,46.3,46.36,250300.0,46.53,46.63,46.3,46.36,250300.0
2014-11-24 11:00:00,46.38,46.52,46.34,46.5,120400.0,46.38,46.52,46.34,46.5,120400.0
2014-11-24 11:30:00,46.5,46.75,46.49,46.71,185300.0,46.5,46.75,46.49,46.71,185300.0
2014-11-24 12:00:00,46.7,46.87,46.7,46.79,83000.0,46.7,46.87,46.7,46.79,83000.0
2014-11-24 12:30:00,46.79,46.85,46.72,46.73,140000.0,46.79,46.85,46.72,46.73,140000.0
2014-11-24 13:00:00,46.76,46.85,46.73,46.84,157100.0,46.76,46.85,46.73,46.84,157100.0
2014-11-24 13:30:00,46.83,46.87,46.72,46.75,178300.0,46.83,46.87,46.72,46.75,178300.0
2014-11-24 14:00:00,46.76,46.97,46.73,46.94,147800.0,46.76,46.97,46.73,46.94,147800.0
2014-11-24 14:30:00,46.95,46.96,46.63,46.65,258100.0,46.95,46.96,46.63,46.65,258100.0
2014-11-24 15:00:00,46.66,46.87,46.65,46.76,178000.0,46.66,46.87,46.65,46.76,178000.0
2014-11-24 15:30:00,46.76,46.98,46.72,46.95,364800.0,46.76,46.98,46.72,46.95,364800.0
2014-11-25 09:30:00,47.39,49.34,47.15,48.4,1688100.0,47.39,49.34,47.15,48.4,1688100.0
2014-11-25 10:00:00,48.11,48.55,48.0,48.53,556500.0,48.11,48.55,48.0,48.53,556500.0
2014-11-25 10:30:00,48.53,48.56,48.27,48.44,263000.0,48.53,48.56,48.27,48.44,263000.0
2014-11-25 11:00:00,48.44,48.63,48.33,48.49,210100.0,48.44,48.63,48.33,48.49,210100.0
2014-11-25 11:30:00,48.46,49.09,48.3,49.02,304000.0,48.46,49.09,48.3,49.02,304000.0
2014-11-25 12:00:00,49.0,49.17,48.6,48.69,297000.0,49.0,49.17,48.6,48.69,297000.0
2014-11-25 12:30:00,48.68,48.98,48.65,48.83,97100.0,48.68,48.98,48.65,48.83,97100.0
2014-11-25 13:00:00,48.83,49.04,48.79,48.9,123600.0,48.83,49.04,48.79,48.9,123600.0
2014-11-25 13:30:00,48.89,48.92,48.81,48.86,222900.0,48.89,48.92,48.81,48.86,222900.0
2014-11-25 14:00:00,48.88,49.08,48.86,48.93,121300.0,48.88,49.08,48.86,48.93,121300.0
2014-11-25 14:30:00,48.92,48.94,48.57,48.64,149800.0,48.92,48.94,48.57,48.64,149800.0
2014-11-25 15:00:00,48.64,48.87,48.63,48.86,137900.0,48.64,48.87,48.63,48.86,137900.0
2014-11-25 15:30:00,48.86,48.86,48.56,48.66,513000.0,48.86,48.86,48.56,48.66,513000.0
2014-11-26 09:30:00,49.08,49.2,48.0,48.36,283600.0,49.08,49.2,48.0,48.36,283600.0
2014-11-26 10:00:00,48.36,48.67,48.25,48.54,101400.0,48.36,48.67,48.25,48.54,101400.0
2014-11-26 10:30:00,48.53,48.53,47.86,47.89,135100.0,48.53,48.53,47.86,47.89,135100.0
2014-11-26 11:00:00,47.89,48.13,47.89,47.91,86900.0,47.89,48.13,47.89,47.91,86900.0
2014-11-26 11:30:00,47.91,48.23,47.91,48.05,69900.0,47.91,48.23,47.91,48.05,69900.0
2014-11-26 12:00:00,48.04,48.19,47.94,48.08,46200.0,48.04,48.19,47.94,48.08,46200.0
2014-11-26 12:30:00,48.07,48.18,47.97,48.05,40500.0,48.07,48.18,47.97,48.05,40500.0
2014-11-26 13:00:00,48.04,48.18,48.04,48.05,49500.0,48.04,48.18,48.04,48.05,49500.0
2014-11-26 13:30:00,48.03,48.1,47.94,47.95,69900.0,48.03,48.1,47.94,47.95,69900.0
2014-11-26 14:00:00,47.95,48.18,47.94,47.98,81400.0,47.95,48.18,47.94,47.98,81400.0
2014-11-26 14:30:00,47.97,48.18,47.94,48.15,74000.0,47.97,48.18,47.94,48.15,74000.0
2014-11-26 15:00:00,48.13,48.34,48.09,48.31,159400.0,48.13,48.34,48.09,48.31,159400.0
2014-11-26 15:30:00,48.31,48.42,48.2,48.34,272300.0,48.31,48.42,48.2,48.34,272300.0
2014-11-28 09:30:00,48.63,48.88,48.26,48.85,171700.0,48.63,48.88,48.26,48.85,171700.0
2014-11-28 10:00:00,48.87,48.93,48.44,48.52,124100.0,48.87,48.93,48.44,48.52,124100.0
2014-11-28 10:30:00,48.49,48.66,48.37,48.45,85900.0,48.49,48.66,48.37,48.45,85900.0
2014-11-28 11:00:00,48.46,48.65,48.4,48.42,80300.0,48.46,48.65,48.4,48.42,80300.0
2014-11-28 11:30:00,48.42,48.59,48.42,48.51,62100.0,48.42,48.59,48.42,48.51,62100.0
2014-11-28 12:00:00,48.49,48.57,48.4,48.4,78400.0,48.49,48.57,48.4,48.4,78400.0
2014-11-28 12:30:00,48.41,48.5,48.12,48.19,232300.0,48.41,48.5,48.12,48.19,232300.0
2014-12-01 09:30:00,48.19,48.23,47.4,47.44,396700.0,48.19,48.23,47.4,47.44,396700.0
2014-12-01 10:00:00,47.44,47.64,47.4,47.46,208800.0,47.44,47.64,47.4,47.46,208800.0
2014-12-01 10:30:00,47.46,47.52,47.34,47.35,147200.0,47.46,47.52,47.34,47.35,147200.0
2014-12-01 11:00:00,47.35,47.61,47.35,47.61,138200.0,47.35,47.61,47.35,47.61,138200.0
2014-12-01 11:30:00,47.62,47.67,47.44,47.45,156400.0,47.62,47.67,47.44,47.45,156400.0
2014-12-01 12:00:00,47.45,47.55,47.33,47.36,117900.0,47.45,47.55,47.33,47.36,117900.0
2014-12-01 12:30:00,47.36,47.45,47.31,47.43,120500.0,47.36,47.45,47.31,47.43,120500.0
2014-12-01 13:00:00,47.43,47.46,47.27,47.29,139200.0,47.43,47.46,47.27,47.29,139200.0
2014-12-01 13:30:00,47.29,47.31,47.2,47.27,122800.0,47.29,47.31,47.2,47.27,122800.0
2014-12-01 14:00:00,47.26,47.39,47.01,47.07,129000.0,47.26,47.39,47.01,47.07,129000.0
2014-12-01 14:30:00,47.08,47.1,46.82,46.83,307900.0,47.08,47.1,46.82,46.83,307900.0
2014-12-01 15:00:00,46.83,46.95,46.82,46.88,153000.0,46.83,46.95,46.82,46.88,153000.0
2014-12-01 15:30:00,46.87,47.11,46.85,47.04,352500.0,46.87,47.11,46.85,47.04,352500.0
2014-12-02 09:30:00,46.49,46.86,46.3,46.8,232400.0,46.49,46.86,46.3,46.8,232400.0
2014-12-02 10:00:00,46.77,47.0,46.34,46.34,126300.0,46.77,47.0,46.34,46.34,126300.0
2014-12-02 10:30:00,46.35,46.35,46.0,46.09,195000.0,46.35,46.35,46.0,46.09,195000.0
2014-12-02 11:00:00,46.1,46.28,45.95,46.04,148900.0,46.1,46.28,45.95,46.04,148900.0
2014-12-02 11:30:00,46.03,46.04,45.81,45.98,111600.0,46.03,46.04,45.81,45.98,111600.0
2014-12-02 12:00:00,45.97,46.06,45.91,46.0,97600.0,45.97,46.06,45.91,46.0,97600.0
2014-12-02 12:30:00,45.99,46.03,45.97,46.0,76300.0,45.99,46.03,45.97,46.0,76300.0
2014-12-02 13:00:00,46.0,46.05,45.84,46.03,85100.0,46.0,46.05,45.84,46.03,85100.0
2014-12-02 13:30:00,46.04,46.11,45.98,46.0,98300.0,46.04,46.11,45.98,46.0,98300.0
2014-12-02 14:00:00,46.01,46.11,45.98,46.01,52800.0,46.01,46.11,45.98,46.01,52800.0
2014-12-02 14:30:00,46.01,46.09,45.99,46.06,97600.0,46.01,46.09,45.99,46.06,97600.0
2014-12-02 15:00:00,46.07,46.15,46.01,46.06,114800.0,46.07,46.15,46.01,46.06,114800.0
2014-12-02 15:30:00,46.06,46.12,45.95,46.06,285100.0,46.06,46.12,45.95,46.06,285100.0
2014-12-03 09:30:00,46.06,46.59,46.0,46.2,225100.0,46.06,46.59,46.0,46.2,225100.0
2014-12-03 10:00:00,46.23,46.5,45.87,46.36,126600.0,46.23,46.5,45.87,46.36,126600.0
2014-12-03 10:30:00,46.41,46.47,45.96,45.97,72300.0,46.41,46.47,45.96,45.97,72300.0
2014-12-03 11:00:00,45.96,46.01,45.9,46.0,73100.0,45.96,46.01,45.9,46.0,73100.0
2014-12-03 11:30:00,46.0,46.23,45.9,45.99,68800.0,46.0,46.23,45.9,45.99,68800.0
2014-12-03 12:00:00,45.98,46.05,45.86,45.88,61700.0,45.98,46.05,45.86,45.88,61700.0
2014-12-03 12:30:00,45.89,45.99,45.87,45.99,35800.0,45.89,45.99,45.87,45.99,35800.0
2014-12-03 13:00:00,45.99,46.0,45.9,45.9,41500.0,45.99,46.0,45.9,45.9,41500.0
2014-12-03 13:30:00,45.89,45.92,45.67,45.72,73300.0,45.89,45.92,45.67,45.72,73300.0
2014-12-03 14:00:00,45.71,45.76,45.52,45.52,212300.0,45.71,45.76,45.52,45.52,212300.0
2014-12-03 14:30:00,45.58,45.69,45.39,45.58,254100.0,45.58,45.69,45.39,45.58,254100.0
2014-12-03 15:00:00,45.59,45.85,45.58,45.81,111800.0,45.59,45.85,45.58,45.81,111800.0
2014-12-03 15:30:00,45.83,45.86,45.52,45.73,610200.0,45.83,45.86,45.52,45.73,610200.0
2014-12-04 09:30:00,45.9,46.3,45.6,45.93,293400.0,45.9,46.3,45.6,45.93,293400.0
2014-12-04 10:00:00,45.91,46.13,45.84,45.88,235000.0,45.91,46.13,45.84,45.88,235000.0
2014-12-04 10:30:00,45.9,46.1,45.86,46.07,152200.0,45.9,46.1,45.86,46.07,152200.0
2014-12-04 11:00:00,46.07,46.18,45.98,46.18,114100.0,46.07,46.18,45.98,46.18,114100.0
2014-12-04 11:30:00,46.18,46.33,46.11,46.32,119300.0,46.18,46.33,46.11,46.32,119300.0
2014-12-04 12:00:00,46.31,46.32,46.08,46.19,114400.0,46.31,46.32,46.08,46.19,114400.0
2014-12-04 12:30:00,46.19,46.34,46.17,46.22,83300.0,46.19,46.34,46.17,46.22,83300.0
2014-12-04 13:00:00,46.22,46.42,46.2,46.23,76700.0,46.22,46.42,46.2,46.23,76700.0
2014-12-04 13:30:00,46.24,47.18,46.21,46.65,518700.0,46.24,47.18,46.21,46.65,518700.0
2014-12-04 14:00:00,46.65,46.82,46.45,46.48,135400.0,46.65,46.82,46.45,46.48,135400.0
2014-12-04 14:30:00,46.47,46.52,46.24,46.36,160000.0,46.47,46.52,46.24,46.36,160000.0
2014-12-04 15:00:00,46.36,46.48,46.09,46.16,198000.0,46.36,46.48,46.09,46.16,198000.0
2014-12-04 15:30:00,46.16,46.35,45.9,45.91,645600.0,46.16,46.35,45.9,45.91,645600.0
2014-12-05 09:30:00,45.94,46.12,45.3,45.69,173500.0,45.94,46.12,45.3,45.69,173500.0
2014-12-05 10:00:00,45.7,45.73,45.14,45.22,167700.0,45.7,45.73,45.14,45.22,167700.0
2014-12-05 10:30:00,45.22,45.35,44.98,45.02,247300.0,45.22,45.35,44.98,45.02,247300.0
2014-12-05 11:00:00,45.01,45.56,44.97,45.49,278700.0,45.01,45.56,44.97,45.49,278700.0
2014-12-05 11:30:00,45.52,45.71,45.51,45.52,143700.0,45.52,45.71,45.51,45.52,143700.0
2014-12-05 12:00:00,45.52,45.55,45.32,45.32,109700.0,45.52,45.55,45.32,45.32,109700.0
2014-12-05 12:30:00,45.32,45.64,45.28,45.55,201500.0,45.32,45.64,45.28,45.55,201500.0
2014-12-05 13:00:00,45.56,45.58,45.46,45.53,75700.0,45.56,45.58,45.46,45.53,75700.0
2014-12-05 13:30:00,45.52,45.77,45.5,45.76,162800.0,45.52,45.77,45.5,45.76,162800.0
2014-12-05 14:00:00,45.77,45.83,45.49,45.53,170100.0,45.77,45.83,45.49,45.53,170100.0
2014-12-05 14:30:00,45.54,45.64,45.5,45.62,179700.0,45.54,45.64,45.5,45.62,179700.0
2014-12-05 15:00:00,45.62,45.7,45.61,45.63,153600.0,45.62,45.7,45.61,45.63,153600.0
2014-12-05 15:30:00,45.63,45.64,45.39,45.51,558200.0,45.63,45.64,45.39,45.51,558200.0
2014-12-08 09:30:00,45.53,45.7,44.52,44.55,352700.0,45.53,45.7,44.52,44.55,352700.0
2014-12-08 10:00:00,44.56,44.76,44.36,44.65,595600.0,44.56,44.76,44.36,44.65,595600.0
2014-12-08 10:30:00,44.69,45.08,44.56,45.01,303500.0,44.69,45.08,44.56,45.01,303500.0
2014-12-08 11:00:00,45.02,45.5,45.01,45.3,397100.0,45.02,45.5,45.01,45.3,397100.0
2014-12-08 11:30:00,45.3,45.43,45.15,45.34,181800.0,45.3,45.43,45.15,45.34,181800.0
2014-12-08 12:00:00,45.37,45.43,44.93,44.93,123600.0,45.37,45.43,44.93,44.93,123600.0
2014-12-08 12:30:00,44.93,45.08,44.77,44.82,118200.0,44.93,45.08,44.77,44.82,118200.0
2014-12-08 13:00:00,44.82,45.0,44.76,44.82,72400.0,44.82,45.0,44.76,44.82,72400.0
2014-12-08 13:30:00,44.8,44.81,44.48,44.52,147500.0,44.8,44.81,44.48,44.52,147500.0
2014-12-08 14:00:00,44.52,44.71,44.43,44.56,148000.0,44.52,44.71,44.43,44.56,148000.0
2014-12-08 14:30:00,44.56,44.9,44.54,44.84,178300.0,44.56,44.9,44.54,44.84,178300.0
2014-12-08 15:00:00,44.84,45.01,44.66,44.98,293200.0,44.84,45.01,44.66,44.98,293200.0
2014-12-08 15:30:00,44.97,45.0,44.74,44.93,360400.0,44.97,45.0,44.74,44.93,360400.0
2014-12-09 09:30:00,45.72,46.4,45.71,46.34,887400.0,45.72,46.4,45.71,46.34,887400.0
2014-12-09 10:00:00,46.34,46.78,46.33,46.59,489800.0,46.34,46.78,46.33,46.59,489800.0
2014-12-09 10:30:00,46.59,46.68,46.45,46.62,197300.0,46.59,46.68,46.45,46.62,197300.0
2014-12-09 11:00:00,46.6,46.8,46.5,46.73,200100.0,46.6,46.8,46.5,46.73,200100.0
2014-12-09 11:30:00,46.74,47.23,46.71,47.21,331200.0,46.74,47.23,46.71,47.21,331200.0
2014-12-09 12:00:00,47.23,47.28,46.79,47.15,207700.0,47.23,47.28,46.79,47.15,207700.0
2014-12-09 12:30:00,47.15,47.29,47.01,47.18,335200.0,47.15,47.29,47.01,47.18,335200.0
2014-12-09 13:00:00,47.14,47.49,47.11,47.42,258900.0,47.14,47.49,47.11,47.42,258900.0
2014-12-09 13:30:00,47.4,47.82,47.39,47.72,452100.0,47.4,47.82,47.39,47.72,452100.0
2014-12-09 14:00:00,47.69,47.7,47.53,47.63,313500.0,47.69,47.7,47.53,47.63,313500.0
2014-12-09 14:30:00,47.63,47.74,47.51,47.65,308000.0,47.63,47.74,47.51,47.65,308000.0
2014-12-09 15:00:00,47.66,47.88,47.64,47.79,350900.0,47.66,47.88,47.64,47.79,350900.0
2014-12-09 15:30:00,47.78,47.82,47.62,47.72,992600.0,47.78,47.82,47.62,47.72,992600.0
2014-12-10 09:30:00,48.09,48.53,47.51,48.41,939700.0,48.09,48.53,47.51,48.41,939700.0
2014-12-10 10:00:00,48.41,48.72,48.1,48.58,662800.0,48.41,48.72,48.1,48.58,662800.0
2014-12-10 10:30:00,48.55,48.56,48.08,48.29,523400.0,48.55,48.56,48.08,48.29,523400.0
2014-12-10 11:00:00,48.29,48.29,47.85,47.87,351200.0,48.29,48.29,47.85,47.87,351200.0
2014-12-10 11:30:00,47.87,48.11,47.63,48.11,655000.0,47.87,48.11,47.63,48.11,655000.0
2014-12-10 12:00:00,48.09,48.14,47.94,48.13,184100.0,48.09,48.14,47.94,48.13,184100.0
2014-12-10 12:30:00,48.13,48.22,47.75,47.8,219400.0,48.13,48.22,47.75,47.8,219400.0
2014-12-10 13:00:00,47.81,47.85,47.42,47.45,357600.0,47.81,47.85,47.42,47.45,357600.0
2014-12-10 13:30:00,47.45,47.68,47.34,47.46,303900.0,47.45,47.68,47.34,47.46,303900.0
2014-12-10 14:00:00,47.45,47.45,46.75,46.84,380600.0,47.45,47.45,46.75,46.84,380600.0
2014-12-10 14:30:00,46.83,46.97,46.59,46.86,421200.0,46.83,46.97,46.59,46.86,421200.0
2014-12-10 15:00:00,46.86,46.92,46.57,46.91,506500.0,46.86,46.92,46.57,46.91,506500.0
2014-12-10 15:30:00,46.9,47.06,46.49,46.72,919400.0,46.9,47.06,46.49,46.72,919400.0
2014-12-11 09:30:00,49.9,51.8,49.65,51.55,4659500.0,49.9,51.8,49.65,51.55,4659500.0
2014-12-11 10:00:00,51.6,52.17,51.11,51.49,1675500.0,51.6,52.17,51.11,51.49,1675500.0
2014-12-11 10:30:00,51.5,51.7,50.59,50.86,1323700.0,51.5,51.7,50.59,50.86,1323700.0
2014-12-11 11:00:00,50.87,51.18,50.58,50.64,846700.0,50.87,51.18,50.58,50.64,846700.0
2014-12-11 11:30:00,50.66,50.88,50.36,50.71,549000.0,50.66,50.88,50.36,50.71,549000.0
2014-12-11 12:00:00,50.73,50.93,50.57,50.71,656000.0,50.73,50.93,50.57,50.71,656000.0
2014-12-11 12:30:00,50.7,51.1,50.56,50.59,522400.0,50.7,51.1,50.56,50.59,522400.0
2014-12-11 13:00:00,50.6,51.1,50.5,50.9,436600.0,50.6,51.1,50.5,50.9,436600.0
2014-12-11 13:30:00,50.91,51.39,50.89,50.98,495900.0,50.91,51.39,50.89,50.98,495900.0
2014-12-11 14:00:00,50.98,51.3,50.78,50.89,367900.0,50.98,51.3,50.78,50.89,367900.0
2014-12-11 14:30:00,50.9,51.25,50.89,51.19,343400.0,50.9,51.25,50.89,51.19,343400.0
2014-12-11 15:00:00,51.18,51.32,50.91,51.1,627100.0,51.18,51.32,50.91,51.1,627100.0
2014-12-11 15:30:00,51.09,51.16,50.73,50.96,1036800.0,51.09,51.16,50.73,50.96,1036800.0
2014-12-12 09:30:00,51.09,53.33,50.93,53.16,1528700.0,51.09,53.33,50.93,53.16,1528700.0
2014-12-12 10:00:00,53.22,53.86,53.0,53.81,1264300.0,53.22,53.86,53.0,53.81,1264300.0
2014-12-12 10:30:00,53.81,53.88,53.26,53.33,670300.0,53.81,53.88,53.26,53.33,670300.0
2014-12-12 11:00:00,53.34,53.79,53.19,53.19,628700.0,53.34,53.79,53.19,53.19,628700.0
2014-12-12 11:30:00,53.24,53.77,53.06,53.19,621800.0,53.24,53.77,53.06,53.19,621800.0
2014-12-12 12:00:00,53.19,53.65,53.16,53.59,733700.0,53.19,53.65,53.16,53.59,733700.0
2014-12-12 12:30:00,53.59,53.76,53.31,53.35,211700.0,53.59,53.76,53.31,53.35,211700.0
2014-12-12 13:00:00,53.32,53.34,52.75,52.86,428300.0,53.32,53.34,52.75,52.86,428300.0
2014-12-12 13:30:00,52.87,52.9,52.49,52.8,342700.0,52.87,52.9,52.49,52.8,342700.0
2014-12-12 14:00:00,52.84,53.09,52.65,52.74,298000.0,52.84,53.09,52.65,52.74,298000.0
2014-12-12 14:30:00,52.73,53.0,52.6,52.93,381500.0,52.73,53.0,52.6,52.93,381500.0
2014-12-12 15:00:00,52.93,53.02,52.74,52.86,322100.0,52.93,53.02,52.74,52.86,322100.0
2014-12-12 15:30:00,52.86,53.05,52.65,52.96,951800.0,52.86,53.05,52.65,52.96,951800.0
2014-12-15 09:30:00,52.91,53.57,52.65,53.21,427800.0,52.91,53.57,52.65,53.21,427800.0
2014-12-15 10:00:00,53.21,53.46,53.03,53.25,246100.0,53.21,53.46,53.03,53.25,246100.0
2014-12-15 10:30:00,53.25,53.51,53.16,53.41,227700.0,53.25,53.51,53.16,53.41,227700.0
2014-12-15 11:00:00,53.43,53.5,53.16,53.3,382700.0,53.43,53.5,53.16,53.3,382700.0
2014-12-15 11:30:00,53.27,53.44,53.0,53.0,250600.0,53.27,53.44,53.0,53.0,250600.0
2014-12-15 12:00:00,53.0,53.68,52.97,53.55,238500.0,53.0,53.68,52.97,53.55,238500.0
2014-12-15 12:30:00,53.54,53.95,53.29,53.93,258100.0,53.54,53.95,53.29,53.93,258100.0
2014-12-15 13:00:00,53.93,53.98,53.71,53.77,226200.0,53.93,53.98,53.71,53.77,226200.0
2014-12-15 13:30:00,53.76,53.91,53.64,53.78,136300.0,53.76,53.91,53.64,53.78,136300.0
2014-12-15 14:00:00,53.82,53.98,53.69,53.92,144300.0,53.82,53.98,53.69,53.92,144300.0
2014-12-15 14:30:00,53.92,54.08,53.72,54.02,313500.0,53.92,54.08,53.72,54.02,313500.0
2014-12-15 15:00:00,54.02,54.41,54.02,54.08,368000.0,54.02,54.41,54.02,54.08,368000.0
2014-12-15 15:30:00,54.09,54.34,53.85,53.87,784600.0,54.09,54.34,53.85,53.87,784600.0
2014-12-16 09:30:00,53.44,53.84,52.8,53.56,333900.0,53.44,53.84,52.8,53.56,333900.0
2014-12-16 10:00:00,53.54,53.69,52.73,53.07,293500.0,53.54,53.69,52.73,53.07,293500.0
2014-12-16 10:30:00,53.06,53.2,52.35,53.14,300100.0,53.06,53.2,52.35,53.14,300100.0
2014-12-16 11:00:00,53.11,53.27,52.85,52.97,139000.0,53.11,53.27,52.85,52.97,139000.0
2014-12-16 11:30:00,52.97,53.25,52.95,52.98,107100.0,52.97,53.25,52.95,52.98,107100.0
2014-12-16 12:00:00,53.0,53.07,52.92,52.95,117600.0,53.0,53.07,52.92,52.95,117600.0
2014-12-16 12:30:00,52.94,53.13,52.91,52.96,113600.0,52.94,53.13,52.91,52.96,113600.0
2014-12-16 13:00:00,52.97,53.02,52.49,52.53,172800.0,52.97,53.02,52.49,52.53,172800.0
2014-12-16 13:30:00,52.5,52.97,52.48,52.79,132000.0,52.5,52.97,52.48,52.79,132000.0
2014-12-16 14:00:00,52.8,52.86,52.55,52.55,168900.0,52.8,52.86,52.55,52.55,168900.0
2014-12-16 14:30:00,52.57,52.64,52.46,52.57,175800.0,52.57,52.64,52.46,52.57,175800.0
2014-12-16 15:00:00,52.57,52.79,52.5,52.65,189800.0,52.57,52.79,52.5,52.65,189800.0
2014-12-16 15:30:00,52.65,52.75,52.45,52.51,545400.0,52.65,52.75,52.45,52.51,545400.0
2014-12-17 09:30:00,52.57,53.12,52.5,52.93,112400.0,52.57,53.12,52.5,52.93,112400.0
2014-12-17 10:00:00,52.97,53.12,52.68,52.69,104400.0,52.97,53.12,52.68,52.69,104400.0
2014-12-17 10:30:00,52.7,52.78,52.47,52.66,67300.0,52.7,52.78,52.47,52.66,67300.0
2014-12-17 11:00:00,52.67,52.85,52.62,52.72,56200.0,52.67,52.85,52.62,52.72,56200.0
2014-12-17 11:30:00,52.71,53.0,52.63,53.0,71900.0,52.71,53.0,52.63,53.0,71900.0
2014-12-17 12:00:00,53.0,53.0,52.39,52.4,101900.0,53.0,53.0,52.39,52.4,101900.0
2014-12-17 12:30:00,52.4,52.7,52.4,52.58,64200.0,52.4,52.7,52.4,52.58,64200.0
2014-12-17 13:00:00,52.58,52.66,52.5,52.63,82200.0,52.58,52.66,52.5,52.63,82200.0
2014-12-17 13:30:00,52.63,52.63,52.39,52.52,122600.0,52.63,52.63,52.39,52.52,122600.0
2014-12-17 14:00:00,52.52,52.89,52.52,52.77,184200.0,52.52,52.89,52.52,52.77,184200.0
2014-12-17 14:30:00,52.78,53.12,52.69,52.92,297000.0,52.78,53.12,52.69,52.92,297000.0
2014-12-17 15:00:00,52.91,53.24,52.78,53.24,287200.0,52.91,53.24,52.78,53.24,287200.0
2014-12-17 15:30:00,53.22,53.35,53.1,53.22,407500.0,53.22,53.35,53.1,53.22,407500.0
2014-12-18 09:30:00,54.0,54.1,52.77,52.92,264800.0,54.0,54.1,52.77,52.92,264800.0
2014-12-18 10:00:00,52.92,52.95,52.57,52.89,262500.0,52.92,52.95,52.57,52.89,262500.0
2014-12-18 10:30:00,52.89,52.96,52.74,52.85,161900.0,52.89,52.96,52.74,52.85,161900.0
2014-12-18 11:00:00,52.8,52.97,52.66,52.87,92800.0,52.8,52.97,52.66,52.87,92800.0
2014-12-18 11:30:00,52.88,52.94,52.77,52.91,76700.0,52.88,52.94,52.77,52.91,76700.0
2014-12-18 12:00:00,52.93,53.04,52.89,52.95,107500.0,52.93,53.04,52.89,52.95,107500.0
2014-12-18 12:30:00,52.94,53.07,52.89,53.06,100700.0,52.94,53.07,52.89,53.06,100700.0
2014-12-18 13:00:00,53.07,53.12,52.86,53.02,87000.0,53.07,53.12,52.86,53.02,87000.0
2014-12-18 13:30:00,53.01,53.07,52.92,52.95,88200.0,53.01,53.07,52.92,52.95,88200.0
2014-12-18 14:00:00,52.96,53.02,52.91,52.95,83000.0,52.96,53.02,52.91,52.95,83000.0
2014-12-18 14:30:00,52.96,52.96,52.7,52.96,280100.0,52.96,52.96,52.7,52.96,280100.0
2014-12-18 15:00:00,52.97,53.11,52.92,52.98,135600.0,52.97,53.11,52.92,52.98,135600.0
2014-12-18 15:30:00,52.98,53.28,52.96,53.15,350300.0,52.98,53.28,52.96,53.15,350300.0
2014-12-19 09:30:00,53.14,53.39,52.56,52.7,173400.0,53.14,53.39,52.56,52.7,173400.0
2014-12-19 10:00:00,52.66,52.74,52.54,52.62,130800.0,52.66,52.74,52.54,52.62,130800.0
2014-12-19 10:30:00,52.63,52.99,52.55,52.98,134200.0,52.63,52.99,52.55,52.98,134200.0
2014-12-19 11:00:00,52.97,52.98,52.67,52.68,64600.0,52.97,52.98,52.67,52.68,64600.0
2014-12-19 11:30:00,52.7,52.85,52.58,52.61,60600.0,52.7,52.85,52.58,52.61,60600.0
2014-12-19 12:00:00,52.6,52.81,52.59,52.73,43600.0,52.6,52.81,52.59,52.73,43600.0
2014-12-19 12:30:00,52.73,52.98,52.72,52.88,48400.0,52.73,52.98,52.72,52.88,48400.0
2014-12-19 13:00:00,52.87,52.97,52.8,52.84,58400.0,52.87,52.97,52.8,52.84,58400.0
2014-12-19 13:30:00,52.84,53.01,52.83,52.94,104500.0,52.84,53.01,52.83,52.94,104500.0
2014-12-19 14:00:00,52.95,53.0,52.8,52.89,94000.0,52.95,53.0,52.8,52.89,94000.0
2014-12-19 14:30:00,52.88,53.0,52.87,52.99,95800.0,52.88,53.0,52.87,52.99,95800.0
2014-12-19 15:00:00,52.99,53.19,52.93,53.19,139200.0,52.99,53.19,52.93,53.19,139200.0
2014-12-19 15:30:00,53.18,53.63,53.16,53.5,468900.0,53.18,53.63,53.16,53.5,468900.0
2014-12-22 09:30:00,53.89,54.41,53.55,54.26,290300.0,53.89,54.41,53.55,54.26,290300.0
2014-12-22 10:00:00,54.26,54.36,53.87,54.06,157300.0,54.26,54.36,53.87,54.06,157300.0
2014-12-22 10:30:00,54.04,54.08,53.68,53.8,79000.0,54.04,54.08,53.68,53.8,79000.0
2014-12-22 11:00:00,53.75,53.81,53.63,53.66,74100.0,53.75,53.81,53.63,53.66,74100.0
2014-12-22 11:30:00,53.66,53.98,53.57,53.89,110000.0,53.66,53.98,53.57,53.89,110000.0
2014-12-22 12:00:00,53.88,53.93,53.73,53.73,56400.0,53.88,53.93,53.73,53.73,56400.0
2014-12-22 12:30:00,53.71,53.9,53.57,53.86,52600.0,53.71,53.9,53.57,53.86,52600.0
2014-12-22 13:00:00,53.86,53.96,53.81,53.93,96400.0,53.86,53.96,53.81,53.93,96400.0
2014-12-22 13:30:00,53.91,54.07,53.83,53.96,50900.0,53.91,54.07,53.83,53.96,50900.0
2014-12-22 14:00:00,53.96,54.01,53.88,53.96,47200.0,53.96,54.01,53.88,53.96,47200.0
2014-12-22 14:30:00,53.97,53.99,53.87,53.93,58500.0,53.97,53.99,53.87,53.93,58500.0
2014-12-22 15:00:00,53.94,54.09,53.94,54.08,126500.0,53.94,54.09,53.94,54.08,126500.0
2014-12-22 15:30:00,54.09,54.09,53.85,53.95,254700.0,54.09,54.09,53.85,53.95,254700.0
2014-12-23 09:30:00,53.95,54.89,53.91,54.76,162500.0,53.95,54.89,53.91,54.76,162500.0
2014-12-23 10:00:00,54.76,54.92,54.4,54.42,100600.0,54.76,54.92,54.4,54.42,100600.0
2014-12-23 10:30:00,54.46,54.69,54.37,54.43,77400.0,54.46,54.69,54.37,54.43,77400.0
2014-12-23 11:00:00,54.43,55.16,54.43,54.99,165400.0,54.43,55.16,54.43,54.99,165400.0
2014-12-23 11:30:00,54.98,55.06,54.84,54.92,77600.0,54.98,55.06,54.84,54.92,77600.0
2014-12-23 12:00:00,54.93,55.09,54.9,55.01,184600.0,54.93,55.09,54.9,55.01,184600.0
2014-12-23 12:30:00,55.02,55.06,54.58,54.59,149200.0,55.02,55.06,54.58,54.59,149200.0
2014-12-23 13:00:00,54.59,54.76,54.53,54.67,46900.0,54.59,54.76,54.53,54.67,46900.0
2014-12-23 13:30:00,54.7,55.12,54.7,55.01,108700.0,54.7,55.12,54.7,55.01,108700.0
2014-12-23 14:00:00,55.01,55.08,54.79,54.8,90000.0,55.01,55.08,54.79,54.8,90000.0
2014-12-23 14:30:00,54.83,54.89,54.67,54.84,79100.0,54.83,54.89,54.67,54.84,79100.0
2014-12-23 15:00:00,54.85,54.93,54.76,54.76,107600.0,54.85,54.93,54.76,54.76,107600.0
2014-12-23 15:30:00,54.75,54.76,54.56,54.56,262900.0,54.75,54.76,54.56,54.56,262900.0
2014-12-24 09:30:00,54.35,54.9,54.35,54.85,62100.0,54.35,54.9,54.35,54.85,62100.0
2014-12-24 10:00:00,54.85,55.0,54.08,54.1,90300.0,54.85,55.0,54.08,54.1,90300.0
2014-12-24 10:30:00,54.1,54.35,54.09,54.24,36400.0,54.1,54.35,54.09,54.24,36400.0
2014-12-24 11:00:00,54.22,54.35,54.16,54.31,48300.0,54.22,54.35,54.16,54.31,48300.0
2014-12-24 11:30:00,54.3,54.46,54.12,54.44,37300.0,54.3,54.46,54.12,54.44,37300.0
2014-12-24 12:00:00,54.44,54.5,54.32,54.32,37300.0,54.44,54.5,54.32,54.32,37300.0
2014-12-24 12:30:00,54.33,54.51,54.3,54.43,86700.0,54.33,54.51,54.3,54.43,86700.0
2014-12-26 09:30:00,54.36,54.98,54.36,54.47,43200.0,54.36,54.98,54.36,54.47,43200.0
2014-12-26 10:00:00,54.47,54.98,54.45,54.84,34800.0,54.47,54.98,54.45,54.84,34800.0
2014-12-26 10:30:00,54.87,54.87,54.5,54.56,32300.0,54.87,54.87,54.5,54.56,32300.0
2014-12-26 11:00:00,54.54,54.71,54.42,54.7,20300.0,54.54,54.71,54.42,54.7,20300.0
2014-12-26 11:30:00,54.68,54.69,54.37,54.45,33900.0,54.68,54.69,54.37,54.45,33900.0
2014-12-26 12:00:00,54.45,54.75,54.31,54.54,80900.0,54.45,54.75,54.31,54.54,80900.0
2014-12-26 12:30:00,54.56,54.73,54.53,54.61,39000.0,54.56,54.73,54.53,54.61,39000.0
2014-12-26 13:00:00,54.6,54.87,54.59,54.84,135100.0,54.6,54.87,54.59,54.84,135100.0
2014-12-26 13:30:00,54.83,55.0,54.82,54.96,52000.0,54.83,55.0,54.82,54.96,52000.0
2014-12-26 14:00:00,54.96,55.03,54.88,54.97,70900.0,54.96,55.03,54.88,54.97,70900.0
2014-12-26 14:30:00,54.98,55.01,54.84,54.87,91100.0,54.98,55.01,54.84,54.87,91100.0
2014-12-26 15:00:00,54.88,54.95,54.81,54.9,57500.0,54.88,54.95,54.81,54.9,57500.0
2014-12-26 15:30:00,54.91,54.93,54.75,54.81,120500.0,54.91,54.93,54.75,54.81,120500.0
2014-12-29 09:30:00,54.92,56.4,54.72,55.94,618700.0,54.92,56.4,54.72,55.94,618700.0
2014-12-29 10:00:00,55.95,56.23,55.67,55.69,221700.0,55.95,56.23,55.67,55.69,221700.0
2014-12-29 10:30:00,55.69,55.82,55.22,55.82,230000.0,55.69,55.82,55.22,55.82,230000.0
2014-12-29 11:00:00,55.84,55.87,55.39,55.48,117600.0,55.84,55.87,55.39,55.48,117600.0
2014-12-29 11:30:00,55.5,55.61,55.4,55.48,74200.0,55.5,55.61,55.4,55.48,74200.0
2014-12-29 12:00:00,55.48,55.86,55.43,55.83,96100.0,55.48,55.86,55.43,55.83,96100.0
2014-12-29 12:30:00,55.82,55.86,55.62,55.63,57400.0,55.82,55.86,55.62,55.63,57400.0
2014-12-29 13:00:00,55.64,55.68,55.57,55.63,75100.0,55.64,55.68,55.57,55.63,75100.0
2014-12-29 13:30:00,55.63,55.73,55.48,55.58,80800.0,55.63,55.73,55.48,55.58,80800.0
2014-12-29 14:00:00,55.59,55.73,55.51,55.73,122100.0,55.59,55.73,55.51,55.73,122100.0
2014-12-29 14:30:00,55.72,55.75,55.64,55.67,114400.0,55.72,55.75,55.64,55.67,114400.0
2014-12-29 15:00:00,55.68,55.75,55.61,55.71,173300.0,55.68,55.75,55.61,55.71,173300.0
2014-12-29 15:30:00,55.71,55.72,55.35,55.38,367700.0,55.71,55.72,55.35,55.38,367700.0
2014-12-30 09:30:00,54.5,55.72,54.32,55.06,202200.0,54.5,55.72,54.32,55.06,202200.0
2014-12-30 10:00:00,55.09,55.69,55.06,55.63,106700.0,55.09,55.69,55.06,55.63,106700.0
2014-12-30 10:30:00,55.63,55.78,55.45,55.6,100000.0,55.63,55.78,55.45,55.6,100000.0
2014-12-30 11:00:00,55.6,55.81,55.48,55.81,77200.0,55.6,55.81,55.48,55.81,77200.0
2014-12-30 11:30:00,55.81,55.82,55.65,55.71,76400.0,55.81,55.82,55.65,55.71,76400.0
2014-12-30 12:00:00,55.71,55.88,55.71,55.72,68300.0,55.71,55.88,55.71,55.72,68300.0
2014-12-30 12:30:00,55.72,55.78,55.63,55.76,39300.0,55.72,55.78,55.63,55.76,39300.0
2014-12-30 13:00:00,55.76,55.85,55.73,55.82,58900.0,55.76,55.85,55.73,55.82,58900.0
2014-12-30 13:30:00,55.8,55.87,55.72,55.72,66500.0,55.8,55.87,55.72,55.72,66500.0
2014-12-30 14:00:00,55.72,55.83,55.67,55.76,61300.0,55.72,55.83,55.67,55.76,61300.0
2014-12-30 14:30:00,55.77,55.86,55.73,55.83,125700.0,55.77,55.86,55.73,55.83,125700.0
2014-12-30 15:00:00,55.83,55.91,55.77,55.9,113800.0,55.83,55.91,55.77,55.9,113800.0
2014-12-30 15:30:00,55.91,55.92,55.75,55.75,247700.0,55.91,55.92,55.75,55.75,247700.0
2014-12-31 09:30:00,55.63,55.92,55.33,55.65,113500.0,55.63,55.92,55.33,55.65,113500.0
2014-12-31 10:00:00,55.65,56.4,55.63,56.28,136200.0,55.65,56.4,55.63,56.28,136200.0
2014-12-31 10:30:00,56.28,56.87,56.28,56.87,169300.0,56.28,56.87,56.28,56.87,169300.0
2014-12-31 11:00:00,56.87,56.93,56.52,56.67,156800.0,56.87,56.93,56.52,56.67,156800.0
2014-12-31 11:30:00,56.68,56.68,56.33,56.35,99400.0,56.68,56.68,56.33,56.35,99400.0
2014-12-31 12:00:00,56.35,56.5,56.25,56.37,67600.0,56.35,56.5,56.25,56.37,67600.0
2014-12-31 12:30:00,56.35,56.39,55.98,55.99,91800.0,56.35,56.39,55.98,55.99,91800.0
2014-12-31 13:00:00,56.01,56.15,55.95,56.13,59900.0,56.01,56.15,55.95,56.13,59900.0
2014-12-31 13:30:00,56.14,56.15,55.98,56.02,48700.0,56.14,56.15,55.98,56.02,48700.0
2014-12-31 14:00:00,56.02,56.06,55.92,56.04,57900.0,56.02,56.06,55.92,56.04,57900.0
2014-12-31 14:30:00,56.04,56.13,55.95,56.11,67700.0,56.04,56.13,55.95,56.11,67700.0
2014-12-31 15:00:00,56.11,56.11,56.01,56.1,72500.0,56.11,56.11,56.01,56.1,72500.0
2014-12-31 15:30:00,56.1,56.15,55.79,55.79,303100.0,56.1,56.15,55.79,55.79,303100.0
2015-01-02 09:30:00,56.01,56.8,56.01,56.47,197400.0,56.01,56.8,56.01,56.47,197400.0
2015-01-02 10:00:00,56.47,56.48,55.84,55.84,107300.0,56.47,56.48,55.84,55.84,107300.0
2015-01-02 10:30:00,55.84,55.86,55.15,55.75,119600.0,55.84,55.86,55.15,55.75,119600.0
2015-01-02 11:00:00,55.71,55.74,55.41,55.61,88000.0,55.71,55.74,55.41,55.61,88000.0
2015-01-02 11:30:00,55.58,55.63,55.3,55.38,67000.0,55.58,55.63,55.3,55.38,67000.0
2015-01-02 12:00:00,55.36,55.43,55.17,55.19,63300.0,55.36,55.43,55.17,55.19,63300.0
2015-01-02 12:30:00,55.25,55.26,55.03,55.06,43600.0,55.25,55.26,55.03,55.06,43600.0
2015-01-02 13:00:00,55.06,55.14,54.85,54.85,71200.0,55.06,55.14,54.85,54.85,71200.0
2015-01-02 13:30:00,54.83,55.01,54.65,54.97,82900.0,54.83,55.01,54.65,54.97,82900.0
2015-01-02 14:00:00,54.99,55.03,54.92,54.98,82500.0,54.99,55.03,54.92,54.98,82500.0
2015-01-02 14:30:00,54.98,55.13,54.96,54.99,118300.0,54.98,55.13,54.96,54.99,118300.0
2015-01-02 15:00:00,54.99,55.24,54.93,55.13,105500.0,54.99,55.24,54.93,55.13,105500.0
2015-01-02 15:30:00,55.14,55.46,55.1,55.35,314900.0,55.14,55.46,55.1,55.35,314900.0
2015-01-05 09:30:00,56.34,57.32,56.07,57.2,616200.0,56.34,57.32,56.07,57.2,616200.0
2015-01-05 10:00:00,57.24,57.48,56.75,57.47,255800.0,57.24,57.48,56.75,57.47,255800.0
2015-01-05 10:30:00,57.44,57.46,56.8,56.89,176800.0,57.44,57.46,56.8,56.89,176800.0
2015-01-05 11:00:00,56.92,56.98,56.57,56.76,121900.0,56.92,56.98,56.57,56.76,121900.0
2015-01-05 11:30:00,56.77,57.02,56.62,56.69,156100.0,56.77,57.02,56.62,56.69,156100.0
2015-01-05 12:00:00,56.7,56.84,56.36,56.36,126700.0,56.7,56.84,56.36,56.36,126700.0
2015-01-05 12:30:00,56.36,56.64,56.28,56.4,104800.0,56.36,56.64,56.28,56.4,104800.0
2015-01-05 13:00:00,56.4,56.43,56.0,56.19,106800.0,56.4,56.43,56.0,56.19,106800.0
2015-01-05 13:30:00,56.2,56.53,56.18,56.49,73300.0,56.2,56.53,56.18,56.49,73300.0
2015-01-05 14:00:00,56.49,56.51,56.04,56.09,134700.0,56.49,56.51,56.04,56.09,134700.0
2015-01-05 14:30:00,56.11,56.12,55.68,55.71,202800.0,56.11,56.12,55.68,55.71,202800.0
2015-01-05 15:00:00,55.72,56.11,55.72,56.08,199400.0,55.72,56.11,55.72,56.08,199400.0
2015-01-05 15:30:00,56.08,56.17,55.96,55.97,425700.0,56.08,56.17,55.96,55.97,425700.0
2015-01-06 09:30:00,55.84,55.92,54.91,55.62,367900.0,55.84,55.92,54.91,55.62,367900.0
2015-01-06 10:00:00,55.59,55.7,54.9,54.9,180700.0,55.59,55.7,54.9,54.9,180700.0
2015-01-06 10:30:00,54.96,55.03,54.5,54.76,278200.0,54.96,55.03,54.5,54.76,278200.0
2015-01-06 11:00:00,54.76,54.89,54.7,54.86,233800.0,54.76,54.89,54.7,54.86,233800.0
2015-01-06 11:30:00,54.85,55.08,54.75,54.8,394600.0,54.85,55.08,54.75,54.8,394600.0
2015-01-06 12:00:00,54.8,54.83,54.42,54.6,195600.0,54.8,54.83,54.42,54.6,195600.0
2015-01-06 12:30:00,54.63,55.17,54.51,55.15,110300.0,54.63,55.17,54.51,55.15,110300.0
2015-01-06 13:00:00,55.17,55.17,54.68,55.0,146200.0,55.17,55.17,54.68,55.0,146200.0
2015-01-06 13:30:00,54.98,55.6,54.97,55.52,115700.0,54.98,55.6,54.97,55.52,115700.0
2015-01-06 14:00:00,55.55,55.79,55.34,55.5,136100.0,55.55,55.79,55.34,55.5,136100.0
2015-01-06 14:30:00,55.51,56.15,55.43,55.88,287200.0,55.51,56.15,55.43,55.88,287200.0
2015-01-06 15:00:00,55.87,55.91,55.6,55.83,246400.0,55.87,55.91,55.6,55.83,246400.0
2015-01-06 15:30:00,55.84,55.84,55.56,55.57,253700.0,55.84,55.84,55.56,55.57,253700.0
2015-01-07 09:30:00,56.27,57.75,56.16,57.1,411100.0,56.27,57.75,56.16,57.1,411100.0
2015-01-07 10:00:00,57.1,57.29,56.88,57.21,269600.0,57.1,57.29,56.88,57.21,269600.0
2015-01-07 10:30:00,57.21,57.33,57.0,57.2,287500.0,57.21,57.33,57.0,57.2,287500.0
2015-01-07 11:00:00,57.23,57.29,56.92,57.02,261500.0,57.23,57.29,56.92,57.02,261500.0
2015-01-07 11:30:00,57.04,57.22,56.68,57.18,213100.0,57.04,57.22,56.68,57.18,213100.0
2015-01-07 12:00:00,57.13,57.33,57.03,57.03,384300.0,57.13,57.33,57.03,57.03,384300.0
2015-01-07 12:30:00,57.05,57.24,57.0,57.07,198100.0,57.05,57.24,57.0,57.07,198100.0
2015-01-07 13:00:00,57.08,57.21,56.84,56.84,141500.0,57.08,57.21,56.84,56.84,141500.0
2015-01-07 13:30:00,56.86,57.44,56.86,57.42,208100.0,56.86,57.44,56.86,57.42,208100.0
2015-01-07 14:00:00,57.42,57.73,57.18,57.71,510900.0,57.42,57.73,57.18,57.71,510900.0
2015-01-07 14:30:00,57.71,58.01,57.65,57.67,326600.0,57.71,58.01,57.65,57.67,326600.0
2015-01-07 15:00:00,57.66,57.73,57.5,57.73,170300.0,57.66,57.73,57.5,57.73,170300.0
2015-01-07 15:30:00,57.69,57.74,57.43,57.64,669400.0,57.69,57.74,57.43,57.64,669400.0
2015-01-08 09:30:00,58.25,59.15,58.0,58.68,750200.0,58.25,59.15,58.0,58.68,750200.0
2015-01-08 10:00:00,58.73,59.32,58.38,58.75,503300.0,58.73,59.32,58.38,58.75,503300.0
2015-01-08 10:30:00,58.75,59.3,58.56,59.29,376400.0,58.75,59.3,58.56,59.29,376400.0
2015-01-08 11:00:00,59.3,59.34,58.76,58.77,249900.0,59.3,59.34,58.76,58.77,249900.0
2015-01-08 11:30:00,58.76,59.19,58.74,59.05,200400.0,58.76,59.19,58.74,59.05,200400.0
2015-01-08 12:00:00,59.04,59.13,58.62,58.88,191500.0,59.04,59.13,58.62,58.88,191500.0
2015-01-08 12:30:00,58.87,59.13,58.83,59.08,230100.0,58.87,59.13,58.83,59.08,230100.0
2015-01-08 13:00:00,59.09,59.65,59.08,59.46,383200.0,59.09,59.65,59.08,59.46,383200.0
2015-01-08 13:30:00,59.46,59.49,59.05,59.08,181600.0,59.46,59.49,59.05,59.08,181600.0
2015-01-08 14:00:00,59.07,59.31,59.04,59.26,197400.0,59.07,59.31,59.04,59.26,197400.0
2015-01-08 14:30:00,59.25,59.25,58.91,58.93,239600.0,59.25,59.25,58.91,58.93,239600.0
2015-01-08 15:00:00,58.94,59.21,58.88,59.21,207000.0,58.94,59.21,58.88,59.21,207000.0
2015-01-08 15:30:00,59.21,59.21,59.01,59.04,665100.0,59.21,59.21,59.01,59.04,665100.0
2015-01-09 09:30:00,58.87,59.16,57.85,58.94,415300.0,58.87,59.16,57.85,58.94,415300.0
2015-01-09 10:00:00,58.94,59.08,58.47,58.47,174200.0,58.94,59.08,58.47,58.47,174200.0
2015-01-09 10:30:00,58.5,58.55,58.14,58.46,125600.0,58.5,58.55,58.14,58.46,125600.0
2015-01-09 11:00:00,58.46,58.47,58.01,58.23,91000.0,58.46,58.47,58.01,58.23,91000.0
2015-01-09 11:30:00,58.21,58.59,58.14,58.44,61400.0,58.21,58.59,58.14,58.44,61400.0
2015-01-09 12:00:00,58.41,58.62,58.34,58.62,67300.0,58.41,58.62,58.34,58.62,67300.0
2015-01-09 12:30:00,58.61,58.94,58.48,58.48,96900.0,58.61,58.94,58.48,58.48,96900.0
2015-01-09 13:00:00,58.47,58.78,58.42,58.76,56100.0,58.47,58.78,58.42,58.76,56100.0
2015-01-09 13:30:00,58.79,58.83,58.47,58.65,61800.0,58.79,58.83,58.47,58.65,61800.0
2015-01-09 14:00:00,58.64,58.67,58.47,58.58,88600.0,58.64,58.67,58.47,58.58,88600.0
2015-01-09 14:30:00,58.57,58.66,58.49,58.66,70200.0,58.57,58.66,58.49,58.66,70200.0
2015-01-09 15:00:00,58.66,58.77,58.56,58.59,100800.0,58.66,58.77,58.56,58.59,100800.0
2015-01-09 15:30:00,58.6,58.8,58.48,58.61,427900.0,58.6,58.8,58.48,58.61,427900.0
2015-01-12 09:30:00,62.4,62.85,61.36,61.48,1691200.0,62.4,62.85,61.36,61.48,1691200.0
2015-01-12 10:00:00,61.48,62.37,61.43,61.78,1056600.0,61.48,62.37,61.43,61.78,1056600.0
2015-01-12 10:30:00,61.79,62.18,61.69,61.98,441600.0,61.79,62.18,61.69,61.98,441600.0
2015-01-12 11:00:00,62.0,63.09,61.91,62.87,949400.0,62.0,63.09,61.91,62.87,949400.0
2015-01-12 11:30:00,62.89,63.8,62.85,63.32,736900.0,62.89,63.8,62.85,63.32,736900.0
2015-01-12 12:00:00,63.3,63.8,63.13,63.52,639100.0,63.3,63.8,63.13,63.52,639100.0
2015-01-12 12:30:00,63.5,63.66,63.17,63.27,448100.0,63.5,63.66,63.17,63.27,448100.0
2015-01-12 13:00:00,63.28,63.37,63.01,63.24,401700.0,63.28,63.37,63.01,63.24,401700.0
2015-01-12 13:30:00,63.23,63.55,62.92,63.05,364400.0,63.23,63.55,62.92,63.05,364400.0
2015-01-12 14:00:00,63.05,63.34,62.95,62.97,369500.0,63.05,63.34,62.95,62.97,369500.0
2015-01-12 14:30:00,62.97,63.06,62.71,62.72,325800.0,62.97,63.06,62.71,62.72,325800.0
2015-01-12 15:00:00,62.71,63.29,62.7,62.83,388800.0,62.71,63.29,62.7,62.83,388800.0
2015-01-12 15:30:00,62.82,62.9,62.39,62.59,871100.0,62.82,62.9,62.39,62.59,871100.0
2015-01-13 09:30:00,62.7,64.27,62.69,63.88,505900.0,62.7,64.27,62.69,63.88,505900.0
2015-01-13 10:00:00,63.88,64.0,63.44,63.47,299900.0,63.88,64.0,63.44,63.47,299900.0
2015-01-13 10:30:00,63.47,63.52,63.11,63.47,210000.0,63.47,63.52,63.11,63.47,210000.0
2015-01-13 11:00:00,63.46,63.68,63.33,63.67,140800.0,63.46,63.68,63.33,63.67,140800.0
2015-01-13 11:30:00,63.69,63.72,63.48,63.64,185700.0,63.69,63.72,63.48,63.64,185700.0
2015-01-13 12:00:00,63.64,63.65,63.43,63.49,148100.0,63.64,63.65,63.43,63.49,148100.0
2015-01-13 12:30:00,63.49,63.53,63.33,63.47,112200.0,63.49,63.53,63.33,63.47,112200.0
2015-01-13 13:00:00,63.46,63.5,63.32,63.35,97600.0,63.46,63.5,63.32,63.35,97600.0
2015-01-13 13:30:00,63.34,63.35,62.85,63.03,223300.0,63.34,63.35,62.85,63.03,223300.0
2015-01-13 14:00:00,63.02,63.17,62.79,63.17,217400.0,63.02,63.17,62.79,63.17,217400.0
2015-01-13 14:30:00,63.18,63.33,63.05,63.06,146800.0,63.18,63.33,63.05,63.06,146800.0
2015-01-13 15:00:00,63.05,63.25,62.86,63.11,237900.0,63.05,63.25,62.86,63.11,237900.0
2015-01-13 15:30:00,63.09,63.4,63.02,63.05,406700.0,63.09,63.4,63.02,63.05,406700.0
2015-01-14 09:30:00,62.32,62.62,61.5,62.4,453600.0,62.32,62.62,61.5,62.4,453600.0
2015-01-14 10:00:00,62.39,62.68,62.11,62.34,187900.0,62.39,62.68,62.11,62.34,187900.0
2015-01-14 10:30:00,62.33,62.59,62.16,62.36,153300.0,62.33,62.59,62.16,62.36,153300.0
2015-01-14 11:00:00,62.33,62.48,62.28,62.31,123800.0,62.33,62.48,62.28,62.31,123800.0
2015-01-14 11:30:00,62.29,62.4,62.1,62.1,112300.0,62.29,62.4,62.1,62.1,112300.0
2015-01-14 12:00:00,62.12,62.2,61.92,62.07,129700.0,62.12,62.2,61.92,62.07,129700.0
2015-01-14 12:30:00,62.05,62.26,62.02,62.02,112100.0,62.05,62.26,62.02,62.02,112100.0
2015-01-14 13:00:00,62.05,62.23,62.0,62.11,111200.0,62.05,62.23,62.0,62.11,111200.0
2015-01-14 13:30:00,62.13,62.14,61.98,62.08,197400.0,62.13,62.14,61.98,62.08,197400.0
2015-01-14 14:00:00,62.08,62.79,62.08,62.76,185100.0,62.08,62.79,62.08,62.76,185100.0
2015-01-14 14:30:00,62.76,62.91,62.52,62.59,131000.0,62.76,62.91,62.52,62.59,131000.0
2015-01-14 15:00:00,62.59,63.25,62.57,63.2,232000.0,62.59,63.25,62.57,63.2,232000.0
2015-01-14 15:30:00,63.21,63.4,62.82,63.4,476000.0,63.21,63.4,62.82,63.4,476000.0
2015-01-15 09:30:00,63.47,63.9,62.31,62.43,236400.0,63.47,63.9,62.31,62.43,236400.0
2015-01-15 10:00:00,62.39,63.0,62.25,62.98,141500.0,62.39,63.0,62.25,62.98,141500.0
2015-01-15 10:30:00,63.01,63.22,62.63,62.63,100800.0,63.01,63.22,62.63,62.63,100800.0
2015-01-15 11:00:00,62.64,62.76,62.32,62.45,113800.0,62.64,62.76,62.32,62.45,113800.0
2015-01-15 11:30:00,62.4,62.69,62.31,62.45,124600.0,62.4,62.69,62.31,62.45,124600.0
2015-01-15 12:00:00,62.46,62.59,62.34,62.4,113100.0,62.46,62.59,62.34,62.4,113100.0
2015-01-15 12:30:00,62.39,62.41,62.05,62.2,97800.0,62.39,62.41,62.05,62.2,97800.0
2015-01-15 13:00:00,62.2,62.48,62.16,62.35,106700.0,62.2,62.48,62.16,62.35,106700.0
2015-01-15 13:30:00,62.35,62.46,62.17,62.34,122700.0,62.35,62.46,62.17,62.34,122700.0
2015-01-15 14:00:00,62.34,62.46,62.26,62.31,120200.0,62.34,62.46,62.26,62.31,120200.0
2015-01-15 14:30:00,62.32,62.4,62.22,62.35,116100.0,62.32,62.4,62.22,62.35,116100.0
2015-01-15 15:00:00,62.32,62.41,62.2,62.31,158300.0,62.32,62.41,62.2,62.31,158300.0
2015-01-15 15:30:00,62.29,62.6,62.27,62.51,464400.0,62.29,62.6,62.27,62.51,464400.0
2015-01-16 09:30:00,62.25,62.61,61.97,62.12,221200.0,62.25,62.61,61.97,62.12,221200.0
2015-01-16 10:00:00,62.19,62.51,61.36,61.92,275200.0,62.19,62.51,61.36,61.92,275200.0
2015-01-16 10:30:00,61.96,62.15,61.83,62.05,157300.0,61.96,62.15,61.83,62.05,157300.0
2015-01-16 11:00:00,62.05,62.11,61.72,61.79,138500.0,62.05,62.11,61.72,61.79,138500.0
2015-01-16 11:30:00,61.8,62.49,61.8,62.25,107700.0,61.8,62.49,61.8,62.25,107700.0
2015-01-16 12:00:00,62.27,62.36,62.09,62.14,63500.0,62.27,62.36,62.09,62.14,63500.0
2015-01-16 12:30:00,62.15,62.37,62.14,62.34,109200.0,62.15,62.37,62.14,62.34,109200.0
2015-01-16 13:00:00,62.36,62.66,62.34,62.53,122400.0,62.36,62.66,62.34,62.53,122400.0
2015-01-16 13:30:00,62.53,62.73,62.52,62.65,55900.0,62.53,62.73,62.52,62.65,55900.0
2015-01-16 14:00:00,62.66,62.72,62.51,62.69,164200.0,62.66,62.72,62.51,62.69,164200.0
2015-01-16 14:30:00,62.7,62.85,62.68,62.79,286300.0,62.7,62.85,62.68,62.79,286300.0
2015-01-16 15:00:00,62.79,62.85,62.6,62.75,145400.0,62.79,62.85,62.6,62.75,145400.0
2015-01-16 15:30:00,62.75,63.05,62.75,63.04,264800.0,62.75,63.05,62.75,63.04,264800.0
2015-01-20 09:30:00,63.0,63.18,62.53,62.82,247400.0,63.0,63.18,62.53,62.82,247400.0
2015-01-20 10:00:00,62.8,62.92,62.29,62.68,153500.0,62.8,62.92,62.29,62.68,153500.0
2015-01-20 10:30:00,62.69,62.75,62.38,62.56,72100.0,62.69,62.75,62.38,62.56,72100.0
2015-01-20 11:00:00,62.57,62.91,62.5,62.79,105900.0,62.57,62.91,62.5,62.79,105900.0
2015-01-20 11:30:00,62.78,62.86,62.49,62.68,76700.0,62.78,62.86,62.49,62.68,76700.0
2015-01-20 12:00:00,62.66,62.84,62.59,62.84,46900.0,62.66,62.84,62.59,62.84,46900.0
2015-01-20 12:30:00,62.83,62.86,62.65,62.73,57000.0,62.83,62.86,62.65,62.73,57000.0
2015-01-20 13:00:00,62.73,62.86,62.59,62.84,141100.0,62.73,62.86,62.59,62.84,141100.0
2015-01-20 13:30:00,62.82,62.92,62.76,62.92,96800.0,62.82,62.92,62.76,62.92,96800.0
2015-01-20 14:00:00,62.93,63.05,62.81,62.82,72400.0,62.93,63.05,62.81,62.82,72400.0
2015-01-20 14:30:00,62.8,63.15,62.8,63.07,61500.0,62.8,63.15,62.8,63.07,61500.0
2015-01-20 15:00:00,63.06,63.16,62.94,63.12,110900.0,63.06,63.16,62.94,63.12,110900.0
2015-01-20 15:30:00,63.12,63.23,62.94,63.0,174000.0,63.12,63.23,62.94,63.0,174000.0
2015-01-21 09:30:00,63.0,63.59,62.52,63.19,143100.0,63.0,63.59,62.52,63.19,143100.0
2015-01-21 10:00:00,63.19,63.57,63.15,63.29,159900.0,63.19,63.57,63.15,63.29,159900.0
2015-01-21 10:30:00,63.31,63.42,63.07,63.37,84900.0,63.31,63.42,63.07,63.37,84900.0
2015-01-21 11:00:00,63.39,63.45,63.01,63.09,78300.0,63.39,63.45,63.01,63.09,78300.0
2015-01-21 11:30:00,63.1,63.19,62.88,62.88,72800.0,63.1,63.19,62.88,62.88,72800.0
2015-01-21 12:00:00,62.87,63.09,62.83,63.04,70200.0,62.87,63.09,62.83,63.04,70200.0
2015-01-21 12:30:00,63.08,63.14,62.83,63.0,70800.0,63.08,63.14,62.83,63.0,70800.0
2015-01-21 13:00:00,63.0,63.22,62.81,62.86,43800.0,63.0,63.22,62.81,62.86,43800.0
2015-01-21 13:30:00,62.83,62.89,62.76,62.78,52300.0,62.83,62.89,62.76,62.78,52300.0
2015-01-21 14:00:00,62.77,62.77,62.61,62.7,159300.0,62.77,62.77,62.61,62.7,159300.0
2015-01-21 14:30:00,62.7,62.94,62.63,62.93,69100.0,62.7,62.94,62.63,62.93,69100.0
2015-01-21 15:00:00,62.94,62.97,62.74,62.94,82400.0,62.94,62.97,62.74,62.94,82400.0
2015-01-21 15:30:00,62.94,62.97,62.83,62.85,215000.0,62.94,62.97,62.83,62.85,215000.0
2015-01-22 09:30:00,63.03,63.28,62.37,63.18,138800.0,63.03,63.28,62.37,63.18,138800.0
2015-01-22 10:00:00,63.15,63.67,63.15,63.37,111400.0,63.15,63.67,63.15,63.37,111400.0
2015-01-22 10:30:00,63.35,63.54,63.33,63.54,100400.0,63.35,63.54,63.33,63.54,100400.0
2015-01-22 11:00:00,63.54,63.65,63.49,63.55,190400.0,63.54,63.65,63.49,63.55,190400.0
2015-01-22 11:30:00,63.59,63.65,63.52,63.63,55300.0,63.59,63.65,63.52,63.63,55300.0
2015-01-22 12:00:00,63.64,63.85,63.5,63.85,103600.0,63.64,63.85,63.5,63.85,103600.0
2015-01-22 12:30:00,63.85,64.28,63.76,64.19,178600.0,63.85,64.28,63.76,64.19,178600.0
2015-01-22 13:00:00,64.16,64.24,63.81,63.94,82000.0,64.16,64.24,63.81,63.94,82000.0
2015-01-22 13:30:00,63.94,64.05,63.89,63.95,113400.0,63.94,64.05,63.89,63.95,113400.0
2015-01-22 14:00:00,63.9,64.12,63.84,64.06,110000.0,63.9,64.12,63.84,64.06,110000.0
2015-01-22 14:30:00,64.08,64.1,63.95,64.01,73800.0,64.08,64.1,63.95,64.01,73800.0
2015-01-22 15:00:00,64.01,64.05,63.87,63.93,114000.0,64.01,64.05,63.87,63.93,114000.0
2015-01-22 15:30:00,63.94,64.0,63.72,63.77,410300.0,63.94,64.0,63.72,63.77,410300.0
2015-01-23 09:30:00,65.77,66.2,65.4,66.02,718400.0,65.77,66.2,65.4,66.02,718400.0
2015-01-23 10:00:00,65.99,66.44,65.93,66.18,503500.0,65.99,66.44,65.93,66.18,503500.0
2015-01-23 10:30:00,66.15,66.43,66.06,66.41,259900.0,66.15,66.43,66.06,66.41,259900.0
2015-01-23 11:00:00,66.41,66.52,66.14,66.43,311400.0,66.41,66.52,66.14,66.43,311400.0
2015-01-23 11:30:00,66.43,66.71,66.31,66.51,202000.0,66.43,66.71,66.31,66.51,202000.0
2015-01-23 12:00:00,66.51,66.55,66.24,66.37,142100.0,66.51,66.55,66.24,66.37,142100.0
2015-01-23 12:30:00,66.36,66.67,66.33,66.52,121500.0,66.36,66.67,66.33,66.52,121500.0
2015-01-23 13:00:00,66.51,66.57,66.25,66.25,182000.0,66.51,66.57,66.25,66.25,182000.0
2015-01-23 13:30:00,66.26,66.47,66.25,66.36,177600.0,66.26,66.47,66.25,66.36,177600.0
2015-01-23 14:00:00,66.37,66.46,66.3,66.41,140500.0,66.37,66.46,66.3,66.41,140500.0
2015-01-23 14:30:00,66.41,66.45,66.31,66.43,126400.0,66.41,66.45,66.31,66.43,126400.0
2015-01-23 15:00:00,66.42,66.42,66.24,66.35,222700.0,66.42,66.42,66.24,66.35,222700.0
2015-01-23 15:30:00,66.36,66.64,66.15,66.2,594300.0,66.36,66.64,66.15,66.2,594300.0
2015-01-26 09:30:00,65.94,66.0,65.51,65.75,142200.0,65.94,66.0,65.51,65.75,142200.0
2015-01-26 10:00:00,65.77,65.78,65.18,65.27,110500.0,65.77,65.78,65.18,65.27,110500.0
2015-01-26 10:30:00,65.22,65.46,65.2,65.36,78400.0,65.22,65.46,65.2,65.36,78400.0
2015-01-26 11:00:00,65.34,65.69,65.24,65.69,124000.0,65.34,65.69,65.24,65.69,124000.0
2015-01-26 11:30:00,65.69,66.22,65.62,66.22,155000.0,65.69,66.22,65.62,66.22,155000.0
2015-01-26 12:00:00,66.22,66.54,66.19,66.47,117300.0,66.22,66.54,66.19,66.47,117300.0
2015-01-26 12:30:00,66.45,66.5,66.21,66.24,129400.0,66.45,66.5,66.21,66.24,129400.0
2015-01-26 13:00:00,66.23,66.39,66.14,66.35,62600.0,66.23,66.39,66.14,66.35,62600.0
2015-01-26 13:30:00,66.36,66.45,66.25,66.28,49300.0,66.36,66.45,66.25,66.28,49300.0
2015-01-26 14:00:00,66.28,66.35,66.2,66.32,91300.0,66.28,66.35,66.2,66.32,91300.0
2015-01-26 14:30:00,66.33,66.4,66.22,66.39,49300.0,66.33,66.4,66.22,66.39,49300.0
2015-01-26 15:00:00,66.39,66.56,66.3,66.51,121500.0,66.39,66.56,66.3,66.51,121500.0
2015-01-26 15:30:00,66.51,66.76,66.48,66.76,304400.0,66.51,66.76,66.48,66.76,304400.0
2015-01-27 09:30:00,66.13,66.24,65.55,65.64,192000.0,66.13,66.24,65.55,65.64,192000.0
2015-01-27 10:00:00,65.64,66.35,65.59,66.21,86400.0,65.64,66.35,65.59,66.21,86400.0
2015-01-27 10:30:00,66.14,66.47,66.09,66.47,71400.0,66.14,66.47,66.09,66.47,71400.0
2015-01-27 11:00:00,66.45,66.46,66.17,66.44,57000.0,66.45,66.46,66.17,66.44,57000.0
2015-01-27 11:30:00,66.4,66.48,66.22,66.26,98100.0,66.4,66.48,66.22,66.26,98100.0
2015-01-27 12:00:00,66.26,66.95,66.23,66.93,145400.0,66.26,66.95,66.23,66.93,145400.0
2015-01-27 12:30:00,66.95,67.04,66.67,66.88,84200.0,66.95,67.04,66.67,66.88,84200.0
2015-01-27 13:00:00,66.89,67.24,66.86,67.2,96800.0,66.89,67.24,66.86,67.2,96800.0
2015-01-27 13:30:00,67.22,67.44,67.13,67.34,118100.0,67.22,67.44,67.13,67.34,118100.0
2015-01-27 14:00:00,67.3,67.56,67.23,67.55,75900.0,67.3,67.56,67.23,67.55,75900.0
2015-01-27 14:30:00,67.54,67.71,67.3,67.53,101900.0,67.54,67.71,67.3,67.53,101900.0
2015-01-27 15:00:00,67.54,67.59,67.19,67.34,114000.0,67.54,67.59,67.19,67.34,114000.0
2015-01-27 15:30:00,67.33,67.59,67.31,67.46,326400.0,67.33,67.59,67.31,67.46,326400.0
2015-01-28 09:30:00,67.55,67.69,67.04,67.13,146800.0,67.55,67.69,67.04,67.13,146800.0
2015-01-28 10:00:00,67.09,67.15,66.71,66.89,115600.0,67.09,67.15,66.71,66.89,115600.0
2015-01-28 10:30:00,66.86,66.94,66.64,66.77,174800.0,66.86,66.94,66.64,66.77,174800.0
2015-01-28 11:00:00,66.75,66.99,66.66,66.74,74500.0,66.75,66.99,66.66,66.74,74500.0
2015-01-28 11:30:00,66.75,66.87,66.44,66.67,155600.0,66.75,66.87,66.44,66.67,155600.0
2015-01-28 12:00:00,66.68,67.0,66.63,66.94,46900.0,66.68,67.0,66.63,66.94,46900.0
2015-01-28 12:30:00,66.97,66.98,66.6,66.64,45500.0,66.97,66.98,66.6,66.64,45500.0
2015-01-28 13:00:00,66.64,66.92,66.57,66.78,44200.0,66.64,66.92,66.57,66.78,44200.0
2015-01-28 13:30:00,66.78,66.81,66.51,66.56,47500.0,66.78,66.81,66.51,66.56,47500.0
2015-01-28 14:00:00,66.56,66.76,66.38,66.5,105600.0,66.56,66.76,66.38,66.5,105600.0
2015-01-28 14:30:00,66.5,66.64,66.26,66.44,62300.0,66.5,66.64,66.26,66.44,62300.0
2015-01-28 15:00:00,66.45,66.56,66.26,66.44,116300.0,66.45,66.56,66.26,66.44,116300.0
2015-01-28 15:30:00,66.44,66.49,66.04,66.16,233100.0,66.44,66.49,66.04,66.16,233100.0
2015-01-29 09:30:00,65.98,66.79,65.82,66.55,131500.0,65.98,66.79,65.82,66.55,131500.0
2015-01-29 10:00:00,66.47,66.72,66.22,66.41,96000.0,66.47,66.72,66.22,66.41,96000.0
2015-01-29 10:30:00,66.38,66.53,66.13,66.19,112700.0,66.38,66.53,66.13,66.19,112700.0
2015-01-29 11:00:00,66.17,66.5,66.11,66.33,149600.0,66.17,66.5,66.11,66.33,149600.0
2015-01-29 11:30:00,66.37,66.76,66.36,66.69,113300.0,66.37,66.76,66.36,66.69,113300.0
2015-01-29 12:00:00,66.72,66.75,66.41,66.45,63000.0,66.72,66.75,66.41,66.45,63000.0
2015-01-29 12:30:00,66.44,66.59,66.21,66.26,36000.0,66.44,66.59,66.21,66.26,36000.0
2015-01-29 13:00:00,66.29,66.53,66.29,66.46,50000.0,66.29,66.53,66.29,66.46,50000.0
2015-01-29 13:30:00,66.46,66.69,66.39,66.64,90800.0,66.46,66.69,66.39,66.64,90800.0
2015-01-29 14:00:00,66.65,66.66,66.2,66.42,113100.0,66.65,66.66,66.2,66.42,113100.0
2015-01-29 14:30:00,66.42,66.96,66.42,66.95,213600.0,66.42,66.96,66.42,66.95,213600.0
2015-01-29 15:00:00,66.95,67.25,66.92,67.24,123700.0,66.95,67.25,66.92,67.24,123700.0
2015-01-29 15:30:00,67.25,67.46,67.09,67.2,314500.0,67.25,67.46,67.09,67.2,314500.0
2015-01-30 09:30:00,66.9,67.04,66.55,66.61,146300.0,66.9,67.04,66.55,66.61,146300.0
2015-01-30 10:00:00,66.6,66.69,66.16,66.23,184300.0,66.6,66.69,66.16,66.23,184300.0
2015-01-30 10:30:00,66.22,66.62,66.11,66.59,189000.0,66.22,66.62,66.11,66.59,189000.0
2015-01-30 11:00:00,66.56,66.82,66.48,66.78,245500.0,66.56,66.82,66.48,66.78,245500.0
2015-01-30 11:30:00,66.78,66.81,66.51,66.77,127600.0,66.78,66.81,66.51,66.77,127600.0
2015-01-30 12:00:00,66.76,66.94,66.24,66.24,154700.0,66.76,66.94,66.24,66.24,154700.0
2015-01-30 12:30:00,66.25,66.38,66.03,66.07,146400.0,66.25,66.38,66.03,66.07,146400.0
2015-01-30 13:00:00,66.05,66.22,65.88,66.18,123900.0,66.05,66.22,65.88,66.18,123900.0
2015-01-30 13:30:00,66.17,66.6,66.16,66.39,102300.0,66.17,66.6,66.16,66.39,102300.0
2015-01-30 14:00:00,66.39,66.48,66.26,66.47,92000.0,66.39,66.48,66.26,66.47,92000.0
2015-01-30 14:30:00,66.48,66.53,65.97,66.1,117500.0,66.48,66.53,65.97,66.1,117500.0
2015-01-30 15:00:00,66.12,66.2,65.93,66.05,144300.0,66.12,66.2,65.93,66.05,144300.0
2015-01-30 15:30:00,66.03,66.29,65.85,66.25,403800.0,66.03,66.29,65.85,66.25,403800.0
2015-02-02 09:30:00,66.24,66.47,65.67,65.73,174500.0,66.24,66.47,65.67,65.73,174500.0
2015-02-02 10:00:00,65.7,65.74,65.21,65.21,228200.0,65.7,65.74,65.21,65.21,228200.0
2015-02-02 10:30:00,65.25,65.58,64.83,65.06,267100.0,65.25,65.58,64.83,65.06,267100.0
2015-02-02 11:00:00,65.02,65.66,64.91,65.5,220900.0,65.02,65.66,64.91,65.5,220900.0
2015-02-02 11:30:00,65.51,65.72,65.29,65.36,63600.0,65.51,65.72,65.29,65.36,63600.0
2015-02-02 12:00:00,65.37,65.41,64.95,64.99,75100.0,65.37,65.41,64.95,64.99,75100.0
2015-02-02 12:30:00,65.0,65.46,65.0,65.38,97300.0,65.0,65.46,65.0,65.38,97300.0
2015-02-02 13:00:00,65.35,65.54,65.3,65.35,57500.0,65.35,65.54,65.3,65.35,57500.0
2015-02-02 13:30:00,65.31,65.37,65.09,65.09,76000.0,65.31,65.37,65.09,65.09,76000.0
2015-02-02 14:00:00,65.1,65.48,65.09,65.45,57800.0,65.1,65.48,65.09,65.45,57800.0
2015-02-02 14:30:00,65.46,65.49,65.16,65.34,72700.0,65.46,65.49,65.16,65.34,72700.0
2015-02-02 15:00:00,65.34,65.59,65.27,65.48,102300.0,65.34,65.59,65.27,65.48,102300.0
2015-02-02 15:30:00,65.49,65.62,65.37,65.51,355900.0,65.49,65.62,65.37,65.51,355900.0
2015-02-03 09:30:00,65.59,66.35,65.41,65.48,143000.0,65.59,66.35,65.41,65.48,143000.0
2015-02-03 10:00:00,65.51,65.95,65.22,65.42,256700.0,65.51,65.95,65.22,65.42,256700.0
2015-02-03 10:30:00,65.44,65.89,65.42,65.72,134800.0,65.44,65.89,65.42,65.72,134800.0
2015-02-03 11:00:00,65.74,66.35,65.7,66.24,151900.0,65.74,66.35,65.7,66.24,151900.0
2015-02-03 11:30:00,66.26,66.5,66.17,66.29,90200.0,66.26,66.5,66.17,66.29,90200.0
2015-02-03 12:00:00,66.3,66.49,66.15,66.41,54700.0,66.3,66.49,66.15,66.41,54700.0
2015-02-03 12:30:00,66.4,66.68,66.36,66.59,127000.0,66.4,66.68,66.36,66.59,127000.0
2015-02-03 13:00:00,66.59,66.74,66.54,66.57,97900.0,66.59,66.74,66.54,66.57,97900.0
2015-02-03 13:30:00,66.59,66.66,66.35,66.39,71800.0,66.59,66.66,66.35,66.39,71800.0
2015-02-03 14:00:00,66.41,66.44,66.17,66.33,88500.0,66.41,66.44,66.17,66.33,88500.0
2015-02-03 14:30:00,66.33,66.54,66.3,66.4,88700.0,66.33,66.54,66.3,66.4,88700.0
2015-02-03 15:00:00,66.42,66.45,66.18,66.26,96000.0,66.42,66.45,66.18,66.26,96000.0
2015-02-03 15:30:00,66.27,66.62,66.17,66.48,308500.0,66.27,66.62,66.17,66.48,308500.0
2015-02-04 09:30:00,66.4,66.95,66.22,66.51,128800.0,66.4,66.95,66.22,66.51,128800.0
2015-02-04 10:00:00,66.6,66.82,65.87,65.99,106900.0,66.6,66.82,65.87,65.99,106900.0
2015-02-04 10:30:00,66.0,66.26,65.79,66.15,132900.0,66.0,66.26,65.79,66.15,132900.0
2015-02-04 11:00:00,66.14,66.48,66.09,66.23,121400.0,66.14,66.48,66.09,66.23,121400.0
2015-02-04 11:30:00,66.26,66.54,66.17,66.35,79900.0,66.26,66.54,66.17,66.35,79900.0
2015-02-04 12:00:00,66.37,66.41,66.03,66.09,76500.0,66.37,66.41,66.03,66.09,76500.0
2015-02-04 12:30:00,66.1,66.12,65.91,66.05,86300.0,66.1,66.12,65.91,66.05,86300.0
2015-02-04 13:00:00,66.04,66.24,66.03,66.16,72000.0,66.04,66.24,66.03,66.16,72000.0
2015-02-04 13:30:00,66.16,66.23,65.89,65.89,76200.0,66.16,66.23,65.89,65.89,76200.0
2015-02-04 14:00:00,65.9,66.13,65.89,66.03,79200.0,65.9,66.13,65.89,66.03,79200.0
2015-02-04 14:30:00,66.04,66.27,65.99,66.01,80300.0,66.04,66.27,65.99,66.01,80300.0
2015-02-04 15:00:00,66.01,66.07,65.58,65.96,216300.0,66.01,66.07,65.58,65.96,216300.0
2015-02-04 15:30:00,65.96,66.05,65.63,65.65,206100.0,65.96,66.05,65.63,65.65,206100.0
2015-02-05 09:30:00,65.74,65.99,65.04,65.43,203100.0,65.74,65.99,65.04,65.43,203100.0
2015-02-05 10:00:00,65.43,65.78,65.32,65.37,147400.0,65.43,65.78,65.32,65.37,147400.0
2015-02-05 10:30:00,65.37,65.42,65.16,65.16,93300.0,65.37,65.42,65.16,65.16,93300.0
2015-02-05 11:00:00,65.15,65.18,64.91,65.17,121100.0,65.15,65.18,64.91,65.17,121100.0
2015-02-05 11:30:00,65.19,65.36,65.16,65.23,76300.0,65.19,65.36,65.16,65.23,76300.0
2015-02-05 12:00:00,65.25,65.42,65.16,65.34,89200.0,65.25,65.42,65.16,65.34,89200.0
2015-02-05 12:30:00,65.35,65.44,65.28,65.42,108500.0,65.35,65.44,65.28,65.42,108500.0
2015-02-05 13:00:00,65.4,65.53,65.28,65.42,77200.0,65.4,65.53,65.28,65.42,77200.0
2015-02-05 13:30:00,65.43,65.65,65.38,65.55,45000.0,65.43,65.65,65.38,65.55,45000.0
2015-02-05 14:00:00,65.54,65.64,65.44,65.46,74800.0,65.54,65.64,65.44,65.46,74800.0
2015-02-05 14:30:00,65.47,65.54,65.41,65.51,75200.0,65.47,65.54,65.41,65.51,75200.0
2015-02-05 15:00:00,65.51,65.54,65.38,65.39,84100.0,65.51,65.54,65.38,65.39,84100.0
2015-02-05 15:30:00,65.4,65.5,65.28,65.3,200400.0,65.4,65.5,65.28,65.3,200400.0
2015-02-06 09:30:00,65.23,65.46,64.7,64.77,184100.0,65.23,65.46,64.7,64.77,184100.0
2015-02-06 10:00:00,64.76,65.07,64.75,64.99,84300.0,64.76,65.07,64.75,64.99,84300.0
2015-02-06 10:30:00,65.01,65.02,64.75,64.78,81200.0,65.01,65.02,64.75,64.78,81200.0
2015-02-06 11:00:00,64.79,65.03,64.71,64.88,93300.0,64.79,65.03,64.71,64.88,93300.0
2015-02-06 11:30:00,64.91,65.12,64.7,64.71,75600.0,64.91,65.12,64.7,64.71,75600.0
2015-02-06 12:00:00,64.7,64.93,64.69,64.86,53600.0,64.7,64.93,64.69,64.86,53600.0
2015-02-06 12:30:00,64.85,64.89,64.56,64.62,56800.0,64.85,64.89,64.56,64.62,56800.0
2015-02-06 13:00:00,64.6,64.69,64.22,64.23,131700.0,64.6,64.69,64.22,64.23,131700.0
2015-02-06 13:30:00,64.23,64.72,64.23,64.65,99300.0,64.23,64.72,64.23,64.65,99300.0
2015-02-06 14:00:00,64.66,64.69,64.46,64.46,109100.0,64.66,64.69,64.46,64.46,109100.0
2015-02-06 14:30:00,64.47,64.62,64.1,64.12,127700.0,64.47,64.62,64.1,64.12,127700.0
2015-02-06 15:00:00,64.12,64.28,64.04,64.26,193500.0,64.12,64.28,64.04,64.26,193500.0
2015-02-06 15:30:00,64.25,64.44,64.24,64.44,282200.0,64.25,64.44,64.24,64.44,282200.0
2015-02-09 09:30:00,64.29,65.44,64.21,65.09,205400.0,64.29,65.44,64.21,65.09,205400.0
2015-02-09 10:00:00,65.1,65.27,65.03,65.2,75200.0,65.1,65.27,65.03,65.2,75200.0
2015-02-09 10:30:00,65.15,65.3,64.85,65.19,69000.0,65.15,65.3,64.85,65.19,69000.0
2015-02-09 11:00:00,65.22,65.53,64.94,65.49,118800.0,65.22,65.53,64.94,65.49,118800.0
2015-02-09 11:30:00,65.49,65.49,65.18,65.35,53500.0,65.49,65.49,65.18,65.35,53500.0
2015-02-09 12:00:00,65.37,65.4,65.0,65.24,64300.0,65.37,65.4,65.0,65.24,64300.0
2015-02-09 12:30:00,65.26,65.44,65.21,65.44,39200.0,65.26,65.44,65.21,65.44,39200.0
2015-02-09 13:00:00,65.43,65.54,65.37,65.41,48300.0,65.43,65.54,65.37,65.41,48300.0
2015-02-09 13:30:00,65.4,65.62,65.34,65.59,71400.0,65.4,65.62,65.34,65.59,71400.0
2015-02-09 14:00:00,65.59,65.61,65.45,65.58,48800.0,65.59,65.61,65.45,65.58,48800.0
2015-02-09 14:30:00,65.57,65.67,65.51,65.62,95400.0,65.57,65.67,65.51,65.62,95400.0
2015-02-09 15:00:00,65.63,65.63,65.25,65.28,85700.0,65.63,65.63,65.25,65.28,85700.0
2015-02-09 15:30:00,65.28,65.52,65.14,65.44,137900.0,65.28,65.52,65.14,65.44,137900.0
2015-02-10 09:30:00,65.54,66.15,65.18,65.5,106000.0,65.54,66.15,65.18,65.5,106000.0
2015-02-10 10:00:00,65.45,65.69,65.35,65.45,72400.0,65.45,65.69,65.35,65.45,72400.0
2015-02-10 10:30:00,65.43,65.69,65.37,65.65,111700.0,65.43,65.69,65.37,65.65,111700.0
2015-02-10 11:00:00,65.63,65.63,65.4,65.43,46700.0,65.63,65.63,65.4,65.43,46700.0
2015-02-10 11:30:00,65.43,65.7,65.41,65.67,28100.0,65.43,65.7,65.41,65.67,28100.0
2015-02-10 12:00:00,65.65,65.78,65.56,65.66,44600.0,65.65,65.78,65.56,65.66,44600.0
2015-02-10 12:30:00,65.66,65.93,65.62,65.81,51000.0,65.66,65.93,65.62,65.81,51000.0
2015-02-10 13:00:00,65.84,65.9,65.56,65.68,23700.0,65.84,65.9,65.56,65.68,23700.0
2015-02-10 13:30:00,65.67,65.82,65.63,65.67,44300.0,65.67,65.82,65.63,65.67,44300.0
2015-02-10 14:00:00,65.66,65.75,65.56,65.66,33300.0,65.66,65.75,65.56,65.66,33300.0
2015-02-10 14:30:00,65.67,65.9,65.64,65.85,47000.0,65.67,65.9,65.64,65.85,47000.0
2015-02-10 15:00:00,65.85,65.95,65.8,65.91,48200.0,65.85,65.95,65.8,65.91,48200.0
2015-02-10 15:30:00,65.92,65.95,65.71,65.75,152500.0,65.92,65.95,65.71,65.75,152500.0
2015-02-11 09:30:00,65.13,65.55,64.85,65.1,302700.0,65.13,65.55,64.85,65.1,302700.0
2015-02-11 10:00:00,65.08,65.29,65.01,65.07,64700.0,65.08,65.29,65.01,65.07,64700.0
2015-02-11 10:30:00,65.04,65.45,65.03,65.45,54900.0,65.04,65.45,65.03,65.45,54900.0
2015-02-11 11:00:00,65.45,65.85,65.39,65.82,56700.0,65.45,65.85,65.39,65.82,56700.0
2015-02-11 11:30:00,65.82,65.83,65.68,65.8,25400.0,65.82,65.83,65.68,65.8,25400.0
2015-02-11 12:00:00,65.8,65.82,65.62,65.64,20600.0,65.8,65.82,65.62,65.64,20600.0
2015-02-11 12:30:00,65.62,65.62,65.4,65.44,17400.0,65.62,65.62,65.4,65.44,17400.0
2015-02-11 13:00:00,65.44,65.57,65.32,65.5,20200.0,65.44,65.57,65.32,65.5,20200.0
2015-02-11 13:30:00,65.46,65.53,65.3,65.53,35400.0,65.46,65.53,65.3,65.53,35400.0
2015-02-11 14:00:00,65.54,65.62,65.44,65.58,26000.0,65.54,65.62,65.44,65.58,26000.0
2015-02-11 14:30:00,65.59,65.73,65.52,65.55,27100.0,65.59,65.73,65.52,65.55,27100.0
2015-02-11 15:00:00,65.53,65.7,65.53,65.63,46600.0,65.53,65.7,65.53,65.63,46600.0
2015-02-11 15:30:00,65.6,65.63,65.39,65.59,139200.0,65.6,65.63,65.39,65.59,139200.0
2015-02-12 09:30:00,65.63,65.74,64.7,64.8,132900.0,65.63,65.74,64.7,64.8,132900.0
2015-02-12 10:00:00,64.84,65.41,64.79,65.4,96400.0,64.84,65.41,64.79,65.4,96400.0
2015-02-12 10:30:00,65.38,65.66,65.26,65.51,33900.0,65.38,65.66,65.26,65.51,33900.0
2015-02-12 11:00:00,65.49,65.56,65.22,65.56,214200.0,65.49,65.56,65.22,65.56,214200.0
2015-02-12 11:30:00,65.57,65.88,65.57,65.88,34900.0,65.57,65.88,65.57,65.88,34900.0
2015-02-12 12:00:00,65.84,66.14,65.75,66.05,64400.0,65.84,66.14,65.75,66.05,64400.0
2015-02-12 12:30:00,66.05,66.1,65.79,65.98,94900.0,66.05,66.1,65.79,65.98,94900.0
2015-02-12 13:00:00,65.98,66.14,65.97,66.12,24500.0,65.98,66.14,65.97,66.12,24500.0
2015-02-12 13:30:00,66.14,66.4,66.1,66.21,71900.0,66.14,66.4,66.1,66.21,71900.0
2015-02-12 14:00:00,66.2,66.27,66.08,66.12,35900.0,66.2,66.27,66.08,66.12,35900.0
2015-02-12 14:30:00,66.13,66.13,66.0,66.09,33000.0,66.13,66.13,66.0,66.09,33000.0
2015-02-12 15:00:00,66.1,66.24,66.06,66.06,59400.0,66.1,66.24,66.06,66.06,59400.0
2015-02-12 15:30:00,66.06,66.23,66.01,66.03,137900.0,66.06,66.23,66.01,66.03,137900.0
2015-02-13 09:30:00,66.2,66.63,66.05,66.48,107200.0,66.2,66.63,66.05,66.48,107200.0
2015-02-13 10:00:00,66.38,66.44,65.97,66.37,54300.0,66.38,66.44,65.97,66.37,54300.0
2015-02-13 10:30:00,66.41,66.41,66.1,66.34,63800.0,66.41,66.41,66.1,66.34,63800.0
2015-02-13 11:00:00,66.34,66.45,66.27,66.29,45400.0,66.34,66.45,66.27,66.29,45400.0
2015-02-13 11:30:00,66.3,66.3,65.86,65.89,45800.0,66.3,66.3,65.86,65.89,45800.0
2015-02-13 12:00:00,65.89,66.02,65.82,65.87,63400.0,65.89,66.02,65.82,65.87,63400.0
2015-02-13 12:30:00,65.85,65.94,65.72,65.86,20800.0,65.85,65.94,65.72,65.86,20800.0
2015-02-13 13:00:00,65.85,66.05,65.8,65.82,49500.0,65.85,66.05,65.8,65.82,49500.0
2015-02-13 13:30:00,65.83,65.85,65.67,65.79,41100.0,65.83,65.85,65.67,65.79,41100.0
2015-02-13 14:00:00,65.77,66.05,65.68,65.73,77900.0,65.77,66.05,65.68,65.73,77900.0
2015-02-13 14:30:00,65.74,65.92,65.69,65.81,70200.0,65.74,65.92,65.69,65.81,70200.0
2015-02-13 15:00:00,65.82,65.99,65.8,65.97,48100.0,65.82,65.99,65.8,65.97,48100.0
2015-02-13 15:30:00,65.97,66.11,65.91,65.97,162300.0,65.97,66.11,65.91,65.97,162300.0
2015-02-17 09:30:00,65.51,65.85,64.85,65.61,174000.0,65.51,65.85,64.85,65.61,174000.0
2015-02-17 10:00:00,65.62,65.72,65.3,65.45,50100.0,65.62,65.72,65.3,65.45,50100.0
2015-02-17 10:30:00,65.48,65.87,65.43,65.79,82000.0,65.48,65.87,65.43,65.79,82000.0
2015-02-17 11:00:00,65.8,65.87,65.3,65.45,101900.0,65.8,65.87,65.3,65.45,101900.0
2015-02-17 11:30:00,65.5,65.71,65.38,65.39,45500.0,65.5,65.71,65.38,65.39,45500.0
2015-02-17 12:00:00,65.41,65.65,65.41,65.64,36800.0,65.41,65.65,65.41,65.64,36800.0
2015-02-17 12:30:00,65.66,65.9,65.64,65.9,39300.0,65.66,65.9,65.64,65.9,39300.0
2015-02-17 13:00:00,65.9,66.24,65.87,66.18,59200.0,65.9,66.24,65.87,66.18,59200.0
2015-02-17 13:30:00,66.18,66.22,65.82,65.82,75400.0,66.18,66.22,65.82,65.82,75400.0
2015-02-17 14:00:00,65.82,66.08,65.81,65.96,36200.0,65.82,66.08,65.81,65.96,36200.0
2015-02-17 14:30:00,65.95,66.12,65.95,66.1,45700.0,65.95,66.12,65.95,66.1,45700.0
2015-02-17 15:00:00,66.1,66.16,65.92,66.04,45700.0,66.1,66.16,65.92,66.04,45700.0
2015-02-17 15:30:00,66.08,66.08,65.91,66.0,104900.0,66.08,66.08,65.91,66.0,104900.0
2015-02-18 09:30:00,65.77,66.22,65.5,65.97,114800.0,65.77,66.22,65.5,65.97,114800.0
2015-02-18 10:00:00,65.92,65.99,65.76,65.93,38000.0,65.92,65.99,65.76,65.93,38000.0
2015-02-18 10:30:00,65.93,66.25,65.93,66.18,32000.0,65.93,66.25,65.93,66.18,32000.0
2015-02-18 11:00:00,66.2,66.24,65.99,66.09,36100.0,66.2,66.24,65.99,66.09,36100.0
2015-02-18 11:30:00,66.09,66.46,66.09,66.37,40600.0,66.09,66.46,66.09,66.37,40600.0
2015-02-18 12:00:00,66.35,66.41,66.05,66.1,59300.0,66.35,66.41,66.05,66.1,59300.0
2015-02-18 12:30:00,66.12,66.14,65.86,66.03,24400.0,66.12,66.14,65.86,66.03,24400.0
2015-02-18 13:00:00,66.02,66.3,66.02,66.3,28700.0,66.02,66.3,66.02,66.3,28700.0
2015-02-18 13:30:00,66.31,66.4,66.25,66.33,19700.0,66.31,66.4,66.25,66.33,19700.0
2015-02-18 14:00:00,66.35,66.5,66.24,66.46,46300.0,66.35,66.5,66.24,66.46,46300.0
2015-02-18 14:30:00,66.5,66.94,66.47,66.88,136700.0,66.5,66.94,66.47,66.88,136700.0
2015-02-18 15:00:00,66.89,66.99,66.73,66.74,115200.0,66.89,66.99,66.73,66.74,115200.0
2015-02-18 15:30:00,66.73,66.75,66.39,66.43,193100.0,66.73,66.75,66.39,66.43,193100.0
2015-02-19 09:30:00,66.42,67.31,66.42,67.1,226500.0,66.42,67.31,66.42,67.1,226500.0
2015-02-19 10:00:00,67.1,67.88,67.05,67.8,174500.0,67.1,67.88,67.05,67.8,174500.0
2015-02-19 10:30:00,67.81,67.86,67.65,67.76,121700.0,67.81,67.86,67.65,67.76,121700.0
2015-02-19 11:00:00,67.75,67.9,67.68,67.8,84900.0,67.75,67.9,67.68,67.8,84900.0
2015-02-19 11:30:00,67.8,67.82,67.63,67.67,112700.0,67.8,67.82,67.63,67.67,112700.0
2015-02-19 12:00:00,67.67,67.79,67.42,67.44,64700.0,67.67,67.79,67.42,67.44,64700.0
2015-02-19 12:30:00,67.44,67.54,67.33,67.54,41900.0,67.44,67.54,67.33,67.54,41900.0
2015-02-19 13:00:00,67.55,67.7,67.52,67.63,27700.0,67.55,67.7,67.52,67.63,27700.0
2015-02-19 13:30:00,67.61,67.67,67.28,67.33,63600.0,67.61,67.67,67.28,67.33,63600.0
2015-02-19 14:00:00,67.33,67.4,67.08,67.08,46100.0,67.33,67.4,67.08,67.08,46100.0
2015-02-19 14:30:00,67.08,67.28,66.85,67.17,59000.0,67.08,67.28,66.85,67.17,59000.0
2015-02-19 15:00:00,67.18,67.23,66.95,67.02,29400.0,67.18,67.23,66.95,67.02,29400.0
2015-02-19 15:30:00,67.03,67.03,66.7,66.88,122300.0,67.03,67.03,66.7,66.88,122300.0
2015-02-20 09:30:00,67.06,67.16,66.36,66.47,71800.0,67.06,67.16,66.36,66.47,71800.0
2015-02-20 10:00:00,66.46,67.21,66.46,67.19,67100.0,66.46,67.21,66.46,67.19,67100.0
2015-02-20 10:30:00,67.15,67.55,67.05,67.4,97400.0,67.15,67.55,67.05,67.4,97400.0
2015-02-20 11:00:00,67.4,67.46,67.1,67.1,60000.0,67.4,67.46,67.1,67.1,60000.0
2015-02-20 11:30:00,67.14,67.14,66.76,66.81,61100.0,67.14,67.14,66.76,66.81,61100.0
2015-02-20 12:00:00,66.77,66.9,66.73,66.79,102900.0,66.77,66.9,66.73,66.79,102900.0
2015-02-20 12:30:00,66.78,67.0,66.74,66.97,54300.0,66.78,67.0,66.74,66.97,54300.0
2015-02-20 13:00:00,66.99,67.18,66.88,67.11,26100.0,66.99,67.18,66.88,67.11,26100.0
2015-02-20 13:30:00,67.14,67.34,67.13,67.29,37200.0,67.14,67.34,67.13,67.29,37200.0
2015-02-20 14:00:00,67.27,67.33,67.17,67.18,62300.0,67.27,67.33,67.17,67.18,62300.0
2015-02-20 14:30:00,67.2,67.27,67.13,67.23,57900.0,67.2,67.27,67.13,67.23,57900.0
2015-02-20 15:00:00,67.24,67.39,67.22,67.37,47100.0,67.24,67.39,67.22,67.37,47100.0
2015-02-20 15:30:00,67.36,67.54,67.3,67.36,169200.0,67.36,67.54,67.3,67.36,169200.0
2015-02-23 09:30:00,67.0,67.25,66.62,66.97,116500.0,67.0,67.25,66.62,66.97,116500.0
2015-02-23 10:00:00,66.97,67.14,66.84,66.92,67400.0,66.97,67.14,66.84,66.92,67400.0
2015-02-23 10:30:00,66.92,67.04,66.75,66.75,56500.0,66.92,67.04,66.75,66.75,56500.0
2015-02-23 11:00:00,66.71,66.73,66.4,66.49,54800.0,66.71,66.73,66.4,66.49,54800.0
2015-02-23 11:30:00,66.47,66.48,66.3,66.42,68400.0,66.47,66.48,66.3,66.42,68400.0
2015-02-23 12:00:00,66.41,66.49,66.34,66.34,45600.0,66.41,66.49,66.34,66.34,45600.0
2015-02-23 12:30:00,66.35,66.37,66.18,66.28,32700.0,66.35,66.37,66.18,66.28,32700.0
2015-02-23 13:00:00,66.26,66.48,66.21,66.43,70800.0,66.26,66.48,66.21,66.43,70800.0
2015-02-23 13:30:00,66.43,66.45,66.15,66.22,66100.0,66.43,66.45,66.15,66.22,66100.0
2015-02-23 14:00:00,66.22,66.39,66.19,66.34,60300.0,66.22,66.39,66.19,66.34,60300.0
2015-02-23 14:30:00,66.32,66.43,65.97,66.0,124400.0,66.32,66.43,65.97,66.0,124400.0
2015-02-23 15:00:00,66.01,66.17,65.99,66.06,153600.0,66.01,66.17,65.99,66.06,153600.0
2015-02-23 15:30:00,66.05,66.2,66.0,66.08,141600.0,66.05,66.2,66.0,66.08,141600.0
2015-02-24 09:30:00,66.1,66.69,66.1,66.13,147000.0,66.1,66.69,66.1,66.13,147000.0
2015-02-24 10:00:00,66.17,66.54,66.06,66.22,52700.0,66.17,66.54,66.06,66.22,52700.0
2015-02-24 10:30:00,66.24,66.38,65.98,66.01,68100.0,66.24,66.38,65.98,66.01,68100.0
2015-02-24 11:00:00,66.05,66.11,65.77,65.81,92100.0,66.05,66.11,65.77,65.81,92100.0
2015-02-24 11:30:00,65.79,66.09,65.79,66.04,50000.0,65.79,66.09,65.79,66.04,50000.0
2015-02-24 12:00:00,66.01,66.16,65.97,66.0,28200.0,66.01,66.16,65.97,66.0,28200.0
2015-02-24 12:30:00,65.98,66.2,65.93,66.04,20700.0,65.98,66.2,65.93,66.04,20700.0
2015-02-24 13:00:00,66.02,66.16,66.0,66.07,20200.0,66.02,66.16,66.0,66.07,20200.0
2015-02-24 13:30:00,66.07,66.19,65.99,66.19,32600.0,66.07,66.19,65.99,66.19,32600.0
2015-02-24 14:00:00,66.19,66.21,65.97,66.04,29400.0,66.19,66.21,65.97,66.04,29400.0
2015-02-24 14:30:00,66.04,66.28,66.02,66.23,30900.0,66.04,66.28,66.02,66.23,30900.0
2015-02-24 15:00:00,66.23,66.3,66.17,66.23,41400.0,66.23,66.3,66.17,66.23,41400.0
2015-02-24 15:30:00,66.23,66.28,66.05,66.11,90000.0,66.23,66.28,66.05,66.11,90000.0
2015-02-25 09:30:00,66.16,66.6,65.82,66.32,186700.0,66.16,66.6,65.82,66.32,186700.0
2015-02-25 10:00:00,66.34,66.55,66.22,66.46,76400.0,66.34,66.55,66.22,66.46,76400.0
2015-02-25 10:30:00,66.48,66.67,66.41,66.58,47800.0,66.48,66.67,66.41,66.58,47800.0
2015-02-25 11:00:00,66.59,66.72,66.47,66.64,37700.0,66.59,66.72,66.47,66.64,37700.0
2015-02-25 11:30:00,66.67,66.8,66.62,66.71,26400.0,66.67,66.8,66.62,66.71,26400.0
2015-02-25 12:00:00,66.73,66.76,66.63,66.73,56400.0,66.73,66.76,66.63,66.73,56400.0
2015-02-25 12:30:00,66.74,67.0,66.72,66.93,174900.0,66.74,67.0,66.72,66.93,174900.0
2015-02-25 13:00:00,66.95,67.34,66.94,67.34,55100.0,66.95,67.34,66.94,67.34,55100.0
2015-02-25 13:30:00,67.35,67.63,67.32,67.61,99600.0,67.35,67.63,67.32,67.61,99600.0
2015-02-25 14:00:00,67.6,67.69,67.33,67.4,62000.0,67.6,67.69,67.33,67.4,62000.0
2015-02-25 14:30:00,67.4,67.45,67.17,67.18,57600.0,67.4,67.45,67.17,67.18,57600.0
2015-02-25 15:00:00,67.2,67.21,66.99,67.15,96800.0,67.2,67.21,66.99,67.15,96800.0
2015-02-25 15:30:00,67.15,67.17,66.99,67.07,164900.0,67.15,67.17,66.99,67.07,164900.0
2015-02-26 09:30:00,67.2,67.47,66.68,66.75,99700.0,67.2,67.47,66.68,66.75,99700.0
2015-02-26 10:00:00,66.7,66.76,66.32,66.64,67500.0,66.7,66.76,66.32,66.64,67500.0
2015-02-26 10:30:00,66.64,66.9,66.64,66.81,50800.0,66.64,66.9,66.64,66.81,50800.0
2015-02-26 11:00:00,66.78,66.79,66.54,66.71,39700.0,66.78,66.79,66.54,66.71,39700.0
2015-02-26 11:30:00,66.7,66.74,66.55,66.63,29000.0,66.7,66.74,66.55,66.63,29000.0
2015-02-26 12:00:00,66.65,66.77,66.31,66.32,77800.0,66.65,66.77,66.31,66.32,77800.0
2015-02-26 12:30:00,66.32,67.0,66.3,66.95,83200.0,66.32,67.0,66.3,66.95,83200.0
2015-02-26 13:00:00,66.95,67.12,66.6,66.64,56700.0,66.95,67.12,66.6,66.64,56700.0
2015-02-26 13:30:00,66.65,66.82,66.65,66.79,34700.0,66.65,66.82,66.65,66.79,34700.0
2015-02-26 14:00:00,66.81,66.94,66.73,66.73,29900.0,66.81,66.94,66.73,66.73,29900.0
2015-02-26 14:30:00,66.72,66.91,66.72,66.8,43700.0,66.72,66.91,66.72,66.8,43700.0
2015-02-26 15:00:00,66.8,66.87,66.52,66.52,125500.0,66.8,66.87,66.52,66.52,125500.0
2015-02-26 15:30:00,66.51,66.58,66.3,66.46,236500.0,66.51,66.58,66.3,66.46,236500.0
2015-02-27 09:30:00,66.65,67.15,66.42,67.02,106300.0,66.65,67.15,66.42,67.02,106300.0
2015-02-27 10:00:00,67.0,67.69,66.92,67.69,116400.0,67.0,67.69,66.92,67.69,116400.0
2015-02-27 10:30:00,67.69,67.89,67.56,67.8,164300.0,67.69,67.89,67.56,67.8,164300.0
2015-02-27 11:00:00,67.81,68.04,67.58,67.85,197700.0,67.81,68.04,67.58,67.85,197700.0
2015-02-27 11:30:00,67.85,67.95,67.8,67.9,87900.0,67.85,67.95,67.8,67.9,87900.0
2015-02-27 12:00:00,67.88,67.94,67.85,67.9,80900.0,67.88,67.94,67.85,67.9,80900.0
2015-02-27 12:30:00,67.89,68.23,67.86,68.08,169800.0,67.89,68.23,67.86,68.08,169800.0
2015-02-27 13:00:00,68.07,68.3,68.0,68.3,62400.0,68.07,68.3,68.0,68.3,62400.0
2015-02-27 13:30:00,68.31,68.5,68.2,68.33,105100.0,68.31,68.5,68.2,68.33,105100.0
2015-02-27 14:00:00,68.33,68.49,68.24,68.38,82500.0,68.33,68.49,68.24,68.38,82500.0
2015-02-27 14:30:00,68.38,68.66,68.37,68.6,141700.0,68.38,68.66,68.37,68.6,141700.0
2015-02-27 15:00:00,68.6,68.69,68.27,68.54,175700.0,68.6,68.69,68.27,68.54,175700.0
2015-02-27 15:30:00,68.55,68.64,68.2,68.41,286000.0,68.55,68.64,68.2,68.41,286000.0
2015-03-02 09:30:00,68.59,68.99,68.54,68.73,264000.0,68.59,68.99,68.54,68.73,264000.0
2015-03-02 10:00:00,68.7,68.7,67.69,67.78,150100.0,68.7,68.7,67.69,67.78,150100.0
2015-03-02 10:30:00,67.78,68.19,67.75,67.95,111100.0,67.78,68.19,67.75,67.95,111100.0
2015-03-02 11:00:00,67.93,68.0,67.28,67.29,115900.0,67.93,68.0,67.28,67.29,115900.0
2015-03-02 11:30:00,67.32,67.48,67.01,67.02,95900.0,67.32,67.48,67.01,67.02,95900.0
2015-03-02 12:00:00,67.04,67.22,66.8,66.86,84700.0,67.04,67.22,66.8,66.86,84700.0
2015-03-02 12:30:00,66.86,66.95,66.54,66.69,96600.0,66.86,66.95,66.54,66.69,96600.0
2015-03-02 13:00:00,66.73,67.35,66.71,67.22,129200.0,66.73,67.35,66.71,67.22,129200.0
2015-03-02 13:30:00,67.21,67.56,67.21,67.47,84100.0,67.21,67.56,67.21,67.47,84100.0
2015-03-02 14:00:00,67.47,67.52,67.25,67.25,59600.0,67.47,67.52,67.25,67.25,59600.0
2015-03-02 14:30:00,67.26,67.45,67.15,67.36,48100.0,67.26,67.45,67.15,67.36,48100.0
2015-03-02 15:00:00,67.36,67.6,67.36,67.39,84000.0,67.36,67.6,67.36,67.39,84000.0
2015-03-02 15:30:00,67.4,67.57,67.25,67.5,176900.0,67.4,67.57,67.25,67.5,176900.0
2015-03-03 09:30:00,67.17,67.47,66.9,66.92,209000.0,67.17,67.47,66.9,66.92,209000.0
2015-03-03 10:00:00,66.88,67.0,66.55,66.59,82000.0,66.88,67.0,66.55,66.59,82000.0
2015-03-03 10:30:00,66.63,66.67,65.88,66.02,145300.0,66.63,66.67,65.88,66.02,145300.0
2015-03-03 11:00:00,66.01,66.34,65.98,66.02,127600.0,66.01,66.34,65.98,66.02,127600.0
2015-03-03 11:30:00,66.0,66.04,65.47,65.67,177400.0,66.0,66.04,65.47,65.67,177400.0
2015-03-03 12:00:00,65.67,65.73,65.53,65.61,41100.0,65.67,65.73,65.53,65.61,41100.0
2015-03-03 12:30:00,65.66,65.71,65.5,65.55,63300.0,65.66,65.71,65.5,65.55,63300.0
2015-03-03 13:00:00,65.55,65.97,65.54,65.94,96900.0,65.55,65.97,65.54,65.94,96900.0
2015-03-03 13:30:00,65.96,65.98,65.77,65.8,38400.0,65.96,65.98,65.77,65.8,38400.0
2015-03-03 14:00:00,65.81,65.99,65.79,65.95,31400.0,65.81,65.99,65.79,65.95,31400.0
2015-03-03 14:30:00,65.98,66.0,65.72,65.91,42800.0,65.98,66.0,65.72,65.91,42800.0
2015-03-03 15:00:00,65.9,65.95,65.8,65.87,67100.0,65.9,65.95,65.8,65.87,67100.0
2015-03-03 15:30:00,65.88,66.0,65.75,65.9,242700.0,65.88,66.0,65.75,65.9,242700.0
2015-03-04 09:30:00,65.7,66.33,65.56,65.95,163200.0,65.7,66.33,65.56,65.95,163200.0
2015-03-04 10:00:00,65.89,65.94,64.86,65.26,164300.0,65.89,65.94,64.86,65.26,164300.0
2015-03-04 10:30:00,65.26,65.47,64.9,65.05,87700.0,65.26,65.47,64.9,65.05,87700.0
2015-03-04 11:00:00,65.05,65.58,65.03,65.25,76600.0,65.05,65.58,65.03,65.25,76600.0
2015-03-04 11:30:00,65.22,65.41,65.21,65.28,63500.0,65.22,65.41,65.21,65.28,63500.0
2015-03-04 12:00:00,65.3,65.39,65.06,65.17,64200.0,65.3,65.39,65.06,65.17,64200.0
2015-03-04 12:30:00,65.2,65.49,65.15,65.43,41300.0,65.2,65.49,65.15,65.43,41300.0
2015-03-04 13:00:00,65.42,65.5,65.23,65.27,34100.0,65.42,65.5,65.23,65.27,34100.0
2015-03-04 13:30:00,65.26,65.28,65.01,65.27,66900.0,65.26,65.28,65.01,65.27,66900.0
2015-03-04 14:00:00,65.26,65.32,64.94,65.11,58700.0,65.26,65.32,64.94,65.11,58700.0
2015-03-04 14:30:00,65.12,65.32,65.06,65.32,70500.0,65.12,65.32,65.06,65.32,70500.0
2015-03-04 15:00:00,65.34,65.37,65.18,65.24,54600.0,65.34,65.37,65.18,65.24,54600.0
2015-03-04 15:30:00,65.24,65.56,65.21,65.56,274000.0,65.24,65.56,65.21,65.56,274000.0
2015-03-05 09:30:00,65.64,65.9,65.49,65.69,84500.0,65.64,65.9,65.49,65.69,84500.0
2015-03-05 10:00:00,65.69,68.0,65.31,66.45,695900.0,65.69,68.0,65.31,66.45,695900.0
2015-03-05 10:30:00,66.52,66.57,65.52,65.87,325300.0,66.52,66.57,65.52,65.87,325300.0
2015-03-05 11:00:00,65.87,65.94,65.27,65.61,84500.0,65.87,65.94,65.27,65.61,84500.0
2015-03-05 11:30:00,65.6,65.74,65.36,65.74,44200.0,65.6,65.74,65.36,65.74,44200.0
2015-03-05 12:00:00,65.74,65.78,65.42,65.54,37100.0,65.74,65.78,65.42,65.54,37100.0
2015-03-05 12:30:00,65.54,65.6,64.85,65.01,129800.0,65.54,65.6,64.85,65.01,129800.0
2015-03-05 13:00:00,65.04,65.25,64.92,65.07,56800.0,65.04,65.25,64.92,65.07,56800.0
2015-03-05 13:30:00,65.09,65.39,65.09,65.16,39000.0,65.09,65.39,65.09,65.16,39000.0
2015-03-05 14:00:00,65.14,65.25,65.05,65.15,54400.0,65.14,65.25,65.05,65.15,54400.0
2015-03-05 14:30:00,65.1,65.22,65.02,65.06,64100.0,65.1,65.22,65.02,65.06,64100.0
2015-03-05 15:00:00,65.08,65.09,64.73,64.9,146300.0,65.08,65.09,64.73,64.9,146300.0
2015-03-05 15:30:00,64.91,65.0,64.8,64.87,230200.0,64.91,65.0,64.8,64.87,230200.0
2015-03-06 09:30:00,62.16,62.35,60.55,60.8,1334100.0,62.16,62.35,60.55,60.8,1334100.0
2015-03-06 10:00:00,60.77,61.85,60.76,61.82,538900.0,60.77,61.85,60.76,61.82,538900.0
2015-03-06 10:30:00,61.83,62.59,61.74,62.46,817600.0,61.83,62.59,61.74,62.46,817600.0
2015-03-06 11:00:00,62.47,62.48,61.83,62.05,331600.0,62.47,62.48,61.83,62.05,331600.0
2015-03-06 11:30:00,62.05,62.13,61.71,61.74,201300.0,62.05,62.13,61.71,61.74,201300.0
2015-03-06 12:00:00,61.79,62.07,61.56,62.02,208500.0,61.79,62.07,61.56,62.02,208500.0
2015-03-06 12:30:00,62.03,62.38,61.91,62.03,206800.0,62.03,62.38,61.91,62.03,206800.0
2015-03-06 13:00:00,62.05,62.25,61.91,62.21,117600.0,62.05,62.25,61.91,62.21,117600.0
2015-03-06 13:30:00,62.17,62.32,62.12,62.26,177300.0,62.17,62.32,62.12,62.26,177300.0
2015-03-06 14:00:00,62.26,62.29,62.18,62.24,127100.0,62.26,62.29,62.18,62.24,127100.0
2015-03-06 14:30:00,62.24,62.26,62.0,62.19,194500.0,62.24,62.26,62.0,62.19,194500.0
2015-03-06 15:00:00,62.18,62.24,62.06,62.18,147300.0,62.18,62.24,62.06,62.18,147300.0
2015-03-06 15:30:00,62.2,62.38,62.12,62.34,423000.0,62.2,62.38,62.12,62.34,423000.0
2015-03-09 09:30:00,62.3,62.31,61.51,61.59,236100.0,62.3,62.31,61.51,61.59,236100.0
2015-03-09 10:00:00,61.58,61.83,61.38,61.58,154000.0,61.58,61.83,61.38,61.58,154000.0
2015-03-09 10:30:00,61.58,61.93,61.55,61.67,177900.0,61.58,61.93,61.55,61.67,177900.0
2015-03-09 11:00:00,61.7,61.97,61.67,61.97,131600.0,61.7,61.97,61.67,61.97,131600.0
2015-03-09 11:30:00,61.94,61.95,61.64,61.69,105500.0,61.94,61.95,61.64,61.69,105500.0
2015-03-09 12:00:00,61.7,62.0,61.66,61.98,149100.0,61.7,62.0,61.66,61.98,149100.0
2015-03-09 12:30:00,61.96,62.0,61.54,61.8,157700.0,61.96,62.0,61.54,61.8,157700.0
2015-03-09 13:00:00,61.83,62.0,61.81,61.95,55000.0,61.83,62.0,61.81,61.95,55000.0
2015-03-09 13:30:00,61.96,62.35,61.91,62.09,156700.0,61.96,62.35,61.91,62.09,156700.0
2015-03-09 14:00:00,62.1,62.44,62.1,62.17,81400.0,62.1,62.44,62.1,62.17,81400.0
2015-03-09 14:30:00,62.16,62.33,62.11,62.32,124500.0,62.16,62.33,62.11,62.32,124500.0
2015-03-09 15:00:00,62.3,62.49,62.25,62.31,130800.0,62.3,62.49,62.25,62.31,130800.0
2015-03-09 15:30:00,62.32,62.44,62.15,62.24,202400.0,62.32,62.44,62.15,62.24,202400.0
2015-03-10 09:30:00,62.16,62.16,61.67,62.04,166800.0,62.16,62.16,61.67,62.04,166800.0
2015-03-10 10:00:00,62.04,62.19,61.77,61.97,106800.0,62.04,62.19,61.77,61.97,106800.0
2015-03-10 10:30:00,61.99,62.08,61.6,61.95,114000.0,61.99,62.08,61.6,61.95,114000.0
2015-03-10 11:00:00,61.94,62.59,61.9,62.44,121400.0,61.94,62.59,61.9,62.44,121400.0
2015-03-10 11:30:00,62.45,62.52,62.05,62.1,79400.0,62.45,62.52,62.05,62.1,79400.0
2015-03-10 12:00:00,62.08,62.3,62.06,62.22,72600.0,62.08,62.3,62.06,62.22,72600.0
2015-03-10 12:30:00,62.21,62.46,62.17,62.37,40400.0,62.21,62.46,62.17,62.37,40400.0
2015-03-10 13:00:00,62.35,62.42,62.18,62.22,51400.0,62.35,62.42,62.18,62.22,51400.0
2015-03-10 13:30:00,62.23,62.46,62.21,62.38,48900.0,62.23,62.46,62.21,62.38,48900.0
2015-03-10 14:00:00,62.38,62.49,62.24,62.28,58100.0,62.38,62.49,62.24,62.28,58100.0
2015-03-10 14:30:00,62.29,62.33,61.99,62.0,105400.0,62.29,62.33,61.99,62.0,105400.0
2015-03-10 15:00:00,62.01,62.1,61.81,62.07,123300.0,62.01,62.1,61.81,62.07,123300.0
2015-03-10 15:30:00,62.06,62.32,62.05,62.08,227600.0,62.06,62.32,62.05,62.08,227600.0
2015-03-11 09:30:00,61.93,62.35,61.75,62.24,105600.0,61.93,62.35,61.75,62.24,105600.0
2015-03-11 10:00:00,62.3,62.49,62.24,62.46,60200.0,62.3,62.49,62.24,62.46,60200.0
2015-03-11 10:30:00,62.45,62.5,61.8,61.8,76400.0,62.45,62.5,61.8,61.8,76400.0
2015-03-11 11:00:00,61.81,62.32,61.8,62.31,40200.0,61.81,62.32,61.8,62.31,40200.0
2015-03-11 11:30:00,62.3,62.55,62.23,62.46,68100.0,62.3,62.55,62.23,62.46,68100.0
2015-03-11 12:00:00,62.44,62.55,62.4,62.46,61900.0,62.44,62.55,62.4,62.46,61900.0
2015-03-11 12:30:00,62.44,62.47,62.29,62.34,29200.0,62.44,62.47,62.29,62.34,29200.0
2015-03-11 13:00:00,62.36,62.55,62.35,62.5,31600.0,62.36,62.55,62.35,62.5,31600.0
2015-03-11 13:30:00,62.51,62.64,62.38,62.49,48400.0,62.51,62.64,62.38,62.49,48400.0
2015-03-11 14:00:00,62.48,62.68,62.46,62.61,47100.0,62.48,62.68,62.46,62.61,47100.0
2015-03-11 14:30:00,62.6,62.64,62.45,62.54,29500.0,62.6,62.64,62.45,62.54,29500.0
2015-03-11 15:00:00,62.56,62.6,62.46,62.48,51600.0,62.56,62.6,62.46,62.48,51600.0
2015-03-11 15:30:00,62.45,62.47,62.17,62.26,102800.0,62.45,62.47,62.17,62.26,102800.0
2015-03-12 09:30:00,62.39,62.59,61.98,62.05,118600.0,62.39,62.59,61.98,62.05,118600.0
2015-03-12 10:00:00,62.1,62.34,61.76,61.81,221500.0,62.1,62.34,61.76,61.81,221500.0
2015-03-12 10:30:00,61.81,61.98,61.66,61.98,142100.0,61.81,61.98,61.66,61.98,142100.0
2015-03-12 11:00:00,61.97,62.25,61.96,62.08,78800.0,61.97,62.25,61.96,62.08,78800.0
2015-03-12 11:30:00,62.09,62.43,62.02,62.3,48500.0,62.09,62.43,62.02,62.3,48500.0
2015-03-12 12:00:00,62.31,62.84,62.29,62.78,69600.0,62.31,62.84,62.29,62.78,69600.0
2015-03-12 12:30:00,62.77,62.97,62.7,62.92,48200.0,62.77,62.97,62.7,62.92,48200.0
2015-03-12 13:00:00,62.92,62.93,62.65,62.67,45900.0,62.92,62.93,62.65,62.67,45900.0
2015-03-12 13:30:00,62.67,62.87,62.58,62.83,75900.0,62.67,62.87,62.58,62.83,75900.0
2015-03-12 14:00:00,62.83,63.09,62.74,62.96,79300.0,62.83,63.09,62.74,62.96,79300.0
2015-03-12 14:30:00,62.97,63.1,62.97,63.08,62200.0,62.97,63.1,62.97,63.08,62200.0
2015-03-12 15:00:00,63.09,63.22,63.05,63.07,73700.0,63.09,63.22,63.05,63.07,73700.0
2015-03-12 15:30:00,63.07,63.11,62.8,62.81,161000.0,63.07,63.11,62.8,62.81,161000.0
2015-03-13 09:30:00,63.13,64.1,63.13,63.85,241300.0,63.13,64.1,63.13,63.85,241300.0
2015-03-13 10:00:00,63.84,63.9,63.54,63.89,108900.0,63.84,63.9,63.54,63.89,108900.0
2015-03-13 10:30:00,63.88,63.9,62.94,62.94,90000.0,63.88,63.9,62.94,62.94,90000.0
2015-03-13 11:00:00,62.98,63.12,62.71,62.71,107300.0,62.98,63.12,62.71,62.71,107300.0
2015-03-13 11:30:00,62.71,62.99,62.71,62.82,78400.0,62.71,62.99,62.71,62.82,78400.0
2015-03-13 12:00:00,62.81,63.3,62.72,63.27,262500.0,62.81,63.3,62.72,63.27,262500.0
2015-03-13 12:30:00,63.29,63.45,63.26,63.3,108500.0,63.29,63.45,63.26,63.3,108500.0
2015-03-13 13:00:00,63.29,63.5,63.28,63.39,76800.0,63.29,63.5,63.28,63.39,76800.0
2015-03-13 13:30:00,63.38,63.45,63.2,63.28,64800.0,63.38,63.45,63.2,63.28,64800.0
2015-03-13 14:00:00,63.29,63.29,63.07,63.17,43700.0,63.29,63.29,63.07,63.17,43700.0
2015-03-13 14:30:00,63.17,63.2,63.0,63.08,48200.0,63.17,63.2,63.0,63.08,48200.0
2015-03-13 15:00:00,63.09,63.2,63.02,63.11,103600.0,63.09,63.2,63.02,63.11,103600.0
2015-03-13 15:30:00,63.1,63.23,62.99,63.09,185200.0,63.1,63.23,62.99,63.09,185200.0
2015-03-16 09:30:00,63.23,63.78,63.21,63.72,111300.0,63.23,63.78,63.21,63.72,111300.0
2015-03-16 10:00:00,63.71,64.0,63.6,63.84,68400.0,63.71,64.0,63.6,63.84,68400.0
2015-03-16 10:30:00,63.86,63.96,63.76,63.78,42800.0,63.86,63.96,63.76,63.78,42800.0
2015-03-16 11:00:00,63.8,63.88,63.73,63.84,39500.0,63.8,63.88,63.73,63.84,39500.0
2015-03-16 11:30:00,63.86,63.87,63.55,63.72,66000.0,63.86,63.87,63.55,63.72,66000.0
2015-03-16 12:00:00,63.74,63.74,63.39,63.49,31900.0,63.74,63.74,63.39,63.49,31900.0
2015-03-16 12:30:00,63.48,63.59,63.45,63.57,14200.0,63.48,63.59,63.45,63.57,14200.0
2015-03-16 13:00:00,63.56,63.75,63.53,63.75,50700.0,63.56,63.75,63.53,63.75,50700.0
2015-03-16 13:30:00,63.77,63.9,63.76,63.88,30600.0,63.77,63.9,63.76,63.88,30600.0
2015-03-16 14:00:00,63.89,63.93,63.56,63.6,63100.0,63.89,63.93,63.56,63.6,63100.0
2015-03-16 14:30:00,63.62,63.81,63.57,63.78,28300.0,63.62,63.81,63.57,63.78,28300.0
2015-03-16 15:00:00,63.75,63.81,63.64,63.67,36400.0,63.75,63.81,63.64,63.67,36400.0
2015-03-16 15:30:00,63.68,63.71,63.54,63.62,114900.0,63.68,63.71,63.54,63.62,114900.0
2015-03-17 09:30:00,63.5,64.29,63.37,64.29,98900.0,63.5,64.29,63.37,64.29,98900.0
2015-03-17 10:00:00,64.26,64.49,64.01,64.02,92800.0,64.26,64.49,64.01,64.02,92800.0
2015-03-17 10:30:00,64.04,64.16,63.91,64.1,86400.0,64.04,64.16,63.91,64.1,86400.0
2015-03-17 11:00:00,64.1,64.17,63.87,64.1,51900.0,64.1,64.17,63.87,64.1,51900.0
2015-03-17 11:30:00,64.08,64.09,63.74,63.8,42600.0,64.08,64.09,63.74,63.8,42600.0
2015-03-17 12:00:00,63.8,63.88,63.6,63.78,36600.0,63.8,63.88,63.6,63.78,36600.0
2015-03-17 12:30:00,63.79,63.99,63.75,63.82,43500.0,63.79,63.99,63.75,63.82,43500.0
2015-03-17 13:00:00,63.8,64.07,63.78,64.07,29600.0,63.8,64.07,63.78,64.07,29600.0
2015-03-17 13:30:00,64.06,64.2,64.06,64.09,35800.0,64.06,64.2,64.06,64.09,35800.0
2015-03-17 14:00:00,64.07,64.27,63.98,64.26,49700.0,64.07,64.27,63.98,64.26,49700.0
2015-03-17 14:30:00,64.27,64.42,64.18,64.41,58300.0,64.27,64.42,64.18,64.41,58300.0
2015-03-17 15:00:00,64.41,64.48,64.3,64.32,51300.0,64.41,64.48,64.3,64.32,51300.0
2015-03-17 15:30:00,64.31,64.5,64.11,64.39,202200.0,64.31,64.5,64.11,64.39,202200.0
2015-03-18 09:30:00,64.4,64.4,63.54,63.77,108300.0,64.4,64.4,63.54,63.77,108300.0
2015-03-18 10:00:00,63.79,64.06,63.7,63.7,58400.0,63.79,64.06,63.7,63.7,58400.0
2015-03-18 10:30:00,63.68,64.05,63.64,64.02,67700.0,63.68,64.05,63.64,64.02,67700.0
2015-03-18 11:00:00,64.03,64.22,63.93,63.98,50200.0,64.03,64.22,63.93,63.98,50200.0
2015-03-18 11:30:00,64.0,64.01,63.67,63.86,59800.0,64.0,64.01,63.67,63.86,59800.0
2015-03-18 12:00:00,63.86,63.86,63.56,63.64,37100.0,63.86,63.86,63.56,63.64,37100.0
2015-03-18 12:30:00,63.69,63.86,63.69,63.81,29300.0,63.69,63.86,63.69,63.81,29300.0
2015-03-18 13:00:00,63.87,63.88,63.55,63.58,56100.0,63.87,63.88,63.55,63.58,56100.0
2015-03-18 13:30:00,63.57,63.63,63.44,63.57,43800.0,63.57,63.63,63.44,63.57,43800.0
2015-03-18 14:00:00,63.6,64.47,63.59,64.39,132500.0,63.6,64.47,63.59,64.39,132500.0
2015-03-18 14:30:00,64.35,64.64,64.35,64.47,110600.0,64.35,64.64,64.35,64.47,110600.0
2015-03-18 15:00:00,64.48,64.64,64.34,64.37,117400.0,64.48,64.64,64.34,64.37,117400.0
2015-03-18 15:30:00,64.36,64.47,64.29,64.37,168200.0,64.36,64.47,64.29,64.37,168200.0
2015-03-19 09:30:00,63.75,64.4,63.67,64.14,104500.0,63.75,64.4,63.67,64.14,104500.0
2015-03-19 10:00:00,64.15,64.5,64.15,64.42,83000.0,64.15,64.5,64.15,64.42,83000.0
2015-03-19 10:30:00,64.42,64.51,64.13,64.23,62700.0,64.42,64.51,64.13,64.23,62700.0
2015-03-19 11:00:00,64.23,64.29,64.01,64.18,86100.0,64.23,64.29,64.01,64.18,86100.0
2015-03-19 11:30:00,64.15,64.27,64.06,64.25,51900.0,64.15,64.27,64.06,64.25,51900.0
2015-03-19 12:00:00,64.23,64.29,64.02,64.02,49900.0,64.23,64.29,64.02,64.02,49900.0
2015-03-19 12:30:00,64.01,64.09,63.9,63.91,143000.0,64.01,64.09,63.9,63.91,143000.0
2015-03-19 13:00:00,63.92,64.25,63.9,64.13,75000.0,63.92,64.25,63.9,64.13,75000.0
2015-03-19 13:30:00,64.12,64.29,64.08,64.18,62400.0,64.12,64.29,64.08,64.18,62400.0
2015-03-19 14:00:00,64.19,64.32,64.13,64.3,74100.0,64.19,64.32,64.13,64.3,74100.0
2015-03-19 14:30:00,64.28,64.35,64.19,64.34,54000.0,64.28,64.35,64.19,64.34,54000.0
2015-03-19 15:00:00,64.33,64.47,64.28,64.45,73200.0,64.33,64.47,64.28,64.45,73200.0
2015-03-19 15:30:00,64.44,64.54,64.37,64.4,147700.0,64.44,64.54,64.37,64.4,147700.0
2015-03-20 09:30:00,64.47,65.23,64.31,64.35,324700.0,64.47,65.23,64.31,64.35,324700.0
2015-03-20 10:00:00,64.35,64.62,64.32,64.41,62100.0,64.35,64.62,64.32,64.41,62100.0
2015-03-20 10:30:00,64.43,64.9,64.43,64.86,103700.0,64.43,64.9,64.43,64.86,103700.0
2015-03-20 11:00:00,64.84,65.13,64.72,65.13,83700.0,64.84,65.13,64.72,65.13,83700.0
2015-03-20 11:30:00,65.13,65.36,64.96,65.1,98200.0,65.13,65.36,64.96,65.1,98200.0
2015-03-20 12:00:00,65.1,65.37,65.05,65.35,84100.0,65.1,65.37,65.05,65.35,84100.0
2015-03-20 12:30:00,65.34,65.68,65.3,65.6,126600.0,65.34,65.68,65.3,65.6,126600.0
2015-03-20 13:00:00,65.56,65.85,65.43,65.83,116300.0,65.56,65.85,65.43,65.83,116300.0
2015-03-20 13:30:00,65.84,66.07,65.82,66.04,138600.0,65.84,66.07,65.82,66.04,138600.0
2015-03-20 14:00:00,66.04,66.18,65.67,65.71,160400.0,66.04,66.18,65.67,65.71,160400.0
2015-03-20 14:30:00,65.7,65.78,65.52,65.61,137100.0,65.7,65.78,65.52,65.61,137100.0
2015-03-20 15:00:00,65.61,65.69,65.54,65.6,105900.0,65.61,65.69,65.54,65.6,105900.0
2015-03-20 15:30:00,65.61,65.79,65.53,65.76,265400.0,65.61,65.79,65.53,65.76,265400.0
2015-03-23 09:30:00,64.53,64.55,62.59,63.03,941900.0,64.53,64.55,62.59,63.03,941900.0
2015-03-23 10:00:00,63.05,63.87,63.05,63.56,382600.0,63.05,63.87,63.05,63.56,382600.0
2015-03-23 10:30:00,63.56,63.94,63.4,63.73,164200.0,63.56,63.94,63.4,63.73,164200.0
2015-03-23 11:00:00,63.73,64.36,63.72,64.22,174400.0,63.73,64.36,63.72,64.22,174400.0
2015-03-23 11:30:00,64.21,64.44,63.85,64.17,196700.0,64.21,64.44,63.85,64.17,196700.0
2015-03-23 12:00:00,64.17,64.22,63.71,63.75,133700.0,64.17,64.22,63.71,63.75,133700.0
2015-03-23 12:30:00,63.75,63.9,63.59,63.63,94300.0,63.75,63.9,63.59,63.63,94300.0
2015-03-23 13:00:00,63.63,63.99,63.62,63.99,88700.0,63.63,63.99,63.62,63.99,88700.0
2015-03-23 13:30:00,63.96,64.09,63.66,63.68,169800.0,63.96,64.09,63.66,63.68,169800.0
2015-03-23 14:00:00,63.7,63.75,63.43,63.73,165000.0,63.7,63.75,63.43,63.73,165000.0
2015-03-23 14:30:00,63.72,63.95,63.66,63.92,99200.0,63.72,63.95,63.66,63.92,99200.0
2015-03-23 15:00:00,63.91,64.03,63.71,63.88,126600.0,63.91,64.03,63.71,63.88,126600.0
2015-03-23 15:30:00,63.89,63.98,63.71,63.71,297400.0,63.89,63.98,63.71,63.71,297400.0
2015-03-24 09:30:00,63.31,64.24,63.17,63.9,215800.0,63.31,64.24,63.17,63.9,215800.0
2015-03-24 10:00:00,63.89,64.36,63.88,64.05,181300.0,63.89,64.36,63.88,64.05,181300.0
2015-03-24 10:30:00,64.06,64.07,63.55,63.6,120900.0,64.06,64.07,63.55,63.6,120900.0
2015-03-24 11:00:00,63.6,63.61,63.34,63.52,153200.0,63.6,63.61,63.34,63.52,153200.0
2015-03-24 11:30:00,63.52,63.87,63.5,63.77,120800.0,63.52,63.87,63.5,63.77,120800.0
2015-03-24 12:00:00,63.77,64.0,63.66,63.86,89900.0,63.77,64.0,63.66,63.86,89900.0
2015-03-24 12:30:00,63.84,63.86,63.61,63.61,95800.0,63.84,63.86,63.61,63.61,95800.0
2015-03-24 13:00:00,63.61,63.74,63.54,63.63,103700.0,63.61,63.74,63.54,63.63,103700.0
2015-03-24 13:30:00,63.65,63.7,63.45,63.68,71200.0,63.65,63.7,63.45,63.68,71200.0
2015-03-24 14:00:00,63.69,63.71,63.45,63.68,66500.0,63.69,63.71,63.45,63.68,66500.0
2015-03-24 14:30:00,63.68,63.78,63.63,63.7,79400.0,63.68,63.78,63.63,63.7,79400.0
2015-03-24 15:00:00,63.69,63.87,63.63,63.63,117600.0,63.69,63.87,63.63,63.63,117600.0
2015-03-24 15:30:00,63.63,63.75,63.26,63.29,378400.0,63.63,63.75,63.26,63.29,378400.0
2015-03-25 09:30:00,63.3,63.4,62.26,62.58,253000.0,63.3,63.4,62.26,62.58,253000.0
2015-03-25 10:00:00,62.59,62.62,62.37,62.41,276400.0,62.59,62.62,62.37,62.41,276400.0
2015-03-25 10:30:00,62.41,62.62,62.2,62.22,195900.0,62.41,62.62,62.2,62.22,195900.0
2015-03-25 11:00:00,62.22,62.51,62.15,62.18,201700.0,62.22,62.51,62.15,62.18,201700.0
2015-03-25 11:30:00,62.19,62.19,61.86,62.1,232400.0,62.19,62.19,61.86,62.1,232400.0
2015-03-25 12:00:00,62.11,62.11,61.76,61.79,165100.0,62.11,62.11,61.76,61.79,165100.0
2015-03-25 12:30:00,61.78,61.95,61.68,61.93,199700.0,61.78,61.95,61.68,61.93,199700.0
2015-03-25 13:00:00,61.92,62.06,61.69,61.86,205100.0,61.92,62.06,61.69,61.86,205100.0
2015-03-25 13:30:00,61.86,61.97,61.69,61.75,197100.0,61.86,61.97,61.69,61.75,197100.0
2015-03-25 14:00:00,61.75,61.91,61.37,61.61,239700.0,61.75,61.91,61.37,61.61,239700.0
2015-03-25 14:30:00,61.61,61.78,61.27,61.29,268200.0,61.61,61.78,61.27,61.29,268200.0
2015-03-25 15:00:00,61.3,61.38,60.95,61.07,370900.0,61.3,61.38,60.95,61.07,370900.0
2015-03-25 15:30:00,61.08,61.25,60.69,60.92,755300.0,61.08,61.25,60.69,60.92,755300.0
2015-03-26 09:30:00,62.54,63.97,61.8,63.47,1460500.0,62.54,63.97,61.8,63.47,1460500.0
2015-03-26 10:00:00,63.44,63.75,62.71,63.0,466400.0,63.44,63.75,62.71,63.0,466400.0
2015-03-26 10:30:00,62.99,64.98,62.97,64.85,758100.0,62.99,64.98,62.97,64.85,758100.0
2015-03-26 11:00:00,64.85,65.39,64.71,65.37,538100.0,64.85,65.39,64.71,65.37,538100.0
2015-03-26 11:30:00,65.38,66.4,65.17,66.28,553100.0,65.38,66.4,65.17,66.28,553100.0
2015-03-26 12:00:00,66.26,66.89,65.4,65.58,725000.0,66.26,66.89,65.4,65.58,725000.0
2015-03-26 12:30:00,65.58,66.17,65.32,66.02,338400.0,65.58,66.17,65.32,66.02,338400.0
2015-03-26 13:00:00,66.04,66.08,65.14,65.67,278900.0,66.04,66.08,65.14,65.67,278900.0
2015-03-26 13:30:00,65.68,65.84,64.71,64.87,449200.0,65.68,65.84,64.71,64.87,449200.0
2015-03-26 14:00:00,64.8,65.23,64.29,64.84,471700.0,64.8,65.23,64.29,64.84,471700.0
2015-03-26 14:30:00,64.83,65.01,64.8,64.87,289800.0,64.83,65.01,64.8,64.87,289800.0
2015-03-26 15:00:00,64.87,64.93,64.47,64.77,404900.0,64.87,64.93,64.47,64.77,404900.0
2015-03-26 15:30:00,64.77,64.86,63.77,63.96,811600.0,64.77,64.86,63.77,63.96,811600.0
2015-03-27 09:30:00,63.74,64.5,63.35,64.36,359300.0,63.74,64.5,63.35,64.36,359300.0
2015-03-27 10:00:00,64.35,64.43,63.43,63.71,306100.0,64.35,64.43,63.43,63.71,306100.0
2015-03-27 10:30:00,63.71,63.76,62.99,63.07,267000.0,63.71,63.76,62.99,63.07,267000.0
2015-03-27 11:00:00,63.07,63.19,62.63,62.72,321800.0,63.07,63.19,62.63,62.72,321800.0
2015-03-27 11:30:00,62.72,63.36,62.7,63.09,173300.0,62.72,63.36,62.7,63.09,173300.0
2015-03-27 12:00:00,63.06,63.34,63.05,63.27,105800.0,63.06,63.34,63.05,63.27,105800.0
2015-03-27 12:30:00,63.31,63.61,63.27,63.49,100600.0,63.31,63.61,63.27,63.49,100600.0
2015-03-27 13:00:00,63.48,63.89,63.37,63.81,127500.0,63.48,63.89,63.37,63.81,127500.0
2015-03-27 13:30:00,63.8,64.19,63.71,63.99,132700.0,63.8,64.19,63.71,63.99,132700.0
2015-03-27 14:00:00,64.0,64.22,63.95,64.03,132500.0,64.0,64.22,63.95,64.03,132500.0
2015-03-27 14:30:00,64.03,64.27,63.86,64.17,100800.0,64.03,64.27,63.86,64.17,100800.0
2015-03-27 15:00:00,64.15,64.21,63.99,64.13,139700.0,64.15,64.21,63.99,64.13,139700.0
2015-03-27 15:30:00,64.12,64.47,64.1,64.3,339900.0,64.12,64.47,64.1,64.3,339900.0
2015-03-30 09:30:00,64.43,65.75,64.43,65.6,271100.0,64.43,65.75,64.43,65.6,271100.0
2015-03-30 10:00:00,65.6,65.85,65.43,65.56,187700.0,65.6,65.85,65.43,65.56,187700.0
2015-03-30 10:30:00,65.57,65.72,65.11,65.14,132700.0,65.57,65.72,65.11,65.14,132700.0
2015-03-30 11:00:00,65.16,65.2,64.74,64.74,83300.0,65.16,65.2,64.74,64.74,83300.0
2015-03-30 11:30:00,64.72,65.15,64.72,65.08,88800.0,64.72,65.15,64.72,65.08,88800.0
2015-03-30 12:00:00,65.07,65.21,64.89,65.12,79100.0,65.07,65.21,64.89,65.12,79100.0
2015-03-30 12:30:00,65.18,65.44,65.17,65.42,80800.0,65.18,65.44,65.17,65.42,80800.0
2015-03-30 13:00:00,65.4,65.5,65.1,65.25,76800.0,65.4,65.5,65.1,65.25,76800.0
2015-03-30 13:30:00,65.24,65.34,65.12,65.34,47200.0,65.24,65.34,65.12,65.34,47200.0
2015-03-30 14:00:00,65.33,65.34,65.02,65.14,75600.0,65.33,65.34,65.02,65.14,75600.0
2015-03-30 14:30:00,65.12,65.13,64.61,64.81,131700.0,65.12,65.13,64.61,64.81,131700.0
2015-03-30 15:00:00,64.81,64.93,64.77,64.82,101000.0,64.81,64.93,64.77,64.82,101000.0
2015-03-30 15:30:00,64.81,64.98,64.78,64.83,218600.0,64.81,64.98,64.78,64.83,218600.0
2015-03-31 09:30:00,65.5,65.56,64.68,64.97,243300.0,65.5,65.56,64.68,64.97,243300.0
2015-03-31 10:00:00,64.97,65.14,64.87,64.99,127800.0,64.97,65.14,64.87,64.99,127800.0
2015-03-31 10:30:00,64.97,65.18,64.88,65.17,76200.0,64.97,65.18,64.88,65.17,76200.0
2015-03-31 11:00:00,65.17,65.39,65.06,65.08,109800.0,65.17,65.39,65.06,65.08,109800.0
2015-03-31 11:30:00,65.07,65.14,64.86,64.93,71300.0,65.07,65.14,64.86,64.93,71300.0
2015-03-31 12:00:00,64.9,65.0,64.8,64.94,83400.0,64.9,65.0,64.8,64.94,83400.0
2015-03-31 12:30:00,64.94,65.03,64.89,65.03,49800.0,64.94,65.03,64.89,65.03,49800.0
2015-03-31 13:00:00,65.02,65.03,64.85,64.95,45900.0,65.02,65.03,64.85,64.95,45900.0
2015-03-31 13:30:00,64.94,65.09,64.89,64.96,39400.0,64.94,65.09,64.89,64.96,39400.0
2015-03-31 14:00:00,64.98,65.06,64.72,64.75,62700.0,64.98,65.06,64.72,64.75,62700.0
2015-03-31 14:30:00,64.74,64.75,64.5,64.53,84300.0,64.74,64.75,64.5,64.53,84300.0
2015-03-31 15:00:00,64.52,64.52,64.15,64.21,116800.0,64.52,64.52,64.15,64.21,116800.0
2015-03-31 15:30:00,64.19,64.42,64.01,64.02,332300.0,64.19,64.42,64.01,64.02,332300.0
2015-04-01 09:30:00,64.3,64.3,62.62,63.03,212500.0,64.3,64.3,62.62,63.03,212500.0
2015-04-01 10:00:00,63.07,63.48,63.0,63.31,160200.0,63.07,63.48,63.0,63.31,160200.0
2015-04-01 10:30:00,63.31,63.62,63.1,63.13,100400.0,63.31,63.62,63.1,63.13,100400.0
2015-04-01 11:00:00,63.17,63.42,63.02,63.18,99500.0,63.17,63.42,63.02,63.18,99500.0
2015-04-01 11:30:00,63.18,63.56,63.17,63.47,64600.0,63.18,63.56,63.17,63.47,64600.0
2015-04-01 12:00:00,63.49,63.6,63.25,63.35,56000.0,63.49,63.6,63.25,63.35,56000.0
2015-04-01 12:30:00,63.35,63.35,63.0,63.21,54900.0,63.35,63.35,63.0,63.21,54900.0
2015-04-01 13:00:00,63.22,63.3,63.06,63.29,52400.0,63.22,63.3,63.06,63.29,52400.0
2015-04-01 13:30:00,63.29,63.43,63.19,63.21,54100.0,63.29,63.43,63.19,63.21,54100.0
2015-04-01 14:00:00,63.21,63.3,63.11,63.17,66300.0,63.21,63.3,63.11,63.17,66300.0
2015-04-01 14:30:00,63.17,63.17,62.95,63.07,65800.0,63.17,63.17,62.95,63.07,65800.0
2015-04-01 15:00:00,63.09,63.2,63.03,63.14,69300.0,63.09,63.2,63.03,63.14,69300.0
2015-04-01 15:30:00,63.12,63.3,62.97,63.11,326300.0,63.12,63.3,62.97,63.11,326300.0
2015-04-02 09:30:00,62.84,63.74,62.76,63.59,140200.0,62.84,63.74,62.76,63.59,140200.0
2015-04-02 10:00:00,63.59,64.06,63.59,63.91,125500.0,63.59,64.06,63.59,63.91,125500.0
2015-04-02 10:30:00,63.91,63.91,63.46,63.48,104900.0,63.91,63.91,63.46,63.48,104900.0
2015-04-02 11:00:00,63.44,63.68,63.27,63.31,80600.0,63.44,63.68,63.27,63.31,80600.0
2015-04-02 11:30:00,63.31,63.54,63.3,63.33,51100.0,63.31,63.54,63.3,63.33,51100.0
2015-04-02 12:00:00,63.29,63.36,63.11,63.2,48200.0,63.29,63.36,63.11,63.2,48200.0
2015-04-02 12:30:00,63.23,63.39,63.17,63.24,50400.0,63.23,63.39,63.17,63.24,50400.0
2015-04-02 13:00:00,63.26,63.39,63.13,63.38,44700.0,63.26,63.39,63.13,63.38,44700.0
2015-04-02 13:30:00,63.4,63.54,63.35,63.49,47000.0,63.4,63.54,63.35,63.49,47000.0
2015-04-02 14:00:00,63.48,63.55,63.34,63.43,32400.0,63.48,63.55,63.34,63.43,32400.0
2015-04-02 14:30:00,63.43,63.49,63.07,63.17,41400.0,63.43,63.49,63.07,63.17,41400.0
2015-04-02 15:00:00,63.16,63.32,63.13,63.24,58800.0,63.16,63.32,63.13,63.24,58800.0
2015-04-02 15:30:00,63.22,63.46,63.16,63.35,206800.0,63.22,63.46,63.16,63.35,206800.0
2015-04-06 09:30:00,63.59,64.5,63.4,64.36,209000.0,63.59,64.5,63.4,64.36,209000.0
2015-04-06 10:00:00,64.4,65.16,64.29,65.12,226500.0,64.4,65.16,64.29,65.12,226500.0
2015-04-06 10:30:00,65.16,65.16,64.81,65.01,86800.0,65.16,65.16,64.81,65.01,86800.0
2015-04-06 11:00:00,64.98,65.0,64.46,64.57,90000.0,64.98,65.0,64.46,64.57,90000.0
2015-04-06 11:30:00,64.52,64.6,64.4,64.6,43800.0,64.52,64.6,64.4,64.6,43800.0
2015-04-06 12:00:00,64.61,64.83,64.55,64.74,89400.0,64.61,64.83,64.55,64.74,89400.0
2015-04-06 12:30:00,64.76,64.77,64.35,64.41,34500.0,64.76,64.77,64.35,64.41,34500.0
2015-04-06 13:00:00,64.42,64.5,64.18,64.34,88300.0,64.42,64.5,64.18,64.34,88300.0
2015-04-06 13:30:00,64.33,64.47,64.29,64.46,46200.0,64.33,64.47,64.29,64.46,46200.0
2015-04-06 14:00:00,64.46,64.58,64.28,64.28,75100.0,64.46,64.58,64.28,64.28,75100.0
2015-04-06 14:30:00,64.27,64.43,64.18,64.36,94500.0,64.27,64.43,64.18,64.36,94500.0
2015-04-06 15:00:00,64.36,64.5,64.3,64.3,270300.0,64.36,64.5,64.3,64.3,270300.0
2015-04-06 15:30:00,64.3,64.47,64.22,64.42,153700.0,64.3,64.47,64.22,64.42,153700.0
2015-04-07 09:30:00,64.46,64.86,64.28,64.51,141800.0,64.46,64.86,64.28,64.51,141800.0
2015-04-07 10:00:00,64.49,64.75,64.1,64.7,51600.0,64.49,64.75,64.1,64.7,51600.0
2015-04-07 10:30:00,64.71,64.9,64.65,64.89,47400.0,64.71,64.9,64.65,64.89,47400.0
2015-04-07 11:00:00,64.88,65.15,64.69,65.09,122100.0,64.88,65.15,64.69,65.09,122100.0
2015-04-07 11:30:00,65.1,65.62,65.1,65.52,219300.0,65.1,65.62,65.1,65.52,219300.0
2015-04-07 12:00:00,65.52,65.72,65.49,65.68,90800.0,65.52,65.72,65.49,65.68,90800.0
2015-04-07 12:30:00,65.66,66.03,65.62,65.95,173800.0,65.66,66.03,65.62,65.95,173800.0
2015-04-07 13:00:00,65.94,65.96,65.85,65.94,62000.0,65.94,65.96,65.85,65.94,62000.0
2015-04-07 13:30:00,65.94,66.28,65.9,66.16,149900.0,65.94,66.28,65.9,66.16,149900.0
2015-04-07 14:00:00,66.16,66.91,66.15,66.89,315300.0,66.16,66.91,66.15,66.89,315300.0
2015-04-07 14:30:00,66.87,67.33,66.84,67.0,472900.0,66.87,67.33,66.84,67.0,472900.0
2015-04-07 15:00:00,67.0,67.01,66.25,66.28,520100.0,67.0,67.01,66.25,66.28,520100.0
2015-04-07 15:30:00,66.28,66.55,66.25,66.46,443600.0,66.28,66.55,66.25,66.46,443600.0
2015-04-08 09:30:00,68.0,69.94,67.9,69.75,1450100.0,68.0,69.94,67.9,69.75,1450100.0
2015-04-08 10:00:00,69.77,69.8,69.03,69.25,567700.0,69.77,69.8,69.03,69.25,567700.0
2015-04-08 10:30:00,69.21,69.35,68.97,69.01,374600.0,69.21,69.35,68.97,69.01,374600.0
2015-04-08 11:00:00,69.0,69.05,68.49,68.51,407300.0,69.0,69.05,68.49,68.51,407300.0
2015-04-08 11:30:00,68.51,68.62,68.05,68.13,235300.0,68.51,68.62,68.05,68.13,235300.0
2015-04-08 12:00:00,68.12,68.78,68.12,68.7,198900.0,68.12,68.78,68.12,68.7,198900.0
2015-04-08 12:30:00,68.68,68.77,68.45,68.56,111600.0,68.68,68.77,68.45,68.56,111600.0
2015-04-08 13:00:00,68.58,68.85,68.57,68.67,110800.0,68.58,68.85,68.57,68.67,110800.0
2015-04-08 13:30:00,68.66,68.67,68.26,68.44,111200.0,68.66,68.67,68.26,68.44,111200.0
2015-04-08 14:00:00,68.41,68.82,68.31,68.54,125600.0,68.41,68.82,68.31,68.54,125600.0
2015-04-08 14:30:00,68.52,68.52,68.08,68.35,130000.0,68.52,68.52,68.08,68.35,130000.0
2015-04-08 15:00:00,68.34,68.75,68.31,68.67,168100.0,68.34,68.75,68.31,68.67,168100.0
2015-04-08 15:30:00,68.68,68.83,68.57,68.69,334200.0,68.68,68.83,68.57,68.69,334200.0
2015-04-09 09:30:00,68.25,69.0,68.2,68.58,179900.0,68.25,69.0,68.2,68.58,179900.0
2015-04-09 10:00:00,68.6,68.84,68.48,68.61,107800.0,68.6,68.84,68.48,68.61,107800.0
2015-04-09 10:30:00,68.61,68.74,68.38,68.55,136400.0,68.61,68.74,68.38,68.55,136400.0
2015-04-09 11:00:00,68.47,68.52,68.08,68.5,143100.0,68.47,68.52,68.08,68.5,143100.0
2015-04-09 11:30:00,68.48,68.77,68.44,68.62,82600.0,68.48,68.77,68.44,68.62,82600.0
2015-04-09 12:00:00,68.61,69.0,68.6,69.0,82000.0,68.61,69.0,68.6,69.0,82000.0
2015-04-09 12:30:00,68.99,69.21,68.93,69.16,100100.0,68.99,69.21,68.93,69.16,100100.0
2015-04-09 13:00:00,69.16,69.22,69.04,69.12,80700.0,69.16,69.22,69.04,69.12,80700.0
2015-04-09 13:30:00,69.09,69.25,69.01,69.23,82900.0,69.09,69.25,69.01,69.23,82900.0
2015-04-09 14:00:00,69.2,69.45,69.11,69.38,159300.0,69.2,69.45,69.11,69.38,159300.0
2015-04-09 14:30:00,69.38,69.63,69.33,69.61,178100.0,69.38,69.63,69.33,69.61,178100.0
2015-04-09 15:00:00,69.61,69.88,69.59,69.87,295400.0,69.61,69.88,69.59,69.87,295400.0
2015-04-09 15:30:00,69.86,69.9,69.72,69.78,511100.0,69.86,69.9,69.72,69.78,511100.0
2015-04-10 09:30:00,69.71,70.0,69.26,69.39,264800.0,69.71,70.0,69.26,69.39,264800.0
2015-04-10 10:00:00,69.39,69.44,69.02,69.14,193400.0,69.39,69.44,69.02,69.14,193400.0
2015-04-10 10:30:00,69.14,69.23,69.02,69.17,128900.0,69.14,69.23,69.02,69.17,128900.0
2015-04-10 11:00:00,69.16,69.18,68.88,68.95,104300.0,69.16,69.18,68.88,68.95,104300.0
2015-04-10 11:30:00,68.91,69.46,68.91,69.38,132700.0,68.91,69.46,68.91,69.38,132700.0
2015-04-10 12:00:00,69.38,69.4,69.1,69.15,65100.0,69.38,69.4,69.1,69.15,65100.0
2015-04-10 12:30:00,69.17,69.19,69.08,69.09,32400.0,69.17,69.19,69.08,69.09,32400.0
2015-04-10 13:00:00,69.09,69.29,69.06,69.1,63900.0,69.09,69.29,69.06,69.1,63900.0
2015-04-10 13:30:00,69.08,69.21,69.03,69.13,63400.0,69.08,69.21,69.03,69.13,63400.0
2015-04-10 14:00:00,69.13,69.24,69.08,69.17,50700.0,69.13,69.24,69.08,69.17,50700.0
2015-04-10 14:30:00,69.17,69.24,69.12,69.16,224000.0,69.17,69.24,69.12,69.16,224000.0
2015-04-10 15:00:00,69.15,69.19,69.0,69.0,227000.0,69.15,69.19,69.0,69.0,227000.0
2015-04-10 15:30:00,69.01,69.09,68.84,68.86,285900.0,69.01,69.09,68.84,68.86,285900.0
2015-04-13 09:30:00,68.87,68.98,68.59,68.8,94000.0,68.87,68.98,68.59,68.8,94000.0
2015-04-13 10:00:00,68.78,69.12,68.78,68.96,76500.0,68.78,69.12,68.78,68.96,76500.0
2015-04-13 10:30:00,68.95,68.95,68.74,68.77,44800.0,68.95,68.95,68.74,68.77,44800.0
2015-04-13 11:00:00,68.76,68.77,68.51,68.57,80900.0,68.76,68.77,68.51,68.57,80900.0
2015-04-13 11:30:00,68.56,68.59,68.35,68.46,62400.0,68.56,68.59,68.35,68.46,62400.0
2015-04-13 12:00:00,68.48,68.52,68.21,68.44,67400.0,68.48,68.52,68.21,68.44,67400.0
2015-04-13 12:30:00,68.44,68.45,68.23,68.28,52900.0,68.44,68.45,68.23,68.28,52900.0
2015-04-13 13:00:00,68.29,68.29,68.01,68.03,56100.0,68.29,68.29,68.01,68.03,56100.0
2015-04-13 13:30:00,68.03,68.31,68.03,68.31,88900.0,68.03,68.31,68.03,68.31,88900.0
2015-04-13 14:00:00,68.32,68.38,68.26,68.28,57500.0,68.32,68.38,68.26,68.28,57500.0
2015-04-13 14:30:00,68.31,68.35,68.21,68.25,66300.0,68.31,68.35,68.21,68.25,66300.0
2015-04-13 15:00:00,68.26,68.36,68.15,68.25,69500.0,68.26,68.36,68.15,68.25,69500.0
2015-04-13 15:30:00,68.25,68.35,68.18,68.2,159900.0,68.25,68.35,68.18,68.2,159900.0
2015-04-14 09:30:00,68.0,68.14,67.56,67.63,160200.0,68.0,68.14,67.56,67.63,160200.0
2015-04-14 10:00:00,67.66,67.74,67.01,67.09,405100.0,67.66,67.74,67.01,67.09,405100.0
2015-04-14 10:30:00,67.05,67.5,66.93,67.5,201500.0,67.05,67.5,66.93,67.5,201500.0
2015-04-14 11:00:00,67.5,67.98,67.49,67.8,123800.0,67.5,67.98,67.49,67.8,123800.0
2015-04-14 11:30:00,67.78,67.88,67.62,67.81,93900.0,67.78,67.88,67.62,67.81,93900.0
2015-04-14 12:00:00,67.8,67.8,67.55,67.61,49800.0,67.8,67.8,67.55,67.61,49800.0
2015-04-14 12:30:00,67.59,67.79,67.46,67.7,79000.0,67.59,67.79,67.46,67.7,79000.0
2015-04-14 13:00:00,67.69,67.77,67.51,67.54,62700.0,67.69,67.77,67.51,67.54,62700.0
2015-04-14 13:30:00,67.54,67.62,67.29,67.37,73600.0,67.54,67.62,67.29,67.37,73600.0
2015-04-14 14:00:00,67.37,67.74,67.2,67.72,105100.0,67.37,67.74,67.2,67.72,105100.0
2015-04-14 14:30:00,67.74,67.79,67.55,67.71,81900.0,67.74,67.79,67.55,67.71,81900.0
2015-04-14 15:00:00,67.73,67.77,67.5,67.56,88600.0,67.73,67.77,67.5,67.56,88600.0
2015-04-14 15:30:00,67.56,67.73,67.55,67.64,209000.0,67.56,67.73,67.55,67.64,209000.0
2015-04-15 09:30:00,67.58,68.22,67.25,68.18,103200.0,67.58,68.22,67.25,68.18,103200.0
2015-04-15 10:00:00,68.17,68.2,67.72,67.79,57200.0,68.17,68.2,67.72,67.79,57200.0
2015-04-15 10:30:00,67.79,68.02,67.78,67.99,51600.0,67.79,68.02,67.78,67.99,51600.0
2015-04-15 11:00:00,67.96,68.04,67.77,67.92,84200.0,67.96,68.04,67.77,67.92,84200.0
2015-04-15 11:30:00,67.94,67.94,67.66,67.73,28600.0,67.94,67.94,67.66,67.73,28600.0
2015-04-15 12:00:00,67.72,67.77,67.46,67.59,95700.0,67.72,67.77,67.46,67.59,95700.0
2015-04-15 12:30:00,67.58,67.66,67.45,67.48,39800.0,67.58,67.66,67.45,67.48,39800.0
2015-04-15 13:00:00,67.47,67.63,67.47,67.62,32100.0,67.47,67.63,67.47,67.62,32100.0
2015-04-15 13:30:00,67.62,67.62,67.44,67.53,36100.0,67.62,67.62,67.44,67.53,36100.0
2015-04-15 14:00:00,67.51,67.56,67.32,67.52,61400.0,67.51,67.56,67.32,67.52,61400.0
2015-04-15 14:30:00,67.52,67.53,67.35,67.42,50900.0,67.52,67.53,67.35,67.42,50900.0
2015-04-15 15:00:00,67.41,67.56,67.35,67.55,84400.0,67.41,67.56,67.35,67.55,84400.0
2015-04-15 15:30:00,67.55,67.56,67.34,67.39,128800.0,67.55,67.56,67.34,67.39,128800.0
2015-04-16 09:30:00,67.36,68.0,67.2,67.42,82200.0,67.36,68.0,67.2,67.42,82200.0
2015-04-16 10:00:00,67.41,67.44,67.12,67.33,63000.0,67.41,67.44,67.12,67.33,63000.0
2015-04-16 10:30:00,67.33,67.61,67.13,67.61,67400.0,67.33,67.61,67.13,67.61,67400.0
2015-04-16 11:00:00,67.63,67.91,67.61,67.84,52600.0,67.63,67.91,67.61,67.84,52600.0
2015-04-16 11:30:00,67.86,68.08,67.61,67.64,54900.0,67.86,68.08,67.61,67.64,54900.0
2015-04-16 12:00:00,67.65,67.77,67.41,67.46,32800.0,67.65,67.77,67.41,67.46,32800.0
2015-04-16 12:30:00,67.44,67.47,67.3,67.42,33000.0,67.44,67.47,67.3,67.42,33000.0
2015-04-16 13:00:00,67.4,67.44,67.32,67.41,30500.0,67.4,67.44,67.32,67.41,30500.0
2015-04-16 13:30:00,67.4,67.49,67.22,67.24,24600.0,67.4,67.49,67.22,67.24,24600.0
2015-04-16 14:00:00,67.23,67.31,67.1,67.31,39300.0,67.23,67.31,67.1,67.31,39300.0
2015-04-16 14:30:00,67.3,67.3,67.16,67.25,46400.0,67.3,67.3,67.16,67.25,46400.0
2015-04-16 15:00:00,67.23,67.36,67.21,67.31,70100.0,67.23,67.36,67.21,67.31,70100.0
2015-04-16 15:30:00,67.3,67.53,67.23,67.5,158500.0,67.3,67.53,67.23,67.5,158500.0
2015-04-17 09:30:00,66.91,67.19,66.61,66.75,137100.0,66.91,67.19,66.61,66.75,137100.0
2015-04-17 10:00:00,66.75,66.81,66.52,66.75,71900.0,66.75,66.81,66.52,66.75,71900.0
2015-04-17 10:30:00,66.72,66.89,66.69,66.78,92600.0,66.72,66.89,66.69,66.78,92600.0
2015-04-17 11:00:00,66.73,66.81,66.6,66.72,31000.0,66.73,66.81,66.6,66.72,31000.0
2015-04-17 11:30:00,66.7,66.78,66.55,66.66,44000.0,66.7,66.78,66.55,66.66,44000.0
2015-04-17 12:00:00,66.64,66.81,66.63,66.72,25500.0,66.64,66.81,66.63,66.72,25500.0
2015-04-17 12:30:00,66.72,66.85,66.64,66.77,36700.0,66.72,66.85,66.64,66.77,36700.0
2015-04-17 13:00:00,66.78,66.82,66.74,66.81,28400.0,66.78,66.82,66.74,66.81,28400.0
2015-04-17 13:30:00,66.82,66.83,66.74,66.75,48600.0,66.82,66.83,66.74,66.75,48600.0
2015-04-17 14:00:00,66.75,66.78,66.42,66.5,84900.0,66.75,66.78,66.42,66.5,84900.0
2015-04-17 14:30:00,66.49,66.67,66.47,66.62,89700.0,66.49,66.67,66.47,66.62,89700.0
2015-04-17 15:00:00,66.61,66.64,66.52,66.61,163500.0,66.61,66.64,66.52,66.61,163500.0
2015-04-17 15:30:00,66.6,66.72,66.57,66.7,210300.0,66.6,66.72,66.57,66.7,210300.0
2015-04-20 09:30:00,65.97,66.2,65.53,65.81,251100.0,65.97,66.2,65.53,65.81,251100.0
2015-04-20 10:00:00,65.8,65.91,65.52,65.72,168900.0,65.8,65.91,65.52,65.72,168900.0
2015-04-20 10:30:00,65.72,65.95,65.71,65.75,68900.0,65.72,65.95,65.71,65.75,68900.0
2015-04-20 11:00:00,65.76,66.06,65.73,65.82,93000.0,65.76,66.06,65.73,65.82,93000.0
2015-04-20 11:30:00,65.83,65.89,65.7,65.79,79600.0,65.83,65.89,65.7,65.79,79600.0
2015-04-20 12:00:00,65.79,66.03,65.76,66.03,65700.0,65.79,66.03,65.76,66.03,65700.0
2015-04-20 12:30:00,66.04,66.04,65.77,65.91,61900.0,66.04,66.04,65.77,65.91,61900.0
2015-04-20 13:00:00,65.91,66.07,65.9,66.03,43900.0,65.91,66.07,65.9,66.03,43900.0
2015-04-20 13:30:00,66.03,66.3,65.92,66.26,103200.0,66.03,66.3,65.92,66.26,103200.0
2015-04-20 14:00:00,66.24,66.39,66.12,66.12,67600.0,66.24,66.39,66.12,66.12,67600.0
2015-04-20 14:30:00,66.13,66.24,65.99,66.0,80600.0,66.13,66.24,65.99,66.0,80600.0
2015-04-20 15:00:00,66.0,66.29,65.98,66.19,82100.0,66.0,66.29,65.98,66.19,82100.0
2015-04-20 15:30:00,66.2,66.41,66.16,66.19,149700.0,66.2,66.41,66.16,66.19,149700.0
2015-04-21 09:30:00,65.99,66.39,65.73,66.32,117800.0,65.99,66.39,65.73,66.32,117800.0
2015-04-21 10:00:00,66.34,66.68,66.11,66.11,56100.0,66.34,66.68,66.11,66.11,56100.0
2015-04-21 10:30:00,66.09,66.27,66.0,66.03,35300.0,66.09,66.27,66.0,66.03,35300.0
2015-04-21 11:00:00,66.07,66.29,66.0,66.14,92800.0,66.07,66.29,66.0,66.14,92800.0
2015-04-21 11:30:00,66.14,66.36,66.1,66.26,22600.0,66.14,66.36,66.1,66.26,22600.0
2015-04-21 12:00:00,66.23,66.34,66.21,66.23,38600.0,66.23,66.34,66.21,66.23,38600.0
2015-04-21 12:30:00,66.21,66.33,66.2,66.31,22600.0,66.21,66.33,66.2,66.31,22600.0
2015-04-21 13:00:00,66.3,66.33,66.22,66.28,14900.0,66.3,66.33,66.22,66.28,14900.0
2015-04-21 13:30:00,66.27,66.41,66.23,66.35,33700.0,66.27,66.41,66.23,66.35,33700.0
2015-04-21 14:00:00,66.36,66.42,66.24,66.41,38400.0,66.36,66.42,66.24,66.41,38400.0
2015-04-21 14:30:00,66.4,66.49,66.25,66.32,42700.0,66.4,66.49,66.25,66.32,42700.0
2015-04-21 15:00:00,66.32,66.47,66.22,66.42,75500.0,66.32,66.47,66.22,66.42,75500.0
2015-04-21 15:30:00,66.41,66.47,66.27,66.33,84000.0,66.41,66.47,66.27,66.33,84000.0
2015-04-22 09:30:00,66.36,66.5,66.0,66.09,93900.0,66.36,66.5,66.0,66.09,93900.0
2015-04-22 10:00:00,66.05,66.2,65.77,65.84,33200.0,66.05,66.2,65.77,65.84,33200.0
2015-04-22 10:30:00,65.81,65.9,65.71,65.89,23700.0,65.81,65.9,65.71,65.89,23700.0
2015-04-22 11:00:00,65.84,65.97,65.73,65.93,31300.0,65.84,65.97,65.73,65.93,31300.0
2015-04-22 11:30:00,65.98,65.98,65.73,65.81,25000.0,65.98,65.98,65.73,65.81,25000.0
2015-04-22 12:00:00,65.77,66.13,65.7,66.01,25400.0,65.77,66.13,65.7,66.01,25400.0
2015-04-22 12:30:00,66.05,66.05,65.76,65.77,18000.0,66.05,66.05,65.76,65.77,18000.0
2015-04-22 13:00:00,65.81,65.96,65.72,65.93,14100.0,65.81,65.96,65.72,65.93,14100.0
2015-04-22 13:30:00,65.93,66.04,65.88,65.9,16000.0,65.93,66.04,65.88,65.9,16000.0
2015-04-22 14:00:00,65.9,65.96,65.76,65.89,21600.0,65.9,65.96,65.76,65.89,21600.0
2015-04-22 14:30:00,65.88,65.92,65.7,65.74,43900.0,65.88,65.92,65.7,65.74,43900.0
2015-04-22 15:00:00,65.73,65.78,65.7,65.73,60500.0,65.73,65.78,65.7,65.73,60500.0
2015-04-22 15:30:00,65.73,65.76,65.63,65.68,132600.0,65.73,65.76,65.63,65.68,132600.0
2015-04-23 09:30:00,65.5,66.28,65.35,66.18,141000.0,65.5,66.28,65.35,66.18,141000.0
2015-04-23 10:00:00,66.19,66.25,65.95,66.05,71300.0,66.19,66.25,65.95,66.05,71300.0
2015-04-23 10:30:00,66.03,66.18,65.88,66.16,55300.0,66.03,66.18,65.88,66.16,55300.0
2015-04-23 11:00:00,66.15,66.35,66.14,66.34,32100.0,66.15,66.35,66.14,66.34,32100.0
2015-04-23 11:30:00,66.33,66.65,66.28,66.56,42100.0,66.33,66.65,66.28,66.56,42100.0
2015-04-23 12:00:00,66.57,66.8,66.57,66.8,33800.0,66.57,66.8,66.57,66.8,33800.0
2015-04-23 12:30:00,66.82,66.82,66.58,66.65,61200.0,66.82,66.82,66.58,66.65,61200.0
2015-04-23 13:00:00,66.68,66.71,66.48,66.55,30600.0,66.68,66.71,66.48,66.55,30600.0
2015-04-23 13:30:00,66.55,66.62,66.42,66.58,29100.0,66.55,66.62,66.42,66.58,29100.0
2015-04-23 14:00:00,66.59,66.68,66.49,66.67,57800.0,66.59,66.68,66.49,66.67,57800.0
2015-04-23 14:30:00,66.69,66.69,66.59,66.67,41100.0,66.69,66.69,66.59,66.67,41100.0
2015-04-23 15:00:00,66.67,66.75,66.63,66.66,43400.0,66.67,66.75,66.63,66.66,43400.0
2015-04-23 15:30:00,66.67,66.67,66.42,66.45,104200.0,66.67,66.67,66.42,66.45,104200.0
2015-04-24 09:30:00,66.43,66.99,66.16,66.76,78400.0,66.43,66.99,66.16,66.76,78400.0
2015-04-24 10:00:00,66.79,67.38,66.7,67.35,97800.0,66.79,67.38,66.7,67.35,97800.0
2015-04-24 10:30:00,67.34,67.39,67.13,67.22,49000.0,67.34,67.39,67.13,67.22,49000.0
2015-04-24 11:00:00,67.23,67.32,66.98,67.0,116400.0,67.23,67.32,66.98,67.0,116400.0
2015-04-24 11:30:00,66.98,67.2,66.92,67.17,78900.0,66.98,67.2,66.92,67.17,78900.0
2015-04-24 12:00:00,67.13,67.24,66.98,67.03,30900.0,67.13,67.24,66.98,67.03,30900.0
2015-04-24 12:30:00,67.02,67.1,66.94,67.08,60900.0,67.02,67.1,66.94,67.08,60900.0
2015-04-24 13:00:00,67.08,67.08,66.97,67.03,25500.0,67.08,67.08,66.97,67.03,25500.0
2015-04-24 13:30:00,67.03,67.13,66.96,67.05,18300.0,67.03,67.13,66.96,67.05,18300.0
2015-04-24 14:00:00,67.1,67.12,66.98,67.05,27100.0,67.1,67.12,66.98,67.05,27100.0
2015-04-24 14:30:00,67.08,67.12,66.97,67.07,23800.0,67.08,67.12,66.97,67.07,23800.0
2015-04-24 15:00:00,67.07,67.1,66.92,67.05,37600.0,67.07,67.1,66.92,67.05,37600.0
2015-04-24 15:30:00,67.07,67.09,66.85,66.94,95300.0,67.07,67.09,66.85,66.94,95300.0
2015-04-27 09:30:00,67.5,67.66,67.04,67.16,111900.0,67.5,67.66,67.04,67.16,111900.0
2015-04-27 10:00:00,67.18,67.43,67.03,67.29,37100.0,67.18,67.43,67.03,67.29,37100.0
2015-04-27 10:30:00,67.28,67.35,67.0,67.1,36800.0,67.28,67.35,67.0,67.1,36800.0
2015-04-27 11:00:00,67.09,67.1,66.65,66.69,86200.0,67.09,67.1,66.65,66.69,86200.0
2015-04-27 11:30:00,66.7,66.73,66.19,66.45,79700.0,66.7,66.73,66.19,66.45,79700.0
2015-04-27 12:00:00,66.47,66.52,66.04,66.12,43400.0,66.47,66.52,66.04,66.12,43400.0
2015-04-27 12:30:00,66.13,66.39,66.04,66.29,68900.0,66.13,66.39,66.04,66.29,68900.0
2015-04-27 13:00:00,66.3,66.48,66.16,66.48,72000.0,66.3,66.48,66.16,66.48,72000.0
2015-04-27 13:30:00,66.48,66.48,66.17,66.23,52800.0,66.48,66.48,66.17,66.23,52800.0
2015-04-27 14:00:00,66.26,66.28,66.14,66.27,38600.0,66.26,66.28,66.14,66.27,38600.0
2015-04-27 14:30:00,66.25,66.27,66.1,66.2,28500.0,66.25,66.27,66.1,66.2,28500.0
2015-04-27 15:00:00,66.2,66.24,65.77,65.8,95100.0,66.2,66.24,65.77,65.8,95100.0
2015-04-27 15:30:00,65.8,65.91,65.52,65.55,198200.0,65.8,65.91,65.52,65.55,198200.0
2015-04-28 09:30:00,65.36,65.57,64.75,64.94,128800.0,65.36,65.57,64.75,64.94,128800.0
2015-04-28 10:00:00,64.92,64.97,63.96,64.23,160600.0,64.92,64.97,63.96,64.23,160600.0
2015-04-28 10:30:00,64.25,65.15,64.1,65.05,153300.0,64.25,65.15,64.1,65.05,153300.0
2015-04-28 11:00:00,65.05,65.34,64.94,65.05,51800.0,65.05,65.34,64.94,65.05,51800.0
2015-04-28 11:30:00,65.08,65.13,64.77,64.88,54300.0,65.08,65.13,64.77,64.88,54300.0
2015-04-28 12:00:00,64.86,64.93,64.68,64.81,44300.0,64.86,64.93,64.68,64.81,44300.0
2015-04-28 12:30:00,64.84,64.9,64.7,64.7,53200.0,64.84,64.9,64.7,64.7,53200.0
2015-04-28 13:00:00,64.74,64.87,64.68,64.81,23800.0,64.74,64.87,64.68,64.81,23800.0
2015-04-28 13:30:00,64.8,64.95,64.76,64.86,36600.0,64.8,64.95,64.76,64.86,36600.0
2015-04-28 14:00:00,64.85,64.85,64.44,64.52,68600.0,64.85,64.85,64.44,64.52,68600.0
2015-04-28 14:30:00,64.47,64.82,64.4,64.65,62700.0,64.47,64.82,64.4,64.65,62700.0
2015-04-28 15:00:00,64.64,64.69,64.56,64.58,56800.0,64.64,64.69,64.56,64.58,56800.0
2015-04-28 15:30:00,64.57,64.7,64.53,64.67,148500.0,64.57,64.7,64.53,64.67,148500.0
2015-04-29 09:30:00,64.58,64.6,64.11,64.49,96000.0,64.58,64.6,64.11,64.49,96000.0
2015-04-29 10:00:00,64.51,64.69,64.18,64.63,95700.0,64.51,64.69,64.18,64.63,95700.0
2015-04-29 10:30:00,64.61,64.92,64.61,64.89,47400.0,64.61,64.92,64.61,64.89,47400.0
2015-04-29 11:00:00,64.87,65.06,64.48,64.56,42000.0,64.87,65.06,64.48,64.56,42000.0
2015-04-29 11:30:00,64.57,64.68,64.34,64.59,54000.0,64.57,64.68,64.34,64.59,54000.0
2015-04-29 12:00:00,64.59,64.69,64.17,64.27,57800.0,64.59,64.69,64.17,64.27,57800.0
2015-04-29 12:30:00,64.24,64.24,63.8,63.97,135200.0,64.24,64.24,63.8,63.97,135200.0
2015-04-29 13:00:00,63.96,64.08,63.72,64.02,83100.0,63.96,64.08,63.72,64.02,83100.0
2015-04-29 13:30:00,64.01,64.56,63.98,64.56,58100.0,64.01,64.56,63.98,64.56,58100.0
2015-04-29 14:00:00,64.53,64.66,64.3,64.5,81700.0,64.53,64.66,64.3,64.5,81700.0
2015-04-29 14:30:00,64.53,64.82,64.51,64.64,68200.0,64.53,64.82,64.51,64.64,68200.0
2015-04-29 15:00:00,64.63,65.05,64.63,64.96,125600.0,64.63,65.05,64.63,64.96,125600.0
2015-04-29 15:30:00,64.96,65.0,64.7,64.71,135300.0,64.96,65.0,64.7,64.71,135300.0
2015-04-30 09:30:00,64.48,65.09,64.02,64.3,79600.0,64.48,65.09,64.02,64.3,79600.0
2015-04-30 10:00:00,64.32,64.37,64.0,64.16,83200.0,64.32,64.37,64.0,64.16,83200.0
2015-04-30 10:30:00,64.12,64.41,64.03,64.41,113300.0,64.12,64.41,64.03,64.41,113300.0
2015-04-30 11:00:00,64.41,64.65,64.29,64.35,92300.0,64.41,64.65,64.29,64.35,92300.0
2015-04-30 11:30:00,64.37,64.51,64.14,64.33,119800.0,64.37,64.51,64.14,64.33,119800.0
2015-04-30 12:00:00,64.33,64.43,64.05,64.13,44600.0,64.33,64.43,64.05,64.13,44600.0
2015-04-30 12:30:00,64.12,64.27,63.97,64.16,37000.0,64.12,64.27,63.97,64.16,37000.0
2015-04-30 13:00:00,64.17,64.25,64.04,64.06,130200.0,64.17,64.25,64.04,64.06,130200.0
2015-04-30 13:30:00,64.06,64.18,63.9,64.13,87800.0,64.06,64.18,63.9,64.13,87800.0
2015-04-30 14:00:00,64.12,64.24,64.05,64.08,70600.0,64.12,64.24,64.05,64.08,70600.0
2015-04-30 14:30:00,64.08,64.22,64.03,64.03,118200.0,64.08,64.22,64.03,64.03,118200.0
2015-04-30 15:00:00,64.0,64.02,63.55,63.55,245600.0,64.0,64.02,63.55,63.55,245600.0
2015-04-30 15:30:00,63.59,63.79,63.57,63.64,306600.0,63.59,63.79,63.57,63.64,306600.0
2015-05-01 09:30:00,63.9,64.48,63.53,64.41,292900.0,63.9,64.48,63.53,64.41,292900.0
2015-05-01 10:00:00,64.36,64.67,64.17,64.51,127200.0,64.36,64.67,64.17,64.51,127200.0
2015-05-01 10:30:00,64.5,64.73,64.18,64.22,122900.0,64.5,64.73,64.18,64.22,122900.0
2015-05-01 11:00:00,64.22,64.34,64.05,64.2,157300.0,64.22,64.34,64.05,64.2,157300.0
2015-05-01 11:30:00,64.23,64.28,63.95,64.11,82800.0,64.23,64.28,63.95,64.11,82800.0
2015-05-01 12:00:00,64.11,64.13,63.87,64.01,181100.0,64.11,64.13,63.87,64.01,181100.0
2015-05-01 12:30:00,64.03,64.05,63.91,63.99,157100.0,64.03,64.05,63.91,63.99,157100.0
2015-05-01 13:00:00,64.0,64.01,63.89,63.89,46100.0,64.0,64.01,63.89,63.89,46100.0
2015-05-01 13:30:00,63.89,64.18,63.87,64.07,96100.0,63.89,64.18,63.87,64.07,96100.0
2015-05-01 14:00:00,64.09,64.11,63.88,63.98,78800.0,64.09,64.11,63.88,63.98,78800.0
2015-05-01 14:30:00,63.98,63.98,63.61,63.89,117100.0,63.98,63.98,63.61,63.89,117100.0
2015-05-01 15:00:00,63.89,63.96,63.64,63.67,165700.0,63.89,63.96,63.64,63.67,165700.0
2015-05-01 15:30:00,63.68,63.7,63.41,63.54,429600.0,63.68,63.7,63.41,63.54,429600.0
2015-05-04 09:30:00,64.1,64.35,63.42,64.15,394800.0,64.1,64.35,63.42,64.15,394800.0
2015-05-04 10:00:00,64.18,64.57,64.07,64.51,273200.0,64.18,64.57,64.07,64.51,273200.0
2015-05-04 10:30:00,64.5,64.59,64.03,64.59,168400.0,64.5,64.59,64.03,64.59,168400.0
2015-05-04 11:00:00,64.56,64.71,64.23,64.33,118700.0,64.56,64.71,64.23,64.33,118700.0
2015-05-04 11:30:00,64.32,64.55,64.27,64.47,71500.0,64.32,64.55,64.27,64.47,71500.0
2015-05-04 12:00:00,64.47,64.55,64.34,64.49,115400.0,64.47,64.55,64.34,64.49,115400.0
2015-05-04 12:30:00,64.53,64.69,64.44,64.56,49300.0,64.53,64.69,64.44,64.56,49300.0
2015-05-04 13:00:00,64.56,64.65,64.26,64.4,55000.0,64.56,64.65,64.26,64.4,55000.0
2015-05-04 13:30:00,64.39,64.51,64.38,64.47,63800.0,64.39,64.51,64.38,64.47,63800.0
2015-05-04 14:00:00,64.5,64.65,64.36,64.56,100700.0,64.5,64.65,64.36,64.56,100700.0
2015-05-04 14:30:00,64.59,64.91,64.58,64.82,69000.0,64.59,64.91,64.58,64.82,69000.0
2015-05-04 15:00:00,64.77,64.82,64.64,64.82,66300.0,64.77,64.82,64.64,64.82,66300.0
2015-05-04 15:30:00,64.8,64.91,64.65,64.76,205500.0,64.8,64.91,64.65,64.76,205500.0
2015-05-05 09:30:00,64.57,65.1,64.36,64.48,79800.0,64.57,65.1,64.36,64.48,79800.0
2015-05-05 10:00:00,64.47,64.7,64.3,64.65,96800.0,64.47,64.7,64.3,64.65,96800.0
2015-05-05 10:30:00,64.65,64.68,64.47,64.53,94200.0,64.65,64.68,64.47,64.53,94200.0
2015-05-05 11:00:00,64.51,64.55,64.08,64.12,83400.0,64.51,64.55,64.08,64.12,83400.0
2015-05-05 11:30:00,64.12,64.42,64.1,64.3,68100.0,64.12,64.42,64.1,64.3,68100.0
2015-05-05 12:00:00,64.32,64.39,64.26,64.29,46700.0,64.32,64.39,64.26,64.29,46700.0
2015-05-05 12:30:00,64.3,64.39,64.17,64.21,31900.0,64.3,64.39,64.17,64.21,31900.0
2015-05-05 13:00:00,64.21,64.21,64.03,64.18,67400.0,64.21,64.21,64.03,64.18,67400.0
2015-05-05 13:30:00,64.2,64.38,64.12,64.34,45500.0,64.2,64.38,64.12,64.34,45500.0
2015-05-05 14:00:00,64.32,64.53,64.27,64.33,69900.0,64.32,64.53,64.27,64.33,69900.0
2015-05-05 14:30:00,64.33,64.35,64.17,64.22,50400.0,64.33,64.35,64.17,64.22,50400.0
2015-05-05 15:00:00,64.22,64.54,64.22,64.54,61400.0,64.22,64.54,64.22,64.54,61400.0
2015-05-05 15:30:00,64.53,64.62,64.29,64.3,191000.0,64.53,64.62,64.29,64.3,191000.0
2015-05-06 09:30:00,64.72,65.14,64.05,64.3,95600.0,64.72,65.14,64.05,64.3,95600.0
2015-05-06 10:00:00,64.31,64.97,64.3,64.97,133400.0,64.31,64.97,64.3,64.97,133400.0
2015-05-06 10:30:00,64.93,64.99,64.6,64.75,125400.0,64.93,64.99,64.6,64.75,125400.0
2015-05-06 11:00:00,64.75,64.84,64.5,64.52,67700.0,64.75,64.84,64.5,64.52,67700.0
2015-05-06 11:30:00,64.52,64.77,64.5,64.68,102800.0,64.52,64.77,64.5,64.68,102800.0
2015-05-06 12:00:00,64.67,64.82,64.51,64.81,50700.0,64.67,64.82,64.51,64.81,50700.0
2015-05-06 12:30:00,64.8,64.95,64.77,64.89,27700.0,64.8,64.95,64.77,64.89,27700.0
2015-05-06 13:00:00,64.9,64.91,64.68,64.69,41900.0,64.9,64.91,64.68,64.69,41900.0
2015-05-06 13:30:00,64.72,64.84,64.63,64.84,67300.0,64.72,64.84,64.63,64.84,67300.0
2015-05-06 14:00:00,64.85,64.96,64.61,64.76,60500.0,64.85,64.96,64.61,64.76,60500.0
2015-05-06 14:30:00,64.75,64.99,64.68,64.94,57500.0,64.75,64.99,64.68,64.94,57500.0
2015-05-06 15:00:00,64.94,64.98,64.74,64.9,120600.0,64.94,64.98,64.74,64.9,120600.0
2015-05-06 15:30:00,64.89,65.05,64.71,65.05,225200.0,64.89,65.05,64.71,65.05,225200.0
2015-05-07 09:30:00,64.87,66.0,64.76,65.15,235400.0,64.87,66.0,64.76,65.15,235400.0
2015-05-07 10:00:00,65.1,65.17,64.81,64.84,98000.0,65.1,65.17,64.81,64.84,98000.0
2015-05-07 10:30:00,64.84,65.29,64.57,65.12,74500.0,64.84,65.29,64.57,65.12,74500.0
2015-05-07 11:00:00,65.16,65.55,65.09,65.42,59500.0,65.16,65.55,65.09,65.42,59500.0
2015-05-07 11:30:00,65.35,65.55,65.16,65.31,26800.0,65.35,65.55,65.16,65.31,26800.0
2015-05-07 12:00:00,65.33,65.39,65.09,65.31,32000.0,65.33,65.39,65.09,65.31,32000.0
2015-05-07 12:30:00,65.32,65.41,65.25,65.41,28400.0,65.32,65.41,65.25,65.41,28400.0
2015-05-07 13:00:00,65.41,65.49,65.24,65.36,28800.0,65.41,65.49,65.24,65.36,28800.0
2015-05-07 13:30:00,65.36,65.59,65.29,65.5,67500.0,65.36,65.59,65.29,65.5,67500.0
2015-05-07 14:00:00,65.5,65.73,65.48,65.7,58200.0,65.5,65.73,65.48,65.7,58200.0
2015-05-07 14:30:00,65.7,65.73,65.48,65.49,72900.0,65.7,65.73,65.48,65.49,72900.0
2015-05-07 15:00:00,65.5,65.61,65.28,65.43,67600.0,65.5,65.61,65.28,65.43,67600.0
2015-05-07 15:30:00,65.42,65.46,65.3,65.31,90600.0,65.42,65.46,65.3,65.31,90600.0
2015-05-08 09:30:00,65.57,66.28,65.32,66.0,124700.0,65.57,66.28,65.32,66.0,124700.0
2015-05-08 10:00:00,66.0,66.19,65.83,65.95,78000.0,66.0,66.19,65.83,65.95,78000.0
2015-05-08 10:30:00,65.95,66.04,65.58,65.88,80000.0,65.95,66.04,65.58,65.88,80000.0
2015-05-08 11:00:00,65.83,65.9,65.65,65.68,29300.0,65.83,65.9,65.65,65.68,29300.0
2015-05-08 11:30:00,65.64,65.75,65.43,65.59,31600.0,65.64,65.75,65.43,65.59,31600.0
2015-05-08 12:00:00,65.6,65.68,65.49,65.49,26500.0,65.6,65.68,65.49,65.49,26500.0
2015-05-08 12:30:00,65.48,65.72,65.35,65.68,61700.0,65.48,65.72,65.35,65.68,61700.0
2015-05-08 13:00:00,65.69,65.77,65.62,65.73,29100.0,65.69,65.77,65.62,65.73,29100.0
2015-05-08 13:30:00,65.74,65.78,65.5,65.73,46800.0,65.74,65.78,65.5,65.73,46800.0
2015-05-08 14:00:00,65.75,65.75,65.47,65.53,46700.0,65.75,65.75,65.47,65.53,46700.0
2015-05-08 14:30:00,65.53,65.7,65.5,65.53,46900.0,65.53,65.7,65.5,65.53,46900.0
2015-05-08 15:00:00,65.55,65.74,65.55,65.66,49900.0,65.55,65.74,65.55,65.66,49900.0
2015-05-08 15:30:00,65.67,65.69,65.47,65.48,74400.0,65.67,65.69,65.47,65.48,74400.0
2015-05-11 09:30:00,65.49,65.99,64.83,65.71,98200.0,65.49,65.99,64.83,65.71,98200.0
2015-05-11 10:00:00,65.76,66.08,65.69,65.76,47900.0,65.76,66.08,65.69,65.76,47900.0
2015-05-11 10:30:00,65.74,65.82,65.64,65.76,36700.0,65.74,65.82,65.64,65.76,36700.0
2015-05-11 11:00:00,65.77,65.82,65.53,65.55,30300.0,65.77,65.82,65.53,65.55,30300.0
2015-05-11 11:30:00,65.53,65.78,65.45,65.67,46000.0,65.53,65.78,65.45,65.67,46000.0
2015-05-11 12:00:00,65.7,65.72,65.38,65.6,33500.0,65.7,65.72,65.38,65.6,33500.0
2015-05-11 12:30:00,65.59,65.7,65.37,65.57,37200.0,65.59,65.7,65.37,65.57,37200.0
2015-05-11 13:00:00,65.61,65.9,65.57,65.84,31800.0,65.61,65.9,65.57,65.84,31800.0
2015-05-11 13:30:00,65.83,65.84,65.55,65.59,42200.0,65.83,65.84,65.55,65.59,42200.0
2015-05-11 14:00:00,65.58,65.99,65.56,65.95,50400.0,65.58,65.99,65.56,65.95,50400.0
2015-05-11 14:30:00,65.94,66.05,65.78,65.94,52400.0,65.94,66.05,65.78,65.94,52400.0
2015-05-11 15:00:00,65.93,66.18,65.78,66.0,321700.0,65.93,66.18,65.78,66.0,321700.0
2015-05-11 15:30:00,65.96,66.03,65.67,65.68,195200.0,65.96,66.03,65.67,65.68,195200.0
2015-05-12 09:30:00,65.53,65.6,64.03,64.33,166700.0,65.53,65.6,64.03,64.33,166700.0
2015-05-12 10:00:00,64.32,64.44,63.82,64.1,100200.0,64.32,64.44,63.82,64.1,100200.0
2015-05-12 10:30:00,64.13,64.26,63.87,64.09,131200.0,64.13,64.26,63.87,64.09,131200.0
2015-05-12 11:00:00,64.06,64.27,64.03,64.03,67800.0,64.06,64.27,64.03,64.03,67800.0
2015-05-12 11:30:00,64.05,64.26,63.95,64.25,76400.0,64.05,64.26,63.95,64.25,76400.0
2015-05-12 12:00:00,64.23,64.48,64.22,64.28,62400.0,64.23,64.48,64.22,64.28,62400.0
2015-05-12 12:30:00,64.29,64.43,64.29,64.36,65000.0,64.29,64.43,64.29,64.36,65000.0
2015-05-12 13:00:00,64.37,64.77,64.31,64.7,49100.0,64.37,64.77,64.31,64.7,49100.0
2015-05-12 13:30:00,64.7,64.7,64.42,64.55,46500.0,64.7,64.7,64.42,64.55,46500.0
2015-05-12 14:00:00,64.57,64.7,64.54,64.67,35900.0,64.57,64.7,64.54,64.67,35900.0
2015-05-12 14:30:00,64.67,64.83,64.62,64.78,67400.0,64.67,64.83,64.62,64.78,67400.0
2015-05-12 15:00:00,64.8,64.85,64.69,64.73,61100.0,64.8,64.85,64.69,64.73,61100.0
2015-05-12 15:30:00,64.75,64.79,64.6,64.71,149100.0,64.75,64.79,64.6,64.71,149100.0
2015-05-13 09:30:00,64.69,65.14,64.07,64.18,157700.0,64.69,65.14,64.07,64.18,157700.0
2015-05-13 10:00:00,64.17,64.8,64.1,64.52,90500.0,64.17,64.8,64.1,64.52,90500.0
2015-05-13 10:30:00,64.58,64.64,64.24,64.38,69300.0,64.58,64.64,64.24,64.38,69300.0
2015-05-13 11:00:00,64.38,64.42,64.08,64.08,117900.0,64.38,64.42,64.08,64.08,117900.0
2015-05-13 11:30:00,64.08,64.4,64.05,64.3,25800.0,64.08,64.4,64.05,64.3,25800.0
2015-05-13 12:00:00,64.29,64.5,64.28,64.33,30500.0,64.29,64.5,64.28,64.33,30500.0
2015-05-13 12:30:00,64.33,64.61,64.26,64.57,23700.0,64.33,64.61,64.26,64.57,23700.0
2015-05-13 13:00:00,64.57,64.64,64.46,64.57,24700.0,64.57,64.64,64.46,64.57,24700.0
2015-05-13 13:30:00,64.57,64.71,64.49,64.7,39600.0,64.57,64.71,64.49,64.7,39600.0
2015-05-13 14:00:00,64.72,64.73,64.47,64.59,31000.0,64.72,64.73,64.47,64.59,31000.0
2015-05-13 14:30:00,64.58,64.58,64.4,64.46,33300.0,64.58,64.58,64.4,64.46,33300.0
2015-05-13 15:00:00,64.43,64.51,64.32,64.41,84300.0,64.43,64.51,64.32,64.41,84300.0
2015-05-13 15:30:00,64.39,64.54,64.37,64.4,121800.0,64.39,64.54,64.37,64.4,121800.0
2015-05-14 09:30:00,64.41,64.48,63.58,63.93,143900.0,64.41,64.48,63.58,63.93,143900.0
2015-05-14 10:00:00,63.93,64.36,63.79,64.2,86800.0,63.93,64.36,63.79,64.2,86800.0
2015-05-14 10:30:00,64.23,64.37,64.05,64.37,72500.0,64.23,64.37,64.05,64.37,72500.0
2015-05-14 11:00:00,64.38,64.72,64.38,64.63,47500.0,64.38,64.72,64.38,64.63,47500.0
2015-05-14 11:30:00,64.65,64.96,64.59,64.95,66800.0,64.65,64.96,64.59,64.95,66800.0
2015-05-14 12:00:00,64.94,65.17,64.82,65.11,68500.0,64.94,65.17,64.82,65.11,68500.0
2015-05-14 12:30:00,65.11,65.53,65.1,65.51,77000.0,65.11,65.53,65.1,65.51,77000.0
2015-05-14 13:00:00,65.51,65.65,65.35,65.5,90700.0,65.51,65.65,65.35,65.5,90700.0
2015-05-14 13:30:00,65.49,65.51,65.17,65.26,54700.0,65.49,65.51,65.17,65.26,54700.0
2015-05-14 14:00:00,65.26,65.34,65.13,65.28,55000.0,65.26,65.34,65.13,65.28,55000.0
2015-05-14 14:30:00,65.27,65.36,65.09,65.23,58400.0,65.27,65.36,65.09,65.23,58400.0
2015-05-14 15:00:00,65.2,65.29,65.13,65.24,65600.0,65.2,65.29,65.13,65.24,65600.0
2015-05-14 15:30:00,65.24,65.3,65.11,65.18,149900.0,65.24,65.3,65.11,65.18,149900.0
2015-05-15 09:30:00,65.32,65.56,65.1,65.47,87900.0,65.32,65.56,65.1,65.47,87900.0
2015-05-15 10:00:00,65.45,65.49,65.15,65.18,76300.0,65.45,65.49,65.15,65.18,76300.0
2015-05-15 10:30:00,65.14,65.35,65.12,65.26,55500.0,65.14,65.35,65.12,65.26,55500.0
2015-05-15 11:00:00,65.26,65.39,65.14,65.21,55900.0,65.26,65.39,65.14,65.21,55900.0
2015-05-15 11:30:00,65.19,65.31,65.12,65.28,29500.0,65.19,65.31,65.12,65.28,29500.0
2015-05-15 12:00:00,65.28,65.28,64.88,64.88,31000.0,65.28,65.28,64.88,64.88,31000.0
2015-05-15 12:30:00,64.86,64.99,64.8,64.92,72500.0,64.86,64.99,64.8,64.92,72500.0
2015-05-15 13:00:00,64.92,65.18,64.92,65.03,33100.0,64.92,65.18,64.92,65.03,33100.0
2015-05-15 13:30:00,64.99,65.11,64.96,65.06,36100.0,64.99,65.11,64.96,65.06,36100.0
2015-05-15 14:00:00,65.05,65.18,64.98,65.07,25100.0,65.05,65.18,64.98,65.07,25100.0
2015-05-15 14:30:00,65.06,65.07,64.53,64.59,130500.0,65.06,65.07,64.53,64.59,130500.0
2015-05-15 15:00:00,64.6,64.82,64.6,64.65,50800.0,64.6,64.82,64.6,64.65,50800.0
2015-05-15 15:30:00,64.64,64.66,64.45,64.5,195300.0,64.64,64.66,64.45,64.5,195300.0
2015-05-18 09:30:00,64.13,65.36,64.13,65.28,134700.0,64.13,65.36,64.13,65.28,134700.0
2015-05-18 10:00:00,65.31,65.36,64.73,64.97,65000.0,65.31,65.36,64.73,64.97,65000.0
2015-05-18 10:30:00,64.98,64.98,64.62,64.77,69000.0,64.98,64.98,64.62,64.77,69000.0
2015-05-18 11:00:00,64.77,64.8,64.5,64.5,47500.0,64.77,64.8,64.5,64.5,47500.0
2015-05-18 11:30:00,64.52,64.71,64.45,64.64,95900.0,64.52,64.71,64.45,64.64,95900.0
2015-05-18 12:00:00,64.64,64.96,64.64,64.87,25900.0,64.64,64.96,64.64,64.87,25900.0
2015-05-18 12:30:00,64.86,64.87,64.56,64.57,48000.0,64.86,64.87,64.56,64.57,48000.0
2015-05-18 13:00:00,64.57,64.61,64.47,64.51,40600.0,64.57,64.61,64.47,64.51,40600.0
2015-05-18 13:30:00,64.53,64.65,64.47,64.55,78400.0,64.53,64.65,64.47,64.55,78400.0
2015-05-18 14:00:00,64.53,64.7,64.48,64.63,77200.0,64.53,64.7,64.48,64.63,77200.0
2015-05-18 14:30:00,64.64,64.68,64.51,64.59,94100.0,64.64,64.68,64.51,64.59,94100.0
2015-05-18 15:00:00,64.59,64.7,64.48,64.61,118700.0,64.59,64.7,64.48,64.61,118700.0
2015-05-18 15:30:00,64.61,64.69,64.46,64.58,192800.0,64.61,64.69,64.46,64.58,192800.0
2015-05-19 09:30:00,64.31,64.95,64.25,64.7,153100.0,64.31,64.95,64.25,64.7,153100.0
2015-05-19 10:00:00,64.7,64.87,63.7,63.78,191300.0,64.7,64.87,63.7,63.78,191300.0
2015-05-19 10:30:00,63.8,63.94,63.51,63.59,189900.0,63.8,63.94,63.51,63.59,189900.0
2015-05-19 11:00:00,63.6,64.08,63.57,63.81,142900.0,63.6,64.08,63.57,63.81,142900.0
2015-05-19 11:30:00,63.86,64.05,63.76,63.77,75500.0,63.86,64.05,63.76,63.77,75500.0
2015-05-19 12:00:00,63.75,63.84,63.6,63.72,84600.0,63.75,63.84,63.6,63.72,84600.0
2015-05-19 12:30:00,63.75,63.88,63.64,63.69,42200.0,63.75,63.88,63.64,63.69,42200.0
2015-05-19 13:00:00,63.68,63.81,63.52,63.74,46000.0,63.68,63.81,63.52,63.74,46000.0
2015-05-19 13:30:00,63.73,63.93,63.68,63.74,62700.0,63.73,63.93,63.68,63.74,62700.0
2015-05-19 14:00:00,63.77,63.89,63.74,63.8,39000.0,63.77,63.89,63.74,63.8,39000.0
2015-05-19 14:30:00,63.76,63.8,63.42,63.42,72500.0,63.76,63.8,63.42,63.42,72500.0
2015-05-19 15:00:00,63.44,63.5,63.04,63.19,257000.0,63.44,63.5,63.04,63.19,257000.0
2015-05-19 15:30:00,63.2,63.2,62.97,62.99,337400.0,63.2,63.2,62.97,62.99,337400.0
2015-05-20 09:30:00,62.87,62.93,61.53,61.78,252400.0,62.87,62.93,61.53,61.78,252400.0
2015-05-20 10:00:00,61.79,61.79,61.05,61.12,319400.0,61.79,61.79,61.05,61.12,319400.0
2015-05-20 10:30:00,61.13,61.75,60.96,61.58,285600.0,61.13,61.75,60.96,61.58,285600.0
2015-05-20 11:00:00,61.63,61.87,61.4,61.46,118100.0,61.63,61.87,61.4,61.46,118100.0
2015-05-20 11:30:00,61.45,61.54,61.21,61.48,96500.0,61.45,61.54,61.21,61.48,96500.0
2015-05-20 12:00:00,61.45,61.54,61.27,61.27,76100.0,61.45,61.54,61.27,61.27,76100.0
2015-05-20 12:30:00,61.27,61.45,61.11,61.12,176200.0,61.27,61.45,61.11,61.12,176200.0
2015-05-20 13:00:00,61.12,61.26,61.05,61.23,79700.0,61.12,61.26,61.05,61.23,79700.0
2015-05-20 13:30:00,61.22,61.44,61.1,61.39,81300.0,61.22,61.44,61.1,61.39,81300.0
2015-05-20 14:00:00,61.43,61.91,61.36,61.87,93900.0,61.43,61.91,61.36,61.87,93900.0
2015-05-20 14:30:00,61.85,62.09,61.83,61.92,134300.0,61.85,62.09,61.83,61.92,134300.0
2015-05-20 15:00:00,61.91,62.01,61.77,61.88,83700.0,61.91,62.01,61.77,61.88,83700.0
2015-05-20 15:30:00,61.86,61.99,61.8,61.9,218600.0,61.86,61.99,61.8,61.9,218600.0
2015-05-21 09:30:00,61.44,61.57,60.85,60.96,213300.0,61.44,61.57,60.85,60.96,213300.0
2015-05-21 10:00:00,60.96,60.97,60.48,60.79,591500.0,60.96,60.97,60.48,60.79,591500.0
2015-05-21 10:30:00,60.8,60.85,60.6,60.73,170900.0,60.8,60.85,60.6,60.73,170900.0
2015-05-21 11:00:00,60.75,60.88,60.61,60.81,207500.0,60.75,60.88,60.61,60.81,207500.0
2015-05-21 11:30:00,60.81,60.9,60.34,60.34,144500.0,60.81,60.9,60.34,60.34,144500.0
2015-05-21 12:00:00,60.36,60.58,60.1,60.14,235400.0,60.36,60.58,60.1,60.14,235400.0
2015-05-21 12:30:00,60.15,60.36,60.07,60.27,165300.0,60.15,60.36,60.07,60.27,165300.0
2015-05-21 13:00:00,60.27,60.58,60.26,60.55,362900.0,60.27,60.58,60.26,60.55,362900.0
2015-05-21 13:30:00,60.52,60.7,60.48,60.68,142200.0,60.52,60.7,60.48,60.68,142200.0
2015-05-21 14:00:00,60.7,60.77,60.52,60.54,146100.0,60.7,60.77,60.52,60.54,146100.0
2015-05-21 14:30:00,60.54,60.85,60.53,60.77,172200.0,60.54,60.85,60.53,60.77,172200.0
2015-05-21 15:00:00,60.77,60.81,60.54,60.62,176300.0,60.77,60.81,60.54,60.62,176300.0
2015-05-21 15:30:00,60.63,60.75,60.45,60.51,370400.0,60.63,60.75,60.45,60.51,370400.0
2015-05-22 09:30:00,60.52,60.55,59.54,60.48,451200.0,60.52,60.55,59.54,60.48,451200.0
2015-05-22 10:00:00,60.48,61.06,60.47,61.05,357000.0,60.48,61.06,60.47,61.05,357000.0
2015-05-22 10:30:00,61.08,61.31,60.97,61.1,343800.0,61.08,61.31,60.97,61.1,343800.0
2015-05-22 11:00:00,61.11,61.18,60.97,61.09,143500.0,61.11,61.18,60.97,61.09,143500.0
2015-05-22 11:30:00,61.09,61.3,60.99,61.21,123800.0,61.09,61.3,60.99,61.21,123800.0
2015-05-22 12:00:00,61.25,61.35,61.21,61.29,113200.0,61.25,61.35,61.21,61.29,113200.0
2015-05-22 12:30:00,61.28,61.33,61.13,61.15,96200.0,61.28,61.33,61.13,61.15,96200.0
2015-05-22 13:00:00,61.15,61.32,61.07,61.32,144100.0,61.15,61.32,61.07,61.32,144100.0
2015-05-22 13:30:00,61.32,61.42,61.14,61.17,171100.0,61.32,61.42,61.14,61.17,171100.0
2015-05-22 14:00:00,61.17,61.33,61.0,61.25,83700.0,61.17,61.33,61.0,61.25,83700.0
2015-05-22 14:30:00,61.24,61.49,61.2,61.39,125400.0,61.24,61.49,61.2,61.39,125400.0
2015-05-22 15:00:00,61.39,61.4,61.3,61.36,136600.0,61.39,61.4,61.3,61.36,136600.0
2015-05-22 15:30:00,61.35,61.36,61.05,61.16,339700.0,61.35,61.36,61.05,61.16,339700.0
2015-05-26 09:30:00,60.32,61.31,60.08,60.57,328600.0,60.32,61.31,60.08,60.57,328600.0
2015-05-26 10:00:00,60.57,60.57,59.97,60.1,235600.0,60.57,60.57,59.97,60.1,235600.0
2015-05-26 10:30:00,60.11,60.17,59.95,59.99,119000.0,60.11,60.17,59.95,59.99,119000.0
2015-05-26 11:00:00,59.98,60.15,59.79,60.1,175300.0,59.98,60.15,59.79,60.1,175300.0
2015-05-26 11:30:00,60.1,60.48,60.04,60.41,132500.0,60.1,60.48,60.04,60.41,132500.0
2015-05-26 12:00:00,60.45,60.66,60.42,60.64,83600.0,60.45,60.66,60.42,60.64,83600.0
2015-05-26 12:30:00,60.63,60.69,60.51,60.55,66200.0,60.63,60.69,60.51,60.55,66200.0
2015-05-26 13:00:00,60.53,60.53,60.27,60.42,75400.0,60.53,60.53,60.27,60.42,75400.0
2015-05-26 13:30:00,60.43,60.51,60.33,60.38,73000.0,60.43,60.51,60.33,60.38,73000.0
2015-05-26 14:00:00,60.37,60.56,60.36,60.54,92200.0,60.37,60.56,60.36,60.54,92200.0
2015-05-26 14:30:00,60.53,60.62,60.25,60.28,81800.0,60.53,60.62,60.25,60.28,81800.0
2015-05-26 15:00:00,60.28,60.53,60.26,60.5,113400.0,60.28,60.53,60.26,60.5,113400.0
2015-05-26 15:30:00,60.5,60.51,60.25,60.27,262700.0,60.5,60.51,60.25,60.27,262700.0
2015-05-27 09:30:00,59.75,60.07,59.3,59.75,247600.0,59.75,60.07,59.3,59.75,247600.0
2015-05-27 10:00:00,59.77,60.42,59.77,59.98,199100.0,59.77,60.42,59.77,59.98,199100.0
2015-05-27 10:30:00,60.0,61.01,60.0,60.79,249600.0,60.0,61.01,60.0,60.79,249600.0
2015-05-27 11:00:00,60.81,61.2,60.81,61.1,93700.0,60.81,61.2,60.81,61.1,93700.0
2015-05-27 11:30:00,61.08,61.31,60.97,61.18,107300.0,61.08,61.31,60.97,61.18,107300.0
2015-05-27 12:00:00,61.17,61.32,60.9,61.28,84400.0,61.17,61.32,60.9,61.28,84400.0
2015-05-27 12:30:00,61.25,61.44,61.2,61.23,81400.0,61.25,61.44,61.2,61.23,81400.0
2015-05-27 13:00:00,61.24,61.31,61.09,61.17,63900.0,61.24,61.31,61.09,61.17,63900.0
2015-05-27 13:30:00,61.19,61.73,61.19,61.41,104100.0,61.19,61.73,61.19,61.41,104100.0
2015-05-27 14:00:00,61.42,61.59,61.4,61.47,56400.0,61.42,61.59,61.4,61.47,56400.0
2015-05-27 14:30:00,61.48,61.71,61.43,61.6,100900.0,61.48,61.71,61.43,61.6,100900.0
2015-05-27 15:00:00,61.61,61.63,61.42,61.43,111200.0,61.61,61.63,61.42,61.43,111200.0
2015-05-27 15:30:00,61.42,61.43,61.08,61.12,232100.0,61.42,61.43,61.08,61.12,232100.0
2015-05-28 09:30:00,61.16,61.75,61.0,61.17,127800.0,61.16,61.75,61.0,61.17,127800.0
2015-05-28 10:00:00,61.17,61.5,60.91,61.31,106200.0,61.17,61.5,60.91,61.31,106200.0
2015-05-28 10:30:00,61.38,61.61,61.27,61.47,66300.0,61.38,61.61,61.27,61.47,66300.0
2015-05-28 11:00:00,61.47,61.49,61.22,61.45,99100.0,61.47,61.49,61.22,61.45,99100.0
2015-05-28 11:30:00,61.44,61.52,60.92,60.92,90100.0,61.44,61.52,60.92,60.92,90100.0
2015-05-28 12:00:00,60.97,61.26,60.91,61.25,48000.0,60.97,61.26,60.91,61.25,48000.0
2015-05-28 12:30:00,61.24,61.25,61.12,61.2,52200.0,61.24,61.25,61.12,61.2,52200.0
2015-05-28 13:00:00,61.2,61.46,61.17,61.42,41200.0,61.2,61.46,61.17,61.42,41200.0
2015-05-28 13:30:00,61.41,61.49,61.33,61.39,44100.0,61.41,61.49,61.33,61.39,44100.0
2015-05-28 14:00:00,61.39,61.68,61.37,61.66,76200.0,61.39,61.68,61.37,61.66,76200.0
2015-05-28 14:30:00,61.65,61.72,61.37,61.56,64100.0,61.65,61.72,61.37,61.56,64100.0
2015-05-28 15:00:00,61.57,61.62,61.19,61.22,80000.0,61.57,61.62,61.19,61.22,80000.0
2015-05-28 15:30:00,61.22,61.32,61.19,61.24,202300.0,61.22,61.32,61.19,61.24,202300.0
2015-05-29 09:30:00,61.09,61.65,60.25,60.3,244338.0,61.09,61.65,60.25,60.3,244338.0
2015-05-29 10:00:00,60.31,60.4,60.02,60.35,277710.0,60.31,60.4,60.02,60.35,277710.0
2015-05-29 10:30:00,60.37,60.57,60.29,60.35,130813.0,60.37,60.57,60.29,60.35,130813.0
2015-05-29 11:00:00,60.33,60.44,60.14,60.21,213398.0,60.33,60.44,60.14,60.21,213398.0
2015-05-29 11:30:00,60.21,60.35,60.16,60.18,205179.0,60.21,60.35,60.16,60.18,205179.0
2015-05-29 12:00:00,60.19,60.26,59.92,60.16,160082.0,60.19,60.26,59.92,60.16,160082.0
2015-05-29 12:30:00,60.19,60.35,60.05,60.17,101321.0,60.19,60.35,60.05,60.17,101321.0
2015-05-29 13:00:00,60.17,60.29,60.11,60.23,87787.0,60.17,60.29,60.11,60.23,87787.0
2015-05-29 13:30:00,60.23,60.24,60.04,60.05,100286.0,60.23,60.24,60.04,60.05,100286.0
2015-05-29 14:00:00,60.05,60.18,59.75,59.82,150276.0,60.05,60.18,59.75,59.82,150276.0
2015-05-29 14:30:00,59.81,59.85,59.6,59.65,149483.0,59.81,59.85,59.6,59.65,149483.0
2015-05-29 15:00:00,59.64,59.96,59.63,59.95,124759.0,59.64,59.96,59.63,59.95,124759.0
2015-05-29 15:30:00,59.95,60.09,59.79,59.79,353950.0,59.95,60.09,59.79,59.79,353950.0
2015-06-01 09:30:00,60.29,60.99,59.95,60.45,431220.0,60.29,60.99,59.95,60.45,431220.0
2015-06-01 10:00:00,60.45,60.53,59.71,60.07,216857.0,60.45,60.53,59.71,60.07,216857.0
2015-06-01 10:30:00,60.06,60.6,59.93,60.58,158474.0,60.06,60.6,59.93,60.58,158474.0
2015-06-01 11:00:00,60.56,60.56,60.22,60.25,122596.0,60.56,60.56,60.22,60.25,122596.0
2015-06-01 11:30:00,60.24,60.68,60.21,60.61,96872.0,60.24,60.68,60.21,60.61,96872.0
2015-06-01 12:00:00,60.59,60.92,60.5,60.68,70952.0,60.59,60.92,60.5,60.68,70952.0
2015-06-01 12:30:00,60.7,60.83,60.45,60.46,72272.0,60.7,60.83,60.45,60.46,72272.0
2015-06-01 13:00:00,60.48,60.53,60.12,60.23,122853.0,60.48,60.53,60.12,60.23,122853.0
2015-06-01 13:30:00,60.23,60.3,60.11,60.3,79368.0,60.23,60.3,60.11,60.3,79368.0
2015-06-01 14:00:00,60.3,60.32,60.16,60.23,58316.0,60.3,60.32,60.16,60.23,58316.0
2015-06-01 14:30:00,60.23,60.49,60.2,60.49,63617.0,60.23,60.49,60.2,60.49,63617.0
2015-06-01 15:00:00,60.49,60.56,60.25,60.3,97659.0,60.49,60.56,60.25,60.3,97659.0
2015-06-01 15:30:00,60.3,60.33,59.96,59.97,333184.0,60.3,60.33,59.96,59.97,333184.0
2015-06-02 09:30:00,60.33,60.65,58.92,59.14,409151.0,60.33,60.65,58.92,59.14,409151.0
2015-06-02 10:00:00,59.21,59.5,58.46,58.97,418812.0,59.21,59.5,58.46,58.97,418812.0
2015-06-02 10:30:00,58.97,59.03,58.42,58.69,325915.0,58.97,59.03,58.42,58.69,325915.0
2015-06-02 11:00:00,58.67,58.72,58.25,58.39,352938.0,58.67,58.72,58.25,58.39,352938.0
2015-06-02 11:30:00,58.38,59.05,58.28,59.0,500164.0,58.38,59.05,58.28,59.0,500164.0
2015-06-02 12:00:00,59.0,59.62,58.99,59.62,296409.0,59.0,59.62,58.99,59.62,296409.0
2015-06-02 12:30:00,59.61,59.7,59.35,59.58,156869.0,59.61,59.7,59.35,59.58,156869.0
2015-06-02 13:00:00,59.6,59.63,59.12,59.26,121726.0,59.6,59.63,59.12,59.26,121726.0
2015-06-02 13:30:00,59.23,59.35,59.05,59.21,103679.0,59.23,59.35,59.05,59.21,103679.0
2015-06-02 14:00:00,59.24,59.24,58.97,59.07,97791.0,59.24,59.24,58.97,59.07,97791.0
2015-06-02 14:30:00,59.06,59.21,59.0,59.13,96875.0,59.06,59.21,59.0,59.13,96875.0
2015-06-02 15:00:00,59.13,59.52,59.05,59.52,193126.0,59.13,59.52,59.05,59.52,193126.0
2015-06-02 15:30:00,59.52,60.0,59.49,59.82,598679.0,59.52,60.0,59.49,59.82,598679.0
2015-06-03 09:30:00,60.02,60.41,59.32,59.5,211366.0,60.02,60.41,59.32,59.5,211366.0
2015-06-03 10:00:00,59.53,60.55,59.5,60.39,214896.0,59.53,60.55,59.5,60.39,214896.0
2015-06-03 10:30:00,60.4,60.75,60.35,60.68,185193.0,60.4,60.75,60.35,60.68,185193.0
2015-06-03 11:00:00,60.69,60.94,60.66,60.9,84452.0,60.69,60.94,60.66,60.9,84452.0
2015-06-03 11:30:00,60.93,61.11,60.56,60.76,93601.0,60.93,61.11,60.56,60.76,93601.0
2015-06-03 12:00:00,60.74,60.84,60.5,60.79,51014.0,60.74,60.84,60.5,60.79,51014.0
2015-06-03 12:30:00,60.79,60.81,60.63,60.71,48853.0,60.79,60.81,60.63,60.71,48853.0
2015-06-03 13:00:00,60.69,60.84,60.65,60.81,65185.0,60.69,60.84,60.65,60.81,65185.0
2015-06-03 13:30:00,60.81,60.97,60.73,60.97,77890.0,60.81,60.97,60.73,60.97,77890.0
2015-06-03 14:00:00,60.95,61.31,60.95,61.26,176842.0,60.95,61.31,60.95,61.26,176842.0
2015-06-03 14:30:00,61.24,61.75,61.17,61.71,281593.0,61.24,61.75,61.17,61.71,281593.0
2015-06-03 15:00:00,61.69,61.77,61.28,61.34,211490.0,61.69,61.77,61.28,61.34,211490.0
2015-06-03 15:30:00,61.33,61.51,61.2,61.27,320879.0,61.33,61.51,61.2,61.27,320879.0
2015-06-04 09:30:00,60.7,61.5,60.05,61.39,249225.0,60.7,61.5,60.05,61.39,249225.0
2015-06-04 10:00:00,61.36,61.78,61.27,61.65,142098.0,61.36,61.78,61.27,61.65,142098.0
2015-06-04 10:30:00,61.67,61.82,61.38,61.38,109842.0,61.67,61.82,61.38,61.38,109842.0
2015-06-04 11:00:00,61.38,61.8,61.38,61.63,101864.0,61.38,61.8,61.38,61.63,101864.0
2015-06-04 11:30:00,61.67,61.82,61.5,61.79,81449.0,61.67,61.82,61.5,61.79,81449.0
2015-06-04 12:00:00,61.79,61.84,61.44,61.51,56471.0,61.79,61.84,61.44,61.51,56471.0
2015-06-04 12:30:00,61.46,61.52,61.26,61.34,56146.0,61.46,61.52,61.26,61.34,56146.0
2015-06-04 13:00:00,61.35,61.37,61.11,61.35,45753.0,61.35,61.37,61.11,61.35,45753.0
2015-06-04 13:30:00,61.29,61.49,61.23,61.43,53495.0,61.29,61.49,61.23,61.43,53495.0
2015-06-04 14:00:00,61.42,61.56,61.3,61.43,44619.0,61.42,61.56,61.3,61.43,44619.0
2015-06-04 14:30:00,61.42,61.68,61.35,61.62,47162.0,61.42,61.68,61.35,61.62,47162.0
2015-06-04 15:00:00,61.6,61.6,61.25,61.25,73054.0,61.6,61.6,61.25,61.25,73054.0
2015-06-04 15:30:00,61.25,61.49,61.22,61.35,155255.0,61.25,61.49,61.22,61.35,155255.0
2015-06-05 09:30:00,61.93,62.97,61.8,62.9,472924.0,61.93,62.97,61.8,62.9,472924.0
2015-06-05 10:00:00,62.9,63.14,62.74,63.04,192686.0,62.9,63.14,62.74,63.04,192686.0
2015-06-05 10:30:00,63.05,63.24,62.72,62.86,283010.0,63.05,63.24,62.72,62.86,283010.0
2015-06-05 11:00:00,62.87,63.28,62.86,63.2,264918.0,62.87,63.28,62.86,63.2,264918.0
2015-06-05 11:30:00,63.23,63.32,63.1,63.24,148244.0,63.23,63.32,63.1,63.24,148244.0
2015-06-05 12:00:00,63.24,63.36,63.12,63.14,152230.0,63.24,63.36,63.12,63.14,152230.0
2015-06-05 12:30:00,63.15,63.24,63.08,63.2,112249.0,63.15,63.24,63.08,63.2,112249.0
2015-06-05 13:00:00,63.21,63.43,63.17,63.38,141497.0,63.21,63.43,63.17,63.38,141497.0
2015-06-05 13:30:00,63.38,63.45,63.21,63.3,124058.0,63.38,63.45,63.21,63.3,124058.0
2015-06-05 14:00:00,63.29,63.54,63.28,63.41,149564.0,63.29,63.54,63.28,63.41,149564.0
2015-06-05 14:30:00,63.42,63.7,63.39,63.52,202648.0,63.42,63.7,63.39,63.52,202648.0
2015-06-05 15:00:00,63.54,63.97,63.53,63.75,387363.0,63.54,63.97,63.53,63.75,387363.0
2015-06-05 15:30:00,63.74,64.05,63.62,63.78,624226.0,63.74,64.05,63.62,63.78,624226.0
2015-06-08 09:30:00,63.5,63.73,63.37,63.44,329228.0,63.5,63.73,63.37,63.44,329228.0
2015-06-08 10:00:00,63.42,63.59,63.06,63.1,353813.0,63.42,63.59,63.06,63.1,353813.0
2015-06-08 10:30:00,63.1,63.17,62.56,62.6,440893.0,63.1,63.17,62.56,62.6,440893.0
2015-06-08 11:00:00,62.6,62.6,61.72,61.74,439350.0,62.6,62.6,61.72,61.74,439350.0
2015-06-08 11:30:00,61.74,62.09,61.61,61.65,409853.0,61.74,62.09,61.61,61.65,409853.0
2015-06-08 12:00:00,61.65,61.85,61.46,61.46,237114.0,61.65,61.85,61.46,61.46,237114.0
2015-06-08 12:30:00,61.46,61.58,61.15,61.29,319923.0,61.46,61.58,61.15,61.29,319923.0
2015-06-08 13:00:00,61.29,61.47,61.19,61.27,258428.0,61.29,61.47,61.19,61.27,258428.0
2015-06-08 13:30:00,61.27,61.27,60.92,61.16,291246.0,61.27,61.27,60.92,61.16,291246.0
2015-06-08 14:00:00,61.16,61.2,60.78,61.19,362921.0,61.16,61.2,60.78,61.19,362921.0
2015-06-08 14:30:00,61.2,61.58,61.15,61.31,304171.0,61.2,61.58,61.15,61.31,304171.0
2015-06-08 15:00:00,61.31,61.66,61.26,61.44,410233.0,61.31,61.66,61.26,61.44,410233.0
2015-06-08 15:30:00,61.45,61.61,61.14,61.53,721797.0,61.45,61.61,61.14,61.53,721797.0
2015-06-09 09:30:00,65.71,66.67,64.81,65.85,3179132.0,65.71,66.67,64.81,65.85,3179132.0
2015-06-09 10:00:00,65.83,65.88,64.86,65.06,1479532.0,65.83,65.88,64.86,65.06,1479532.0
2015-06-09 10:30:00,65.06,65.56,64.91,65.16,648253.0,65.06,65.56,64.91,65.16,648253.0
2015-06-09 11:00:00,65.17,65.59,65.16,65.46,471606.0,65.17,65.59,65.16,65.46,471606.0
2015-06-09 11:30:00,65.47,66.48,65.47,66.46,709510.0,65.47,66.48,65.47,66.46,709510.0
2015-06-09 12:00:00,66.44,67.25,66.44,67.18,864361.0,66.44,67.25,66.44,67.18,864361.0
2015-06-09 12:30:00,67.16,67.55,66.75,66.89,940780.0,67.16,67.55,66.75,66.89,940780.0
2015-06-09 13:00:00,66.9,67.22,66.57,66.86,544165.0,66.9,67.22,66.57,66.86,544165.0
2015-06-09 13:30:00,66.86,66.99,66.6,66.85,421367.0,66.86,66.99,66.6,66.85,421367.0
2015-06-09 14:00:00,66.85,67.37,66.84,67.19,456114.0,66.85,67.37,66.84,67.19,456114.0
2015-06-09 14:30:00,67.19,67.51,67.07,67.47,786346.0,67.19,67.51,67.07,67.47,786346.0
2015-06-09 15:00:00,67.47,67.99,67.13,67.72,1183387.0,67.47,67.99,67.13,67.72,1183387.0
2015-06-09 15:30:00,67.7,68.35,67.3,68.27,1947000.0,67.7,68.35,67.3,68.27,1947000.0
2015-06-10 09:30:00,68.55,68.62,65.7,66.11,1598812.0,68.55,68.62,65.7,66.11,1598812.0
2015-06-10 10:00:00,66.06,66.91,66.03,66.6,855848.0,66.06,66.91,66.03,66.6,855848.0
2015-06-10 10:30:00,66.6,66.91,66.2,66.71,475147.0,66.6,66.91,66.2,66.71,475147.0
2015-06-10 11:00:00,66.73,67.22,66.6,67.12,327746.0,66.73,67.22,66.6,67.12,327746.0
2015-06-10 11:30:00,67.12,67.2,66.5,66.72,184356.0,67.12,67.2,66.5,66.72,184356.0
2015-06-10 12:00:00,66.72,66.89,66.35,66.43,164043.0,66.72,66.89,66.35,66.43,164043.0
2015-06-10 12:30:00,66.41,66.66,66.14,66.63,190876.0,66.41,66.66,66.14,66.63,190876.0
2015-06-10 13:00:00,66.66,66.9,66.45,66.53,154200.0,66.66,66.9,66.45,66.53,154200.0
2015-06-10 13:30:00,66.53,66.59,66.28,66.54,157200.0,66.53,66.59,66.28,66.54,157200.0
2015-06-10 14:00:00,66.54,66.82,66.42,66.76,124440.0,66.54,66.82,66.42,66.76,124440.0
2015-06-10 14:30:00,66.75,66.92,66.6,66.87,155008.0,66.75,66.92,66.6,66.87,155008.0
2015-06-10 15:00:00,66.88,66.88,66.59,66.61,189383.0,66.88,66.88,66.59,66.61,189383.0
2015-06-10 15:30:00,66.61,66.78,66.55,66.77,469368.0,66.61,66.78,66.55,66.77,469368.0
2015-06-11 09:30:00,65.55,66.18,64.76,65.8,927745.0,65.55,66.18,64.76,65.8,927745.0
2015-06-11 10:00:00,65.75,65.77,65.06,65.1,483061.0,65.75,65.77,65.06,65.1,483061.0
2015-06-11 10:30:00,65.11,65.5,65.1,65.28,335096.0,65.11,65.5,65.1,65.28,335096.0
2015-06-11 11:00:00,65.27,65.36,65.12,65.26,216571.0,65.27,65.36,65.12,65.26,216571.0
2015-06-11 11:30:00,65.25,65.38,65.13,65.25,190471.0,65.25,65.38,65.13,65.25,190471.0
2015-06-11 12:00:00,65.26,65.42,65.18,65.28,280721.0,65.26,65.42,65.18,65.28,280721.0
2015-06-11 12:30:00,65.29,65.63,65.26,65.59,283480.0,65.29,65.63,65.26,65.59,283480.0
2015-06-11 13:00:00,65.59,65.87,65.55,65.87,170964.0,65.59,65.87,65.55,65.87,170964.0
2015-06-11 13:30:00,65.86,66.07,65.77,66.06,252309.0,65.86,66.07,65.77,66.06,252309.0
2015-06-11 14:00:00,66.06,66.15,65.62,65.67,228405.0,66.06,66.15,65.62,65.67,228405.0
2015-06-11 14:30:00,65.67,65.77,65.47,65.53,167439.0,65.67,65.77,65.47,65.53,167439.0
2015-06-11 15:00:00,65.53,65.83,65.51,65.7,191403.0,65.53,65.83,65.51,65.7,191403.0
2015-06-11 15:30:00,65.7,66.1,65.69,66.07,607332.0,65.7,66.1,65.69,66.07,607332.0
2015-06-12 09:30:00,65.6,66.38,65.51,66.22,149893.0,65.6,66.38,65.51,66.22,149893.0
2015-06-12 10:00:00,66.21,66.77,66.19,66.52,288459.0,66.21,66.77,66.19,66.52,288459.0
2015-06-12 10:30:00,66.49,66.53,66.27,66.3,97085.0,66.49,66.53,66.27,66.3,97085.0
2015-06-12 11:00:00,66.33,66.74,66.31,66.71,90696.0,66.33,66.74,66.31,66.71,90696.0
2015-06-12 11:30:00,66.68,66.69,66.47,66.52,104071.0,66.68,66.69,66.47,66.52,104071.0
2015-06-12 12:00:00,66.51,66.73,66.5,66.67,66905.0,66.51,66.73,66.5,66.67,66905.0
2015-06-12 12:30:00,66.69,66.72,66.36,66.44,78286.0,66.69,66.72,66.36,66.44,78286.0
2015-06-12 13:00:00,66.44,66.44,66.2,66.24,84826.0,66.44,66.44,66.2,66.24,84826.0
2015-06-12 13:30:00,66.22,66.46,66.13,66.45,86022.0,66.22,66.46,66.13,66.45,86022.0
2015-06-12 14:00:00,66.46,66.54,66.25,66.54,168446.0,66.46,66.54,66.25,66.54,168446.0
2015-06-12 14:30:00,66.5,66.54,66.36,66.43,51905.0,66.5,66.54,66.36,66.43,51905.0
2015-06-12 15:00:00,66.42,66.55,66.42,66.5,120640.0,66.42,66.55,66.42,66.5,120640.0
2015-06-12 15:30:00,66.49,66.55,66.45,66.49,300106.0,66.49,66.55,66.45,66.49,300106.0
2015-06-15 09:30:00,66.29,66.67,65.82,66.67,260231.0,66.29,66.67,65.82,66.67,260231.0
2015-06-15 10:00:00,66.6,67.14,66.59,66.98,187194.0,66.6,67.14,66.59,66.98,187194.0
2015-06-15 10:30:00,66.97,67.22,66.71,67.2,162306.0,66.97,67.22,66.71,67.2,162306.0
2015-06-15 11:00:00,67.23,67.46,66.8,66.8,134160.0,67.23,67.46,66.8,66.8,134160.0
2015-06-15 11:30:00,66.84,67.2,66.84,67.08,76320.0,66.84,67.2,66.84,67.08,76320.0
2015-06-15 12:00:00,67.04,67.09,66.75,66.81,57972.0,67.04,67.09,66.75,66.81,57972.0
2015-06-15 12:30:00,66.83,66.89,66.64,66.89,103496.0,66.83,66.89,66.64,66.89,103496.0
2015-06-15 13:00:00,66.88,67.03,66.83,67.03,77657.0,66.88,67.03,66.83,67.03,77657.0
2015-06-15 13:30:00,67.01,67.05,66.78,66.86,81809.0,67.01,67.05,66.78,66.86,81809.0
2015-06-15 14:00:00,66.87,66.94,66.79,66.85,39706.0,66.87,66.94,66.79,66.85,39706.0
2015-06-15 14:30:00,66.88,66.92,66.7,66.75,72208.0,66.88,66.92,66.7,66.75,72208.0
2015-06-15 15:00:00,66.75,66.75,66.59,66.65,84447.0,66.75,66.75,66.59,66.65,84447.0
2015-06-15 15:30:00,66.64,66.88,66.63,66.83,235101.0,66.64,66.88,66.63,66.83,235101.0
2015-06-16 09:30:00,67.0,67.63,66.61,67.52,139566.0,67.0,67.63,66.61,67.52,139566.0
2015-06-16 10:00:00,67.51,67.51,67.16,67.2,115548.0,67.51,67.51,67.16,67.2,115548.0
2015-06-16 10:30:00,67.25,67.44,67.22,67.32,95686.0,67.25,67.44,67.22,67.32,95686.0
2015-06-16 11:00:00,67.34,67.36,66.99,67.19,149610.0,67.34,67.36,66.99,67.19,149610.0
2015-06-16 11:30:00,67.21,67.34,67.13,67.22,77747.0,67.21,67.34,67.13,67.22,77747.0
2015-06-16 12:00:00,67.24,67.35,67.2,67.32,47901.0,67.24,67.35,67.2,67.32,47901.0
2015-06-16 12:30:00,67.34,67.41,67.27,67.36,47340.0,67.34,67.41,67.27,67.36,47340.0
2015-06-16 13:00:00,67.38,67.42,67.23,67.27,41172.0,67.38,67.42,67.23,67.27,41172.0
2015-06-16 13:30:00,67.26,67.33,67.22,67.33,48687.0,67.26,67.33,67.22,67.33,48687.0
2015-06-16 14:00:00,67.33,67.47,67.24,67.43,61400.0,67.33,67.47,67.24,67.43,61400.0
2015-06-16 14:30:00,67.4,67.42,67.19,67.26,90319.0,67.4,67.42,67.19,67.26,90319.0
2015-06-16 15:00:00,67.26,67.3,67.05,67.05,117373.0,67.26,67.3,67.05,67.05,117373.0
2015-06-16 15:30:00,67.09,67.32,67.08,67.25,199714.0,67.09,67.32,67.08,67.25,199714.0
2015-06-17 09:30:00,67.24,67.55,66.99,67.25,134679.0,67.24,67.55,66.99,67.25,134679.0
2015-06-17 10:00:00,67.27,67.45,67.1,67.14,98641.0,67.27,67.45,67.1,67.14,98641.0
2015-06-17 10:30:00,67.16,67.25,67.03,67.12,94633.0,67.16,67.25,67.03,67.12,94633.0
2015-06-17 11:00:00,67.12,67.13,66.64,66.88,137924.0,67.12,67.13,66.64,66.88,137924.0
2015-06-17 11:30:00,66.86,66.88,66.67,66.81,89581.0,66.86,66.88,66.67,66.81,89581.0
2015-06-17 12:00:00,66.81,66.81,66.65,66.72,54021.0,66.81,66.81,66.65,66.72,54021.0
2015-06-17 12:30:00,66.73,66.98,66.73,66.88,44385.0,66.73,66.98,66.73,66.88,44385.0
2015-06-17 13:00:00,66.91,67.14,66.8,67.1,47633.0,66.91,67.14,66.8,67.1,47633.0
2015-06-17 13:30:00,67.09,67.22,66.98,67.17,44631.0,67.09,67.22,66.98,67.17,44631.0
2015-06-17 14:00:00,67.17,67.45,67.03,67.28,72410.0,67.17,67.45,67.03,67.28,72410.0
2015-06-17 14:30:00,67.29,67.46,67.21,67.37,198531.0,67.29,67.46,67.21,67.37,198531.0
2015-06-17 15:00:00,67.36,67.37,66.98,67.05,112865.0,67.36,67.37,66.98,67.05,112865.0
2015-06-17 15:30:00,67.05,67.09,66.79,66.93,207650.0,67.05,67.09,66.79,66.93,207650.0
2015-06-18 09:30:00,67.08,67.64,66.91,67.38,175333.0,67.08,67.64,66.91,67.38,175333.0
2015-06-18 10:00:00,67.42,67.53,67.29,67.4,113581.0,67.42,67.53,67.29,67.4,113581.0
2015-06-18 10:30:00,67.43,67.6,67.28,67.47,123937.0,67.43,67.6,67.28,67.47,123937.0
2015-06-18 11:00:00,67.5,67.55,67.3,67.35,67699.0,67.5,67.55,67.3,67.35,67699.0
2015-06-18 11:30:00,67.38,67.43,67.27,67.4,70530.0,67.38,67.43,67.27,67.4,70530.0
2015-06-18 12:00:00,67.4,67.4,67.08,67.22,50376.0,67.4,67.4,67.08,67.22,50376.0
2015-06-18 12:30:00,67.23,67.3,67.11,67.24,43029.0,67.23,67.3,67.11,67.24,43029.0
2015-06-18 13:00:00,67.24,67.37,67.18,67.22,40711.0,67.24,67.37,67.18,67.22,40711.0
2015-06-18 13:30:00,67.2,67.24,67.08,67.19,62975.0,67.2,67.24,67.08,67.19,62975.0
2015-06-18 14:00:00,67.17,67.2,67.03,67.04,37384.0,67.17,67.2,67.03,67.04,37384.0
2015-06-18 14:30:00,67.05,67.11,66.99,67.02,56338.0,67.05,67.11,66.99,67.02,56338.0
2015-06-18 15:00:00,67.01,67.05,66.64,66.81,165470.0,67.01,67.05,66.64,66.81,165470.0
2015-06-18 15:30:00,66.82,66.85,66.59,66.61,235325.0,66.82,66.85,66.59,66.61,235325.0
2015-06-19 09:30:00,66.04,66.75,65.7,66.47,714679.0,66.04,66.75,65.7,66.47,714679.0
2015-06-19 10:00:00,66.45,66.49,66.29,66.41,189512.0,66.45,66.49,66.29,66.41,189512.0
2015-06-19 10:30:00,66.42,66.67,66.36,66.56,163829.0,66.42,66.67,66.36,66.56,163829.0
2015-06-19 11:00:00,66.56,66.66,66.36,66.46,116329.0,66.56,66.66,66.36,66.46,116329.0
2015-06-19 11:30:00,66.49,66.51,66.4,66.4,87480.0,66.49,66.51,66.4,66.4,87480.0
2015-06-19 12:00:00,66.41,66.64,66.27,66.32,171672.0,66.41,66.64,66.27,66.32,171672.0
2015-06-19 12:30:00,66.35,66.36,66.08,66.15,99933.0,66.35,66.36,66.08,66.15,99933.0
2015-06-19 13:00:00,66.17,66.24,66.04,66.17,84909.0,66.17,66.24,66.04,66.17,84909.0
2015-06-19 13:30:00,66.17,66.33,66.1,66.31,121961.0,66.17,66.33,66.1,66.31,121961.0
2015-06-19 14:00:00,66.32,66.49,66.25,66.3,125625.0,66.32,66.49,66.25,66.3,125625.0
2015-06-19 14:30:00,66.31,66.31,66.05,66.06,98543.0,66.31,66.31,66.05,66.06,98543.0
2015-06-19 15:00:00,66.04,66.17,66.0,66.07,153498.0,66.04,66.17,66.0,66.07,153498.0
2015-06-19 15:30:00,66.07,66.16,65.95,66.0,452827.0,66.07,66.16,65.95,66.0,452827.0
2015-06-22 09:30:00,66.37,66.91,66.17,66.55,209122.0,66.37,66.91,66.17,66.55,209122.0
2015-06-22 10:00:00,66.57,66.79,66.46,66.52,98603.0,66.57,66.79,66.46,66.52,98603.0
2015-06-22 10:30:00,66.55,66.55,66.0,66.03,114677.0,66.55,66.55,66.0,66.03,114677.0
2015-06-22 11:00:00,66.01,66.64,66.01,66.59,86913.0,66.01,66.64,66.01,66.59,86913.0
2015-06-22 11:30:00,66.6,66.72,66.32,66.37,67591.0,66.6,66.72,66.32,66.37,67591.0
2015-06-22 12:00:00,66.37,66.41,66.26,66.29,72602.0,66.37,66.41,66.26,66.29,72602.0
2015-06-22 12:30:00,66.29,66.59,66.27,66.55,53283.0,66.29,66.59,66.27,66.55,53283.0
2015-06-22 13:00:00,66.55,66.7,66.5,66.65,90028.0,66.55,66.7,66.5,66.65,90028.0
2015-06-22 13:30:00,66.65,66.74,66.56,66.59,59216.0,66.65,66.74,66.56,66.59,59216.0
2015-06-22 14:00:00,66.58,66.67,66.58,66.59,42564.0,66.58,66.67,66.58,66.59,42564.0
2015-06-22 14:30:00,66.61,66.72,66.57,66.6,99271.0,66.61,66.72,66.57,66.6,99271.0
2015-06-22 15:00:00,66.62,66.66,66.47,66.5,83226.0,66.62,66.66,66.47,66.5,83226.0
2015-06-22 15:30:00,66.5,66.55,66.26,66.33,263129.0,66.5,66.55,66.26,66.33,263129.0
2015-06-23 09:30:00,66.72,67.41,66.72,66.98,314836.0,66.72,67.41,66.72,66.98,314836.0
2015-06-23 10:00:00,67.02,67.49,66.95,67.31,189995.0,67.02,67.49,66.95,67.31,189995.0
2015-06-23 10:30:00,67.3,68.37,67.16,68.01,490578.0,67.3,68.37,67.16,68.01,490578.0
2015-06-23 11:00:00,68.01,68.1,67.78,67.94,225550.0,68.01,68.1,67.78,67.94,225550.0
2015-06-23 11:30:00,67.98,68.0,67.65,67.8,78876.0,67.98,68.0,67.65,67.8,78876.0
2015-06-23 12:00:00,67.81,67.99,67.64,67.96,68066.0,67.81,67.99,67.64,67.96,68066.0
2015-06-23 12:30:00,67.97,68.3,67.94,68.25,312927.0,67.97,68.3,67.94,68.25,312927.0
2015-06-23 13:00:00,68.2,68.6,68.08,68.59,467876.0,68.2,68.6,68.08,68.59,467876.0
2015-06-23 13:30:00,68.59,68.74,68.42,68.5,275015.0,68.59,68.74,68.42,68.5,275015.0
2015-06-23 14:00:00,68.5,68.8,68.33,68.75,218932.0,68.5,68.8,68.33,68.75,218932.0
2015-06-23 14:30:00,68.75,68.8,68.65,68.69,221462.0,68.75,68.8,68.65,68.69,221462.0
2015-06-23 15:00:00,68.7,68.76,68.59,68.73,206680.0,68.7,68.76,68.59,68.73,206680.0
2015-06-23 15:30:00,68.73,68.83,68.6,68.8,671584.0,68.73,68.83,68.6,68.8,671584.0
2015-06-24 09:30:00,68.83,68.88,67.96,68.58,239689.0,68.83,68.88,67.96,68.58,239689.0
2015-06-24 10:00:00,68.48,68.57,67.85,68.42,164429.0,68.48,68.57,67.85,68.42,164429.0
2015-06-24 10:30:00,68.43,68.64,68.14,68.24,90479.0,68.43,68.64,68.14,68.24,90479.0
2015-06-24 11:00:00,68.28,68.34,68.01,68.31,87985.0,68.28,68.34,68.01,68.31,87985.0
2015-06-24 11:30:00,68.33,68.46,68.12,68.12,53421.0,68.33,68.46,68.12,68.12,53421.0
2015-06-24 12:00:00,68.13,68.13,67.82,67.82,56284.0,68.13,68.13,67.82,67.82,56284.0
2015-06-24 12:30:00,67.82,67.9,67.56,67.64,78120.0,67.82,67.9,67.56,67.64,78120.0
2015-06-24 13:00:00,67.66,67.72,67.36,67.43,76482.0,67.66,67.72,67.36,67.43,76482.0
2015-06-24 13:30:00,67.44,67.72,67.43,67.72,102827.0,67.44,67.72,67.43,67.72,102827.0
2015-06-24 14:00:00,67.72,67.87,67.66,67.66,84295.0,67.72,67.87,67.66,67.66,84295.0
2015-06-24 14:30:00,67.68,67.87,67.66,67.66,69172.0,67.68,67.87,67.66,67.66,69172.0
2015-06-24 15:00:00,67.69,67.77,67.47,67.72,111610.0,67.69,67.77,67.47,67.72,111610.0
2015-06-24 15:30:00,67.71,67.83,67.37,67.42,230583.0,67.71,67.83,67.37,67.42,230583.0
2015-06-25 09:30:00,67.67,67.89,67.2,67.65,108763.0,67.67,67.89,67.2,67.65,108763.0
2015-06-25 10:00:00,67.64,68.13,67.64,67.85,151450.0,67.64,68.13,67.64,67.85,151450.0
2015-06-25 10:30:00,67.85,67.94,67.49,67.62,131378.0,67.85,67.94,67.49,67.62,131378.0
2015-06-25 11:00:00,67.64,67.71,67.41,67.62,75449.0,67.64,67.71,67.41,67.62,75449.0
2015-06-25 11:30:00,67.62,67.75,67.35,67.35,73413.0,67.62,67.75,67.35,67.35,73413.0
2015-06-25 12:00:00,67.37,67.65,67.36,67.61,97010.0,67.37,67.65,67.36,67.61,97010.0
2015-06-25 12:30:00,67.61,67.66,67.55,67.66,45051.0,67.61,67.66,67.55,67.66,45051.0
2015-06-25 13:00:00,67.65,67.72,67.53,67.68,47453.0,67.65,67.72,67.53,67.68,47453.0
2015-06-25 13:30:00,67.68,67.68,67.51,67.64,57306.0,67.68,67.68,67.51,67.64,57306.0
2015-06-25 14:00:00,67.65,67.73,67.4,67.44,72730.0,67.65,67.73,67.4,67.44,72730.0
2015-06-25 14:30:00,67.42,67.72,67.42,67.67,72615.0,67.42,67.72,67.42,67.67,72615.0
2015-06-25 15:00:00,67.64,67.82,67.57,67.62,99803.0,67.64,67.82,67.57,67.62,99803.0
2015-06-25 15:30:00,67.61,67.65,67.46,67.58,191666.0,67.61,67.65,67.46,67.58,191666.0
2015-06-26 09:30:00,67.14,68.48,67.08,68.32,196392.0,67.14,68.48,67.08,68.32,196392.0
2015-06-26 10:00:00,68.31,68.43,67.96,68.4,141143.0,68.31,68.43,67.96,68.4,141143.0
2015-06-26 10:30:00,68.39,68.39,67.74,67.78,157526.0,68.39,68.39,67.74,67.78,157526.0
2015-06-26 11:00:00,67.81,67.83,67.56,67.63,181840.0,67.81,67.83,67.56,67.63,181840.0
2015-06-26 11:30:00,67.63,67.65,67.45,67.51,144520.0,67.63,67.65,67.45,67.51,144520.0
2015-06-26 12:00:00,67.52,67.57,67.44,67.46,61030.0,67.52,67.57,67.44,67.46,61030.0
2015-06-26 12:30:00,67.47,67.55,67.1,67.11,131160.0,67.47,67.55,67.1,67.11,131160.0
2015-06-26 13:00:00,67.11,67.35,66.64,67.09,171262.0,67.11,67.35,66.64,67.09,171262.0
2015-06-26 13:30:00,67.09,67.26,66.86,66.9,112579.0,67.09,67.26,66.86,66.9,112579.0
2015-06-26 14:00:00,66.9,67.03,66.82,66.88,121822.0,66.9,67.03,66.82,66.88,121822.0
2015-06-26 14:30:00,66.87,66.88,66.66,66.81,146965.0,66.87,66.88,66.66,66.81,146965.0
2015-06-26 15:00:00,66.82,67.1,66.6,66.8,251500.0,66.82,67.1,66.6,66.8,251500.0
2015-06-26 15:30:00,66.81,67.17,66.7,67.09,624837.0,66.81,67.17,66.7,67.09,624837.0
2015-06-29 09:30:00,66.5,66.53,66.08,66.36,166749.0,66.5,66.53,66.08,66.36,166749.0
2015-06-29 10:00:00,66.31,66.57,66.31,66.45,133350.0,66.31,66.57,66.31,66.45,133350.0
2015-06-29 10:30:00,66.43,66.71,66.35,66.44,103317.0,66.43,66.71,66.35,66.44,103317.0
2015-06-29 11:00:00,66.45,66.51,66.03,66.1,50495.0,66.45,66.51,66.03,66.1,50495.0
2015-06-29 11:30:00,66.05,66.12,65.91,66.09,112220.0,66.05,66.12,65.91,66.09,112220.0
2015-06-29 12:00:00,66.08,66.17,65.98,66.08,32630.0,66.08,66.17,65.98,66.08,32630.0
2015-06-29 12:30:00,66.1,66.13,65.82,65.84,44994.0,66.1,66.13,65.82,65.84,44994.0
2015-06-29 13:00:00,65.85,65.87,65.65,65.69,51325.0,65.85,65.87,65.65,65.69,51325.0
2015-06-29 13:30:00,65.72,65.79,65.43,65.55,113415.0,65.72,65.79,65.43,65.55,113415.0
2015-06-29 14:00:00,65.56,65.63,65.28,65.28,56816.0,65.56,65.63,65.28,65.28,56816.0
2015-06-29 14:30:00,65.27,65.32,65.06,65.06,168718.0,65.27,65.32,65.06,65.06,168718.0
2015-06-29 15:00:00,65.08,65.17,65.0,65.05,84476.0,65.08,65.17,65.0,65.05,84476.0
2015-06-29 15:30:00,65.05,65.06,64.73,64.85,244843.0,65.05,65.06,64.73,64.85,244843.0
2015-06-30 09:30:00,65.46,65.48,64.59,64.7,146340.0,65.46,65.48,64.59,64.7,146340.0
2015-06-30 10:00:00,64.71,65.01,64.38,64.98,142719.0,64.71,65.01,64.38,64.98,142719.0
2015-06-30 10:30:00,64.99,64.99,64.25,64.81,96818.0,64.99,64.99,64.25,64.81,96818.0
2015-06-30 11:00:00,64.81,65.03,64.76,64.88,85512.0,64.81,65.03,64.76,64.88,85512.0
2015-06-30 11:30:00,64.9,64.96,64.7,64.8,37058.0,64.9,64.96,64.7,64.8,37058.0
2015-06-30 12:00:00,64.84,65.0,64.8,64.87,47868.0,64.84,65.0,64.8,64.87,47868.0
2015-06-30 12:30:00,64.88,65.01,64.71,64.87,62253.0,64.88,65.01,64.71,64.87,62253.0
2015-06-30 13:00:00,64.91,64.93,64.74,64.85,98367.0,64.91,64.93,64.74,64.85,98367.0
2015-06-30 13:30:00,64.85,64.91,64.83,64.87,82077.0,64.85,64.91,64.83,64.87,82077.0
2015-06-30 14:00:00,64.87,65.24,64.83,65.12,89620.0,64.87,65.24,64.83,65.12,89620.0
2015-06-30 14:30:00,65.12,65.28,65.04,65.23,88453.0,65.12,65.28,65.04,65.23,88453.0
2015-06-30 15:00:00,65.22,65.22,64.98,65.07,125391.0,65.22,65.22,64.98,65.07,125391.0
2015-06-30 15:30:00,65.09,65.4,65.06,65.29,295237.0,65.09,65.4,65.06,65.29,295237.0
2015-07-01 09:30:00,65.69,65.99,65.1,65.11,197963.0,65.69,65.99,65.1,65.11,197963.0
2015-07-01 10:00:00,65.1,65.64,65.05,65.49,100757.0,65.1,65.64,65.05,65.49,100757.0
2015-07-01 10:30:00,65.48,65.7,65.29,65.47,74332.0,65.48,65.7,65.29,65.47,74332.0
2015-07-01 11:00:00,65.49,65.55,65.3,65.48,61375.0,65.49,65.55,65.3,65.48,61375.0
2015-07-01 11:30:00,65.48,65.55,65.31,65.31,51896.0,65.48,65.55,65.31,65.31,51896.0
2015-07-01 12:00:00,65.31,65.42,65.07,65.16,67440.0,65.31,65.42,65.07,65.16,67440.0
2015-07-01 12:30:00,65.18,65.18,64.84,64.98,58501.0,65.18,65.18,64.84,64.98,58501.0
2015-07-01 13:00:00,64.99,65.23,64.94,65.1,68387.0,64.99,65.23,64.94,65.1,68387.0
2015-07-01 13:30:00,65.13,65.28,65.09,65.09,69219.0,65.13,65.28,65.09,65.09,69219.0
2015-07-01 14:00:00,65.12,65.18,65.01,65.04,51415.0,65.12,65.18,65.01,65.04,51415.0
2015-07-01 14:30:00,65.05,65.11,64.99,65.0,74534.0,65.05,65.11,64.99,65.0,74534.0
2015-07-01 15:00:00,65.01,65.03,64.81,64.93,124452.0,65.01,65.03,64.81,64.93,124452.0
2015-07-01 15:30:00,64.94,65.08,64.75,65.05,258895.0,64.94,65.08,64.75,65.05,258895.0
2015-07-02 09:30:00,64.92,65.45,64.57,64.89,145973.0,64.92,65.45,64.57,64.89,145973.0
2015-07-02 10:00:00,64.89,65.17,64.6,64.84,68005.0,64.89,65.17,64.6,64.84,68005.0
2015-07-02 10:30:00,64.84,64.91,64.6,64.61,71374.0,64.84,64.91,64.6,64.61,71374.0
2015-07-02 11:00:00,64.62,64.64,63.95,64.35,170673.0,64.62,64.64,63.95,64.35,170673.0
2015-07-02 11:30:00,64.37,64.58,64.13,64.24,75932.0,64.37,64.58,64.13,64.24,75932.0
2015-07-02 12:00:00,64.29,64.42,64.15,64.33,53910.0,64.29,64.42,64.15,64.33,53910.0
2015-07-02 12:30:00,64.35,64.68,64.35,64.65,45894.0,64.35,64.68,64.35,64.65,45894.0
2015-07-02 13:00:00,64.65,64.82,64.54,64.79,68902.0,64.65,64.82,64.54,64.79,68902.0
2015-07-02 13:30:00,64.83,64.97,64.77,64.94,48247.0,64.83,64.97,64.77,64.94,48247.0
2015-07-02 14:00:00,64.93,65.0,64.75,64.77,110117.0,64.93,65.0,64.75,64.77,110117.0
2015-07-02 14:30:00,64.8,65.0,64.71,65.0,56776.0,64.8,65.0,64.71,65.0,56776.0
2015-07-02 15:00:00,65.0,65.17,64.88,65.13,79121.0,65.0,65.17,64.88,65.13,79121.0
2015-07-02 15:30:00,65.14,65.2,65.0,65.19,167471.0,65.14,65.2,65.0,65.19,167471.0
2015-07-06 09:30:00,64.87,65.31,64.33,65.06,208626.0,64.87,65.31,64.33,65.06,208626.0
2015-07-06 10:00:00,65.09,65.4,65.07,65.4,71182.0,65.09,65.4,65.07,65.4,71182.0
2015-07-06 10:30:00,65.4,65.55,65.26,65.5,64756.0,65.4,65.55,65.26,65.5,64756.0
2015-07-06 11:00:00,65.48,65.55,64.96,64.96,78336.0,65.48,65.55,64.96,64.96,78336.0
2015-07-06 11:30:00,64.97,65.07,64.9,65.03,39336.0,64.97,65.07,64.9,65.03,39336.0
2015-07-06 12:00:00,65.06,65.06,64.77,64.78,38446.0,65.06,65.06,64.77,64.78,38446.0
2015-07-06 12:30:00,64.77,64.79,64.52,64.62,82086.0,64.77,64.79,64.52,64.62,82086.0
2015-07-06 13:00:00,64.65,64.77,64.49,64.61,64375.0,64.65,64.77,64.49,64.61,64375.0
2015-07-06 13:30:00,64.6,64.6,64.43,64.52,48208.0,64.6,64.6,64.43,64.52,48208.0
2015-07-06 14:00:00,64.55,64.55,64.2,64.2,70532.0,64.55,64.55,64.2,64.2,70532.0
2015-07-06 14:30:00,64.2,64.2,63.95,64.08,114075.0,64.2,64.2,63.95,64.08,114075.0
2015-07-06 15:00:00,64.09,64.31,64.03,64.25,143155.0,64.09,64.31,64.03,64.25,143155.0
2015-07-06 15:30:00,64.26,64.4,64.1,64.3,327221.0,64.26,64.4,64.1,64.3,327221.0
2015-07-07 09:30:00,64.73,64.8,63.94,63.96,174740.0,64.73,64.8,63.94,63.96,174740.0
2015-07-07 10:00:00,64.02,64.04,63.51,63.76,129089.0,64.02,64.04,63.51,63.76,129089.0
2015-07-07 10:30:00,63.8,63.84,63.17,63.58,116233.0,63.8,63.84,63.17,63.58,116233.0
2015-07-07 11:00:00,63.58,64.11,63.51,63.92,192877.0,63.58,64.11,63.51,63.92,192877.0
2015-07-07 11:30:00,63.9,64.63,63.83,64.57,151176.0,63.9,64.63,63.83,64.57,151176.0
2015-07-07 12:00:00,64.54,64.75,64.28,64.7,141291.0,64.54,64.75,64.28,64.7,141291.0
2015-07-07 12:30:00,64.7,65.55,64.7,65.48,216048.0,64.7,65.55,64.7,65.48,216048.0
2015-07-07 13:00:00,65.47,65.47,65.2,65.38,94509.0,65.47,65.47,65.2,65.38,94509.0
2015-07-07 13:30:00,65.36,65.56,65.3,65.41,114725.0,65.36,65.56,65.3,65.41,114725.0
2015-07-07 14:00:00,65.45,65.46,65.1,65.28,72369.0,65.45,65.46,65.1,65.28,72369.0
2015-07-07 14:30:00,65.27,65.94,65.19,65.87,137576.0,65.27,65.94,65.19,65.87,137576.0
2015-07-07 15:00:00,65.89,65.93,65.75,65.86,88681.0,65.89,65.93,65.75,65.86,88681.0
2015-07-07 15:30:00,65.86,65.88,65.57,65.68,201610.0,65.86,65.88,65.57,65.68,201610.0
2015-07-08 09:30:00,65.04,65.63,64.63,64.67,138956.0,65.04,65.63,64.63,64.67,138956.0
2015-07-08 10:00:00,64.7,64.7,64.31,64.59,183548.0,64.7,64.7,64.31,64.59,183548.0
2015-07-08 10:30:00,64.51,64.98,64.16,64.92,123357.0,64.51,64.98,64.16,64.92,123357.0
2015-07-08 11:00:00,64.86,64.88,64.58,64.7,38087.0,64.86,64.88,64.58,64.7,38087.0
2015-07-08 11:30:00,64.73,64.87,64.5,64.55,26744.0,64.73,64.87,64.5,64.55,26744.0
2015-07-08 12:00:00,64.57,64.7,64.24,64.33,79237.0,64.57,64.7,64.24,64.33,79237.0
2015-07-08 12:30:00,64.32,64.37,64.21,64.31,61406.0,64.32,64.37,64.21,64.31,61406.0
2015-07-08 13:00:00,64.32,64.51,64.2,64.47,42189.0,64.32,64.51,64.2,64.47,42189.0
2015-07-08 13:30:00,64.49,64.49,64.33,64.43,25174.0,64.49,64.49,64.33,64.43,25174.0
2015-07-08 14:00:00,64.4,64.5,64.17,64.22,45743.0,64.4,64.5,64.17,64.22,45743.0
2015-07-08 14:30:00,64.19,64.2,63.83,63.9,99642.0,64.19,64.2,63.83,63.9,99642.0
2015-07-08 15:00:00,63.91,64.16,63.88,64.01,82479.0,63.91,64.16,63.88,64.01,82479.0
2015-07-08 15:30:00,63.99,64.27,63.9,63.97,270559.0,63.99,64.27,63.9,63.97,270559.0
2015-07-09 09:30:00,64.68,65.2,64.25,64.45,188241.0,64.68,65.2,64.25,64.45,188241.0
2015-07-09 10:00:00,64.47,64.5,63.92,63.92,96549.0,64.47,64.5,63.92,63.92,96549.0
2015-07-09 10:30:00,63.9,64.28,63.82,64.13,99531.0,63.9,64.28,63.82,64.13,99531.0
2015-07-09 11:00:00,64.14,64.23,63.5,63.51,155210.0,64.14,64.23,63.5,63.51,155210.0
2015-07-09 11:30:00,63.53,63.83,63.43,63.76,184199.0,63.53,63.83,63.43,63.76,184199.0
2015-07-09 12:00:00,63.74,63.76,63.43,63.5,101500.0,63.74,63.76,63.43,63.5,101500.0
2015-07-09 12:30:00,63.5,63.5,63.27,63.37,57749.0,63.5,63.5,63.27,63.37,57749.0
2015-07-09 13:00:00,63.37,63.38,63.19,63.21,54515.0,63.37,63.38,63.19,63.21,54515.0
2015-07-09 13:30:00,63.2,63.28,63.01,63.01,227660.0,63.2,63.28,63.01,63.01,227660.0
2015-07-09 14:00:00,63.02,63.03,62.45,62.47,139027.0,63.02,63.03,62.45,62.47,139027.0
2015-07-09 14:30:00,62.49,62.82,62.39,62.76,197644.0,62.49,62.82,62.39,62.76,197644.0
2015-07-09 15:00:00,62.78,62.79,62.55,62.56,154726.0,62.78,62.79,62.55,62.56,154726.0
2015-07-09 15:30:00,62.55,62.64,62.44,62.45,329250.0,62.55,62.64,62.44,62.45,329250.0
2015-07-10 09:30:00,63.23,63.48,62.46,63.07,243323.0,63.23,63.48,62.46,63.07,243323.0
2015-07-10 10:00:00,63.13,63.13,62.52,62.57,226778.0,63.13,63.13,62.52,62.57,226778.0
2015-07-10 10:30:00,62.59,62.62,62.17,62.6,127941.0,62.59,62.62,62.17,62.6,127941.0
2015-07-10 11:00:00,62.59,62.94,62.51,62.77,126018.0,62.59,62.94,62.51,62.77,126018.0
2015-07-10 11:30:00,62.78,62.82,62.63,62.74,77167.0,62.78,62.82,62.63,62.74,77167.0
2015-07-10 12:00:00,62.78,63.01,62.72,62.98,76272.0,62.78,63.01,62.72,62.98,76272.0
2015-07-10 12:30:00,62.98,63.17,62.9,63.15,93977.0,62.98,63.17,62.9,63.15,93977.0
2015-07-10 13:00:00,63.13,63.36,63.09,63.36,79142.0,63.13,63.36,63.09,63.36,79142.0
2015-07-10 13:30:00,63.36,63.39,63.16,63.18,110575.0,63.36,63.39,63.16,63.18,110575.0
2015-07-10 14:00:00,63.17,63.27,63.13,63.24,84342.0,63.17,63.27,63.13,63.24,84342.0
2015-07-10 14:30:00,63.22,63.25,63.16,63.18,81936.0,63.22,63.25,63.16,63.18,81936.0
2015-07-10 15:00:00,63.18,63.19,62.95,63.01,124328.0,63.18,63.19,62.95,63.01,124328.0
2015-07-10 15:30:00,63.01,63.1,62.82,63.0,349803.0,63.01,63.1,62.82,63.0,349803.0
2015-07-13 09:30:00,63.44,64.09,63.39,63.95,172065.0,63.44,64.09,63.39,63.95,172065.0
2015-07-13 10:00:00,63.97,64.2,63.89,63.92,102733.0,63.97,64.2,63.89,63.92,102733.0
2015-07-13 10:30:00,63.95,64.12,63.92,64.08,43754.0,63.95,64.12,63.92,64.08,43754.0
2015-07-13 11:00:00,64.1,64.32,64.04,64.31,103521.0,64.1,64.32,64.04,64.31,103521.0
2015-07-13 11:30:00,64.28,64.48,64.17,64.46,104138.0,64.28,64.48,64.17,64.46,104138.0
2015-07-13 12:00:00,64.46,64.47,63.97,64.03,117361.0,64.46,64.47,63.97,64.03,117361.0
2015-07-13 12:30:00,64.03,64.11,63.68,63.72,47184.0,64.03,64.11,63.68,63.72,47184.0
2015-07-13 13:00:00,63.7,63.9,63.65,63.87,39747.0,63.7,63.9,63.65,63.87,39747.0
2015-07-13 13:30:00,63.85,63.87,63.55,63.71,68476.0,63.85,63.87,63.55,63.71,68476.0
2015-07-13 14:00:00,63.69,64.11,63.65,64.04,67459.0,63.69,64.11,63.65,64.04,67459.0
2015-07-13 14:30:00,64.04,64.3,63.95,64.25,69069.0,64.04,64.3,63.95,64.25,69069.0
2015-07-13 15:00:00,64.26,64.27,64.15,64.18,68493.0,64.26,64.27,64.15,64.18,68493.0
2015-07-13 15:30:00,64.18,64.23,64.11,64.11,146758.0,64.18,64.23,64.11,64.11,146758.0
2015-07-14 09:30:00,64.21,64.4,63.7,64.03,92057.0,64.21,64.4,63.7,64.03,92057.0
2015-07-14 10:00:00,64.03,64.18,63.9,64.13,108631.0,64.03,64.18,63.9,64.13,108631.0
2015-07-14 10:30:00,64.12,64.25,63.94,64.09,105434.0,64.12,64.25,63.94,64.09,105434.0
2015-07-14 11:00:00,64.09,64.31,64.06,64.29,45033.0,64.09,64.31,64.06,64.29,45033.0
2015-07-14 11:30:00,64.28,64.32,64.1,64.14,73260.0,64.28,64.32,64.1,64.14,73260.0
2015-07-14 12:00:00,64.14,64.22,64.1,64.2,31248.0,64.14,64.22,64.1,64.2,31248.0
2015-07-14 12:30:00,64.2,64.29,63.99,64.0,93767.0,64.2,64.29,63.99,64.0,93767.0
2015-07-14 13:00:00,63.97,64.2,63.94,64.18,40995.0,63.97,64.2,63.94,64.18,40995.0
2015-07-14 13:30:00,64.17,64.19,64.06,64.08,76273.0,64.17,64.19,64.06,64.08,76273.0
2015-07-14 14:00:00,64.06,64.08,63.9,63.92,72683.0,64.06,64.08,63.9,63.92,72683.0
2015-07-14 14:30:00,63.92,63.98,63.68,63.81,58347.0,63.92,63.98,63.68,63.81,58347.0
2015-07-14 15:00:00,63.83,63.9,63.75,63.82,51538.0,63.83,63.9,63.75,63.82,51538.0
2015-07-14 15:30:00,63.85,63.93,63.78,63.92,141719.0,63.85,63.93,63.78,63.92,141719.0
2015-07-15 09:30:00,63.77,64.1,63.61,63.81,184095.0,63.77,64.1,63.61,63.81,184095.0
2015-07-15 10:00:00,63.78,64.06,63.59,63.97,71788.0,63.78,64.06,63.59,63.97,71788.0
2015-07-15 10:30:00,64.0,64.0,63.79,63.88,47114.0,64.0,64.0,63.79,63.88,47114.0
2015-07-15 11:00:00,63.86,63.96,63.76,63.79,57637.0,63.86,63.96,63.76,63.79,57637.0
2015-07-15 11:30:00,63.82,63.93,63.65,63.76,59657.0,63.82,63.93,63.65,63.76,59657.0
2015-07-15 12:00:00,63.75,63.9,63.62,63.66,43819.0,63.75,63.9,63.62,63.66,43819.0
2015-07-15 12:30:00,63.67,63.69,63.45,63.51,87668.0,63.67,63.69,63.45,63.51,87668.0
2015-07-15 13:00:00,63.51,63.76,63.48,63.69,85618.0,63.51,63.76,63.48,63.69,85618.0
2015-07-15 13:30:00,63.7,63.72,63.55,63.67,54983.0,63.7,63.72,63.55,63.67,54983.0
2015-07-15 14:00:00,63.65,63.75,63.62,63.64,40014.0,63.65,63.75,63.62,63.64,40014.0
2015-07-15 14:30:00,63.66,63.71,63.39,63.39,146931.0,63.66,63.71,63.39,63.39,146931.0
2015-07-15 15:00:00,63.38,63.57,63.31,63.45,200596.0,63.38,63.57,63.31,63.45,200596.0
2015-07-15 15:30:00,63.45,63.5,63.36,63.41,226359.0,63.45,63.5,63.36,63.41,226359.0
2015-07-16 09:30:00,63.31,63.57,62.28,63.15,203850.0,63.31,63.57,62.28,63.15,203850.0
2015-07-16 10:00:00,63.14,63.16,62.73,62.87,189086.0,63.14,63.16,62.73,62.87,189086.0
2015-07-16 10:30:00,62.88,62.91,62.57,62.87,88799.0,62.88,62.91,62.57,62.87,88799.0
2015-07-16 11:00:00,62.86,63.2,62.77,63.12,120443.0,62.86,63.2,62.77,63.12,120443.0
2015-07-16 11:30:00,63.14,63.19,62.9,62.92,48453.0,63.14,63.19,62.9,62.92,48453.0
2015-07-16 12:00:00,62.92,62.97,62.8,62.87,49490.0,62.92,62.97,62.8,62.87,49490.0
2015-07-16 12:30:00,62.88,63.04,62.85,63.02,98202.0,62.88,63.04,62.85,63.02,98202.0
2015-07-16 13:00:00,63.01,63.19,62.98,63.12,81224.0,63.01,63.19,62.98,63.12,81224.0
2015-07-16 13:30:00,63.12,63.22,62.77,62.77,89974.0,63.12,63.22,62.77,62.77,89974.0
2015-07-16 14:00:00,62.77,62.97,62.77,62.88,35716.0,62.77,62.97,62.77,62.88,35716.0
2015-07-16 14:30:00,62.91,63.05,62.91,62.96,43618.0,62.91,63.05,62.91,62.96,43618.0
2015-07-16 15:00:00,62.97,63.01,62.86,62.88,48594.0,62.97,63.01,62.86,62.88,48594.0
2015-07-16 15:30:00,62.88,62.93,62.67,62.83,129030.0,62.88,62.93,62.67,62.83,129030.0
2015-07-17 09:30:00,62.9,62.9,62.5,62.58,67915.0,62.9,62.9,62.5,62.58,67915.0
2015-07-17 10:00:00,62.56,62.66,62.37,62.52,133446.0,62.56,62.66,62.37,62.52,133446.0
2015-07-17 10:30:00,62.49,62.56,62.3,62.4,88127.0,62.49,62.56,62.3,62.4,88127.0
2015-07-17 11:00:00,62.4,62.41,62.25,62.34,31009.0,62.4,62.41,62.25,62.34,31009.0
2015-07-17 11:30:00,62.35,62.75,62.35,62.69,67609.0,62.35,62.75,62.35,62.69,67609.0
2015-07-17 12:00:00,62.68,62.79,62.56,62.79,61459.0,62.68,62.79,62.56,62.79,61459.0
2015-07-17 12:30:00,62.77,62.83,62.63,62.69,63691.0,62.77,62.83,62.63,62.69,63691.0
2015-07-17 13:00:00,62.71,62.79,62.68,62.71,40535.0,62.71,62.79,62.68,62.71,40535.0
2015-07-17 13:30:00,62.72,62.75,62.55,62.55,66171.0,62.72,62.75,62.55,62.55,66171.0
2015-07-17 14:00:00,62.55,62.76,62.44,62.76,46974.0,62.55,62.76,62.44,62.76,46974.0
2015-07-17 14:30:00,62.78,62.86,62.72,62.81,69124.0,62.78,62.86,62.72,62.81,69124.0
2015-07-17 15:00:00,62.8,62.98,62.57,62.82,205979.0,62.8,62.98,62.57,62.82,205979.0
2015-07-17 15:30:00,62.81,63.17,62.78,62.94,255674.0,62.81,63.17,62.78,62.94,255674.0
2015-07-20 09:30:00,62.9,63.41,62.88,63.07,100841.0,62.9,63.41,62.88,63.07,100841.0
2015-07-20 10:00:00,63.07,63.21,62.77,63.18,38507.0,63.07,63.21,62.77,63.18,38507.0
2015-07-20 10:30:00,63.16,63.2,62.94,63.0,24445.0,63.16,63.2,62.94,63.0,24445.0
2015-07-20 11:00:00,63.01,63.18,62.97,63.0,28967.0,63.01,63.18,62.97,63.0,28967.0
2015-07-20 11:30:00,63.0,63.23,62.99,63.19,70360.0,63.0,63.23,62.99,63.19,70360.0
2015-07-20 12:00:00,63.19,63.24,63.11,63.16,78951.0,63.19,63.24,63.11,63.16,78951.0
2015-07-20 12:30:00,63.14,63.19,63.13,63.17,25156.0,63.14,63.19,63.13,63.17,25156.0
2015-07-20 13:00:00,63.18,63.49,63.17,63.45,68692.0,63.18,63.49,63.17,63.45,68692.0
2015-07-20 13:30:00,63.47,63.66,63.39,63.62,74459.0,63.47,63.66,63.39,63.62,74459.0
2015-07-20 14:00:00,63.62,63.73,63.51,63.56,59638.0,63.62,63.73,63.51,63.56,59638.0
2015-07-20 14:30:00,63.56,63.6,63.47,63.47,29018.0,63.56,63.6,63.47,63.47,29018.0
2015-07-20 15:00:00,63.5,63.56,63.45,63.55,56072.0,63.5,63.56,63.45,63.55,56072.0
2015-07-20 15:30:00,63.55,63.55,63.25,63.36,144252.0,63.55,63.55,63.25,63.36,144252.0
2015-07-21 09:30:00,63.43,63.74,62.91,63.55,81532.0,63.43,63.74,62.91,63.55,81532.0
2015-07-21 10:00:00,63.55,63.55,62.97,62.98,42455.0,63.55,63.55,62.97,62.98,42455.0
2015-07-21 10:30:00,62.98,63.02,62.51,62.62,67439.0,62.98,63.02,62.51,62.62,67439.0
2015-07-21 11:00:00,62.64,62.69,62.34,62.55,170435.0,62.64,62.69,62.34,62.55,170435.0
2015-07-21 11:30:00,62.55,62.65,62.46,62.6,33890.0,62.55,62.65,62.46,62.6,33890.0
2015-07-21 12:00:00,62.59,62.69,62.51,62.65,48471.0,62.59,62.69,62.51,62.65,48471.0
2015-07-21 12:30:00,62.65,62.66,62.51,62.55,48132.0,62.65,62.66,62.51,62.55,48132.0
2015-07-21 13:00:00,62.55,62.84,62.54,62.77,42353.0,62.55,62.84,62.54,62.77,42353.0
2015-07-21 13:30:00,62.76,62.86,62.69,62.83,55829.0,62.76,62.86,62.69,62.83,55829.0
2015-07-21 14:00:00,62.82,62.96,62.76,62.93,83051.0,62.82,62.96,62.76,62.93,83051.0
2015-07-21 14:30:00,62.94,63.13,62.79,62.81,105696.0,62.94,63.13,62.79,62.81,105696.0
2015-07-21 15:00:00,62.82,62.97,62.77,62.81,124202.0,62.82,62.97,62.77,62.81,124202.0
2015-07-21 15:30:00,62.81,62.91,62.73,62.76,243787.0,62.81,62.91,62.73,62.76,243787.0
2015-07-22 09:30:00,62.45,62.77,62.4,62.6,191162.0,62.45,62.77,62.4,62.6,191162.0
2015-07-22 10:00:00,62.58,63.07,62.57,62.95,240536.0,62.58,63.07,62.57,62.95,240536.0
2015-07-22 10:30:00,62.98,63.07,62.75,62.79,110779.0,62.98,63.07,62.75,62.79,110779.0
2015-07-22 11:00:00,62.77,62.8,62.22,62.25,65699.0,62.77,62.8,62.22,62.25,65699.0
2015-07-22 11:30:00,62.28,62.86,62.25,62.59,98343.0,62.28,62.86,62.25,62.59,98343.0
2015-07-22 12:00:00,62.61,62.72,62.47,62.58,24535.0,62.61,62.72,62.47,62.58,24535.0
2015-07-22 12:30:00,62.52,62.74,62.51,62.68,34861.0,62.52,62.74,62.51,62.68,34861.0
2015-07-22 13:00:00,62.69,62.81,62.61,62.81,53104.0,62.69,62.81,62.61,62.81,53104.0
2015-07-22 13:30:00,62.81,62.82,62.65,62.75,64293.0,62.81,62.82,62.65,62.75,64293.0
2015-07-22 14:00:00,62.75,63.18,62.73,63.18,87807.0,62.75,63.18,62.73,63.18,87807.0
2015-07-22 14:30:00,63.18,63.28,62.95,63.02,89820.0,63.18,63.28,62.95,63.02,89820.0
2015-07-22 15:00:00,63.02,63.02,62.89,62.93,54804.0,63.02,63.02,62.89,62.93,54804.0
2015-07-22 15:30:00,62.92,63.04,62.81,62.86,230856.0,62.92,63.04,62.81,62.86,230856.0
2015-07-23 09:30:00,63.29,64.16,63.01,64.1,310725.0,63.29,64.16,63.01,64.1,310725.0
2015-07-23 10:00:00,64.14,64.82,64.05,64.19,242962.0,64.14,64.82,64.05,64.19,242962.0
2015-07-23 10:30:00,64.2,64.2,63.9,64.01,101581.0,64.2,64.2,63.9,64.01,101581.0
2015-07-23 11:00:00,63.95,64.06,63.73,63.96,44650.0,63.95,64.06,63.73,63.96,44650.0
2015-07-23 11:30:00,63.89,63.96,63.44,63.59,254347.0,63.89,63.96,63.44,63.59,254347.0
2015-07-23 12:00:00,63.59,63.6,63.22,63.25,137779.0,63.59,63.6,63.22,63.25,137779.0
2015-07-23 12:30:00,63.22,63.68,63.17,63.66,21709.0,63.22,63.68,63.17,63.66,21709.0
2015-07-23 13:00:00,63.66,63.67,63.44,63.48,22597.0,63.66,63.67,63.44,63.48,22597.0
2015-07-23 13:30:00,63.49,63.58,63.28,63.29,53815.0,63.49,63.58,63.28,63.29,53815.0
2015-07-23 14:00:00,63.27,63.3,62.88,62.92,43873.0,63.27,63.3,62.88,62.92,43873.0
2015-07-23 14:30:00,62.91,62.97,62.4,62.47,100769.0,62.91,62.97,62.4,62.47,100769.0
2015-07-23 15:00:00,62.46,62.48,62.11,62.14,169246.0,62.46,62.48,62.11,62.14,169246.0
2015-07-23 15:30:00,62.14,62.22,61.9,61.98,300496.0,62.14,62.22,61.9,61.98,300496.0
2015-07-24 09:30:00,62.07,62.75,61.55,61.91,137470.0,62.07,62.75,61.55,61.91,137470.0
2015-07-24 10:00:00,61.87,61.93,61.53,61.61,79790.0,61.87,61.93,61.53,61.61,79790.0
2015-07-24 10:30:00,61.61,61.79,61.53,61.64,86395.0,61.61,61.79,61.53,61.64,86395.0
2015-07-24 11:00:00,61.63,61.72,61.3,61.7,85181.0,61.63,61.72,61.3,61.7,85181.0
2015-07-24 11:30:00,61.71,61.72,61.48,61.56,50118.0,61.71,61.72,61.48,61.56,50118.0
2015-07-24 12:00:00,61.56,61.58,61.42,61.46,48806.0,61.56,61.58,61.42,61.46,48806.0
2015-07-24 12:30:00,61.47,61.58,61.32,61.43,28040.0,61.47,61.58,61.32,61.43,28040.0
2015-07-24 13:00:00,61.4,61.47,61.06,61.06,50489.0,61.4,61.47,61.06,61.06,50489.0
2015-07-24 13:30:00,61.07,61.16,60.92,61.02,73344.0,61.07,61.16,60.92,61.02,73344.0
2015-07-24 14:00:00,61.03,61.04,60.48,60.56,224090.0,61.03,61.04,60.48,60.56,224090.0
2015-07-24 14:30:00,60.57,61.05,60.57,60.99,147191.0,60.57,61.05,60.57,60.99,147191.0
2015-07-24 15:00:00,61.0,61.37,60.93,61.27,381229.0,61.0,61.37,60.93,61.27,381229.0
2015-07-24 15:30:00,61.28,61.39,61.07,61.23,380876.0,61.28,61.39,61.07,61.23,380876.0
2015-07-27 09:30:00,60.79,61.44,60.1,60.66,237668.0,60.79,61.44,60.1,60.66,237668.0
2015-07-27 10:00:00,60.67,60.7,60.13,60.26,113738.0,60.67,60.7,60.13,60.26,113738.0
2015-07-27 10:30:00,60.26,60.45,59.9,59.95,121650.0,60.26,60.45,59.9,59.95,121650.0
2015-07-27 11:00:00,59.91,60.27,59.86,60.2,185158.0,59.91,60.27,59.86,60.2,185158.0
2015-07-27 11:30:00,60.23,60.76,60.22,60.72,99197.0,60.23,60.76,60.22,60.72,99197.0
2015-07-27 12:00:00,60.72,60.93,60.64,60.76,109525.0,60.72,60.93,60.64,60.76,109525.0
2015-07-27 12:30:00,60.77,60.9,60.73,60.87,149813.0,60.77,60.9,60.73,60.87,149813.0
2015-07-27 13:00:00,60.86,60.97,60.8,60.83,120227.0,60.86,60.97,60.8,60.83,120227.0
2015-07-27 13:30:00,60.84,61.22,60.8,61.2,182151.0,60.84,61.22,60.8,61.2,182151.0
2015-07-27 14:00:00,61.19,61.38,61.1,61.18,98079.0,61.19,61.38,61.1,61.18,98079.0
2015-07-27 14:30:00,61.17,61.2,61.01,61.18,82781.0,61.17,61.2,61.01,61.18,82781.0
2015-07-27 15:00:00,61.21,61.27,61.03,61.11,141452.0,61.21,61.27,61.03,61.11,141452.0
2015-07-27 15:30:00,61.1,61.23,61.01,61.17,225343.0,61.1,61.23,61.01,61.17,225343.0
2015-07-28 09:30:00,61.29,61.79,61.25,61.76,122500.0,61.29,61.79,61.25,61.76,122500.0
2015-07-28 10:00:00,61.67,62.07,61.55,62.0,289246.0,61.67,62.07,61.55,62.0,289246.0
2015-07-28 10:30:00,62.03,62.82,62.03,62.73,280288.0,62.03,62.82,62.03,62.73,280288.0
2015-07-28 11:00:00,62.74,63.0,62.61,62.8,116944.0,62.74,63.0,62.61,62.8,116944.0
2015-07-28 11:30:00,62.83,63.19,62.83,63.16,78939.0,62.83,63.19,62.83,63.16,78939.0
2015-07-28 12:00:00,63.18,63.28,63.01,63.22,64738.0,63.18,63.28,63.01,63.22,64738.0
2015-07-28 12:30:00,63.22,63.32,63.07,63.27,132290.0,63.22,63.32,63.07,63.27,132290.0
2015-07-28 13:00:00,63.23,63.73,63.21,63.35,130034.0,63.23,63.73,63.21,63.35,130034.0
2015-07-28 13:30:00,63.34,63.42,63.15,63.17,134026.0,63.34,63.42,63.15,63.17,134026.0
2015-07-28 14:00:00,63.15,63.37,62.98,63.37,85348.0,63.15,63.37,62.98,63.37,85348.0
2015-07-28 14:30:00,63.38,63.52,63.21,63.35,99346.0,63.38,63.52,63.21,63.35,99346.0
2015-07-28 15:00:00,63.34,63.36,62.87,62.87,84353.0,63.34,63.36,62.87,62.87,84353.0
2015-07-28 15:30:00,62.89,63.31,62.86,63.22,212833.0,62.89,63.31,62.86,63.22,212833.0
2015-07-29 09:30:00,63.17,63.36,62.8,63.24,102644.0,63.17,63.36,62.8,63.24,102644.0
2015-07-29 10:00:00,63.24,63.3,62.65,62.65,129952.0,63.24,63.3,62.65,62.65,129952.0
2015-07-29 10:30:00,62.67,63.0,62.65,62.71,67293.0,62.67,63.0,62.65,62.71,67293.0
2015-07-29 11:00:00,62.75,62.83,62.55,62.6,40835.0,62.75,62.83,62.55,62.6,40835.0
2015-07-29 11:30:00,62.59,62.79,62.53,62.55,42388.0,62.59,62.79,62.53,62.55,42388.0
2015-07-29 12:00:00,62.6,62.77,62.51,62.67,37706.0,62.6,62.77,62.51,62.67,37706.0
2015-07-29 12:30:00,62.69,62.86,62.58,62.82,58988.0,62.69,62.86,62.58,62.82,58988.0
2015-07-29 13:00:00,62.82,62.88,62.6,62.61,31109.0,62.82,62.88,62.6,62.61,31109.0
2015-07-29 13:30:00,62.59,62.9,62.47,62.74,78522.0,62.59,62.9,62.47,62.74,78522.0
2015-07-29 14:00:00,62.71,63.05,62.45,62.81,106580.0,62.71,63.05,62.45,62.81,106580.0
2015-07-29 14:30:00,62.8,63.33,62.8,63.21,69716.0,62.8,63.33,62.8,63.21,69716.0
2015-07-29 15:00:00,63.2,63.55,63.12,63.47,106242.0,63.2,63.55,63.12,63.47,106242.0
2015-07-29 15:30:00,63.49,63.86,63.41,63.74,294144.0,63.49,63.86,63.41,63.74,294144.0
2015-07-30 09:30:00,63.67,63.83,63.15,63.61,114308.0,63.67,63.83,63.15,63.61,114308.0
2015-07-30 10:00:00,63.55,63.55,63.01,63.51,32900.0,63.55,63.55,63.01,63.51,32900.0
2015-07-30 10:30:00,63.55,63.8,63.25,63.29,55566.0,63.55,63.8,63.25,63.29,55566.0
2015-07-30 11:00:00,63.32,63.53,63.23,63.43,45580.0,63.32,63.53,63.23,63.43,45580.0
2015-07-30 11:30:00,63.47,63.57,63.27,63.27,161713.0,63.47,63.57,63.27,63.27,161713.0
2015-07-30 12:00:00,63.27,63.47,63.16,63.35,268566.0,63.27,63.47,63.16,63.35,268566.0
2015-07-30 12:30:00,63.35,63.39,63.22,63.28,60146.0,63.35,63.39,63.22,63.28,60146.0
2015-07-30 13:00:00,63.27,63.39,63.21,63.31,192801.0,63.27,63.39,63.21,63.31,192801.0
2015-07-30 13:30:00,63.34,63.35,63.06,63.06,65411.0,63.34,63.35,63.06,63.06,65411.0
2015-07-30 14:00:00,63.06,63.08,62.95,63.01,70836.0,63.06,63.08,62.95,63.01,70836.0
2015-07-30 14:30:00,63.01,63.04,62.92,62.98,75610.0,63.01,63.04,62.92,62.98,75610.0
2015-07-30 15:00:00,62.96,63.02,62.83,62.92,91689.0,62.96,63.02,62.83,62.92,91689.0
2015-07-30 15:30:00,62.94,63.26,62.92,63.08,215033.0,62.94,63.26,62.92,63.08,215033.0
2015-07-31 09:30:00,63.29,63.29,62.73,62.73,106957.0,63.29,63.29,62.73,62.73,106957.0
2015-07-31 10:00:00,62.75,63.0,62.59,62.88,115016.0,62.75,63.0,62.59,62.88,115016.0
2015-07-31 10:30:00,62.88,63.24,62.78,63.09,146449.0,62.88,63.24,62.78,63.09,146449.0
2015-07-31 11:00:00,63.08,63.3,62.97,63.21,111897.0,63.08,63.3,62.97,63.21,111897.0
2015-07-31 11:30:00,63.21,63.58,63.16,63.48,130863.0,63.21,63.58,63.16,63.48,130863.0
2015-07-31 12:00:00,63.44,63.51,63.3,63.3,48712.0,63.44,63.51,63.3,63.3,48712.0
2015-07-31 12:30:00,63.3,63.41,63.19,63.29,72619.0,63.3,63.41,63.19,63.29,72619.0
2015-07-31 13:00:00,63.29,63.29,63.08,63.08,48888.0,63.29,63.29,63.08,63.08,48888.0
2015-07-31 13:30:00,63.09,63.19,63.05,63.09,33327.0,63.09,63.19,63.05,63.09,33327.0
2015-07-31 14:00:00,63.09,63.25,63.06,63.12,35764.0,63.09,63.25,63.06,63.12,35764.0
2015-07-31 14:30:00,63.09,63.22,62.98,63.2,54815.0,63.09,63.22,62.98,63.2,54815.0
2015-07-31 15:00:00,63.24,63.26,63.07,63.15,100566.0,63.24,63.26,63.07,63.15,100566.0
2015-07-31 15:30:00,63.14,63.16,62.84,62.85,285451.0,63.14,63.16,62.84,62.85,285451.0
2015-08-03 09:30:00,62.78,62.96,62.48,62.55,130818.0,62.78,62.96,62.48,62.55,130818.0
2015-08-03 10:00:00,62.53,62.71,62.12,62.33,133131.0,62.53,62.71,62.12,62.33,133131.0
2015-08-03 10:30:00,62.3,62.41,62.0,62.0,53696.0,62.3,62.41,62.0,62.0,53696.0
2015-08-03 11:00:00,62.0,62.13,61.8,61.87,79642.0,62.0,62.13,61.8,61.87,79642.0
2015-08-03 11:30:00,61.88,62.11,61.86,61.91,50810.0,61.88,62.11,61.86,61.91,50810.0
2015-08-03 12:00:00,61.91,61.95,61.65,61.71,47493.0,61.91,61.95,61.65,61.71,47493.0
2015-08-03 12:30:00,61.69,61.7,61.25,61.25,93568.0,61.69,61.7,61.25,61.25,93568.0
2015-08-03 13:00:00,61.24,61.43,61.19,61.25,86902.0,61.24,61.43,61.19,61.25,86902.0
2015-08-03 13:30:00,61.25,61.83,61.25,61.66,81257.0,61.25,61.83,61.25,61.66,81257.0
2015-08-03 14:00:00,61.65,61.66,61.16,61.23,123386.0,61.65,61.66,61.16,61.23,123386.0
2015-08-03 14:30:00,61.21,61.53,61.13,61.22,119905.0,61.21,61.53,61.13,61.22,119905.0
2015-08-03 15:00:00,61.22,61.42,61.19,61.37,108125.0,61.22,61.42,61.19,61.37,108125.0
2015-08-03 15:30:00,61.38,61.87,61.36,61.87,280569.0,61.38,61.87,61.36,61.87,280569.0
2015-08-04 09:30:00,62.26,62.66,62.06,62.45,96385.0,62.26,62.66,62.06,62.45,96385.0
2015-08-04 10:00:00,62.49,63.24,62.48,63.11,148831.0,62.49,63.24,62.48,63.11,148831.0
2015-08-04 10:30:00,63.14,63.15,62.53,62.53,108202.0,63.14,63.15,62.53,62.53,108202.0
2015-08-04 11:00:00,62.53,63.01,62.5,62.67,109424.0,62.53,63.01,62.5,62.67,109424.0
2015-08-04 11:30:00,62.7,62.95,62.55,62.89,53440.0,62.7,62.95,62.55,62.89,53440.0
2015-08-04 12:00:00,62.9,62.93,62.66,62.66,56677.0,62.9,62.93,62.66,62.66,56677.0
2015-08-04 12:30:00,62.67,62.7,62.24,62.39,116351.0,62.67,62.7,62.24,62.39,116351.0
2015-08-04 13:00:00,62.38,62.51,62.33,62.48,54849.0,62.38,62.51,62.33,62.48,54849.0
2015-08-04 13:30:00,62.49,62.58,62.28,62.32,56690.0,62.49,62.58,62.28,62.32,56690.0
2015-08-04 14:00:00,62.32,62.55,62.27,62.45,62599.0,62.32,62.55,62.27,62.45,62599.0
2015-08-04 14:30:00,62.47,62.82,62.46,62.73,68102.0,62.47,62.82,62.46,62.73,68102.0
2015-08-04 15:00:00,62.74,62.78,62.51,62.78,83387.0,62.74,62.78,62.51,62.78,83387.0
2015-08-04 15:30:00,62.78,62.82,62.47,62.55,178772.0,62.78,62.82,62.47,62.55,178772.0
2015-08-05 09:30:00,62.43,63.13,62.43,62.84,120733.0,62.43,63.13,62.43,62.84,120733.0
2015-08-05 10:00:00,62.85,63.0,62.56,62.69,81491.0,62.85,63.0,62.56,62.69,81491.0
2015-08-05 10:30:00,62.73,62.99,62.69,62.83,81232.0,62.73,62.99,62.69,62.83,81232.0
2015-08-05 11:00:00,62.84,62.97,62.75,62.9,114036.0,62.84,62.97,62.75,62.9,114036.0
2015-08-05 11:30:00,62.91,63.02,62.71,62.82,193929.0,62.91,63.02,62.71,62.82,193929.0
2015-08-05 12:00:00,62.79,62.98,62.59,62.89,120075.0,62.79,62.98,62.59,62.89,120075.0
2015-08-05 12:30:00,62.87,62.9,62.71,62.88,65387.0,62.87,62.9,62.71,62.88,65387.0
2015-08-05 13:00:00,62.88,62.88,62.71,62.83,40981.0,62.88,62.88,62.71,62.83,40981.0
2015-08-05 13:30:00,62.84,62.84,62.55,62.63,47256.0,62.84,62.84,62.55,62.63,47256.0
2015-08-05 14:00:00,62.61,62.71,62.52,62.59,36684.0,62.61,62.71,62.52,62.59,36684.0
2015-08-05 14:30:00,62.57,62.77,62.55,62.68,97757.0,62.57,62.77,62.55,62.68,97757.0
2015-08-05 15:00:00,62.66,62.78,62.64,62.7,79394.0,62.66,62.78,62.64,62.7,79394.0
2015-08-05 15:30:00,62.7,62.86,62.65,62.65,178917.0,62.7,62.86,62.65,62.65,178917.0
2015-08-06 09:30:00,62.91,62.98,62.52,62.66,56503.0,62.91,62.98,62.52,62.66,56503.0
2015-08-06 10:00:00,62.64,62.78,62.13,62.27,68348.0,62.64,62.78,62.13,62.27,68348.0
2015-08-06 10:30:00,62.32,62.6,61.97,62.39,324394.0,62.32,62.6,61.97,62.39,324394.0
2015-08-06 11:00:00,62.33,62.52,62.06,62.09,51806.0,62.33,62.52,62.06,62.09,51806.0
2015-08-06 11:30:00,62.07,62.36,61.94,62.1,95301.0,62.07,62.36,61.94,62.1,95301.0
2015-08-06 12:00:00,62.09,62.31,62.02,62.25,255419.0,62.09,62.31,62.02,62.25,255419.0
2015-08-06 12:30:00,62.23,62.29,62.09,62.11,28697.0,62.23,62.29,62.09,62.11,28697.0
2015-08-06 13:00:00,62.09,62.29,62.09,62.15,64699.0,62.09,62.29,62.09,62.15,64699.0
2015-08-06 13:30:00,62.15,62.39,62.11,62.23,34876.0,62.15,62.39,62.11,62.23,34876.0
2015-08-06 14:00:00,62.23,62.23,62.08,62.21,57813.0,62.23,62.23,62.08,62.21,57813.0
2015-08-06 14:30:00,62.17,62.28,62.06,62.11,51573.0,62.17,62.28,62.06,62.11,51573.0
2015-08-06 15:00:00,62.08,62.48,62.08,62.46,171591.0,62.08,62.48,62.08,62.46,171591.0
2015-08-06 15:30:00,62.45,62.46,62.21,62.27,181970.0,62.45,62.46,62.21,62.27,181970.0
2015-08-07 09:30:00,62.16,62.37,61.72,61.98,118483.0,62.16,62.37,61.72,61.98,118483.0
2015-08-07 10:00:00,61.95,62.06,61.34,61.64,189285.0,61.95,62.06,61.34,61.64,189285.0
2015-08-07 10:30:00,61.63,62.2,61.52,62.07,43965.0,61.63,62.2,61.52,62.07,43965.0
2015-08-07 11:00:00,62.1,62.1,61.55,61.87,38521.0,62.1,62.1,61.55,61.87,38521.0
2015-08-07 11:30:00,61.84,61.95,61.55,61.93,79137.0,61.84,61.95,61.55,61.93,79137.0
2015-08-07 12:00:00,61.93,62.05,61.83,61.99,44843.0,61.93,62.05,61.83,61.99,44843.0
2015-08-07 12:30:00,62.0,62.07,61.88,62.0,40858.0,62.0,62.07,61.88,62.0,40858.0
2015-08-07 13:00:00,61.99,62.04,61.87,61.9,120182.0,61.99,62.04,61.87,61.9,120182.0
2015-08-07 13:30:00,61.9,62.08,61.7,61.7,28325.0,61.9,62.08,61.7,61.7,28325.0
2015-08-07 14:00:00,61.73,61.87,61.71,61.86,50131.0,61.73,61.87,61.71,61.86,50131.0
2015-08-07 14:30:00,61.9,62.15,61.81,62.15,87690.0,61.9,62.15,61.81,62.15,87690.0
2015-08-07 15:00:00,62.17,62.3,62.09,62.27,127217.0,62.17,62.3,62.09,62.27,127217.0
2015-08-07 15:30:00,62.28,62.48,62.25,62.37,189196.0,62.28,62.48,62.25,62.37,189196.0
2015-08-10 09:30:00,63.05,63.96,62.62,63.87,183450.0,63.05,63.96,62.62,63.87,183450.0
2015-08-10 10:00:00,63.87,64.4,63.71,64.12,157213.0,63.87,64.4,63.71,64.12,157213.0
2015-08-10 10:30:00,64.14,64.18,63.65,64.05,68885.0,64.14,64.18,63.65,64.05,68885.0
2015-08-10 11:00:00,64.08,64.28,63.9,64.05,98215.0,64.08,64.28,63.9,64.05,98215.0
2015-08-10 11:30:00,64.02,64.13,63.82,64.08,58488.0,64.02,64.13,63.82,64.08,58488.0
2015-08-10 12:00:00,64.1,64.12,63.9,63.99,87269.0,64.1,64.12,63.9,63.99,87269.0
2015-08-10 12:30:00,64.0,64.02,63.69,63.82,228707.0,64.0,64.02,63.69,63.82,228707.0
2015-08-10 13:00:00,63.85,64.18,63.8,64.18,52474.0,63.85,64.18,63.8,64.18,52474.0
2015-08-10 13:30:00,64.15,64.34,64.01,64.28,64369.0,64.15,64.34,64.01,64.28,64369.0
2015-08-10 14:00:00,64.28,64.3,64.05,64.06,50636.0,64.28,64.3,64.05,64.06,50636.0
2015-08-10 14:30:00,64.04,64.06,63.84,63.99,71908.0,64.04,64.06,63.84,63.99,71908.0
2015-08-10 15:00:00,63.97,64.06,63.87,63.96,95240.0,63.97,64.06,63.87,63.96,95240.0
2015-08-10 15:30:00,63.96,64.04,63.83,64.01,177437.0,63.96,64.04,63.83,64.01,177437.0
2015-08-11 09:30:00,63.34,63.35,62.76,63.16,112514.0,63.34,63.35,62.76,63.16,112514.0
2015-08-11 10:00:00,63.17,64.65,63.12,64.41,188177.0,63.17,64.65,63.12,64.41,188177.0
2015-08-11 10:30:00,64.41,64.72,64.23,64.59,131590.0,64.41,64.72,64.23,64.59,131590.0
2015-08-11 11:00:00,64.59,64.75,64.06,64.31,86104.0,64.59,64.75,64.06,64.31,86104.0
2015-08-11 11:30:00,64.31,64.64,64.14,64.35,78471.0,64.31,64.64,64.14,64.35,78471.0
2015-08-11 12:00:00,64.36,64.65,64.22,64.22,56719.0,64.36,64.65,64.22,64.22,56719.0
2015-08-11 12:30:00,64.24,64.62,64.21,64.38,38535.0,64.24,64.62,64.21,64.38,38535.0
2015-08-11 13:00:00,64.39,64.43,64.19,64.24,45221.0,64.39,64.43,64.19,64.24,45221.0
2015-08-11 13:30:00,64.19,64.31,63.96,63.96,57441.0,64.19,64.31,63.96,63.96,57441.0
2015-08-11 14:00:00,63.98,64.28,63.91,64.22,57529.0,63.98,64.28,63.91,64.22,57529.0
2015-08-11 14:30:00,64.23,64.37,64.05,64.29,72700.0,64.23,64.37,64.05,64.29,72700.0
2015-08-11 15:00:00,64.29,64.3,64.08,64.24,71476.0,64.29,64.3,64.08,64.24,71476.0
2015-08-11 15:30:00,64.25,64.55,64.22,64.45,199362.0,64.25,64.55,64.22,64.45,199362.0
2015-08-12 09:30:00,63.72,64.12,62.69,63.11,180611.0,63.72,64.12,62.69,63.11,180611.0
2015-08-12 10:00:00,63.09,63.18,62.12,62.34,96467.0,63.09,63.18,62.12,62.34,96467.0
2015-08-12 10:30:00,62.32,62.43,61.51,61.56,127638.0,62.32,62.43,61.51,61.56,127638.0
2015-08-12 11:00:00,61.57,62.55,61.57,62.44,241438.0,61.57,62.55,61.57,62.44,241438.0
2015-08-12 11:30:00,62.38,62.5,61.74,61.82,107530.0,62.38,62.5,61.74,61.82,107530.0
2015-08-12 12:00:00,61.76,62.2,61.62,62.17,116941.0,61.76,62.2,61.62,62.17,116941.0
2015-08-12 12:30:00,62.2,62.3,61.47,61.5,113658.0,62.2,62.3,61.47,61.5,113658.0
2015-08-12 13:00:00,61.56,61.97,61.38,61.84,112153.0,61.56,61.97,61.38,61.84,112153.0
2015-08-12 13:30:00,61.81,62.41,61.77,62.41,125782.0,61.81,62.41,61.77,62.41,125782.0
2015-08-12 14:00:00,62.39,62.5,62.08,62.18,100832.0,62.39,62.5,62.08,62.18,100832.0
2015-08-12 14:30:00,62.18,62.94,62.15,62.94,131938.0,62.18,62.94,62.15,62.94,131938.0
2015-08-12 15:00:00,62.93,63.12,62.72,63.06,172640.0,62.93,63.12,62.72,63.06,172640.0
2015-08-12 15:30:00,63.06,63.16,62.89,63.02,206824.0,63.06,63.16,62.89,63.02,206824.0
2015-08-13 09:30:00,63.3,63.91,63.2,63.82,76141.0,63.3,63.91,63.2,63.82,76141.0
2015-08-13 10:00:00,63.74,64.29,63.63,64.26,110925.0,63.74,64.29,63.63,64.26,110925.0
2015-08-13 10:30:00,64.25,64.36,64.08,64.35,56327.0,64.25,64.36,64.08,64.35,56327.0
2015-08-13 11:00:00,64.33,64.41,63.84,64.2,106247.0,64.33,64.41,63.84,64.2,106247.0
2015-08-13 11:30:00,64.16,64.33,64.11,64.29,28358.0,64.16,64.33,64.11,64.29,28358.0
2015-08-13 12:00:00,64.29,64.56,64.21,64.41,56932.0,64.29,64.56,64.21,64.41,56932.0
2015-08-13 12:30:00,64.43,64.68,64.39,64.6,79090.0,64.43,64.68,64.39,64.6,79090.0
2015-08-13 13:00:00,64.63,64.66,64.48,64.51,71346.0,64.63,64.66,64.48,64.51,71346.0
2015-08-13 13:30:00,64.53,64.84,64.49,64.71,69756.0,64.53,64.84,64.49,64.71,69756.0
2015-08-13 14:00:00,64.71,64.9,64.69,64.8,55681.0,64.71,64.9,64.69,64.8,55681.0
2015-08-13 14:30:00,64.81,64.95,64.62,64.9,79904.0,64.81,64.95,64.62,64.9,79904.0
2015-08-13 15:00:00,64.9,64.93,64.44,64.54,127541.0,64.9,64.93,64.44,64.54,127541.0
2015-08-13 15:30:00,64.57,64.63,64.33,64.51,217460.0,64.57,64.63,64.33,64.51,217460.0
2015-08-14 09:30:00,64.27,65.3,64.15,64.67,117782.0,64.27,65.3,64.15,64.67,117782.0
2015-08-14 10:00:00,64.67,64.67,64.27,64.31,66245.0,64.67,64.67,64.27,64.31,66245.0
2015-08-14 10:30:00,64.3,64.72,64.3,64.7,88817.0,64.3,64.72,64.3,64.7,88817.0
2015-08-14 11:00:00,64.69,64.72,64.34,64.51,43018.0,64.69,64.72,64.34,64.51,43018.0
2015-08-14 11:30:00,64.56,64.7,64.42,64.57,28631.0,64.56,64.7,64.42,64.57,28631.0
2015-08-14 12:00:00,64.56,64.7,64.42,64.65,29374.0,64.56,64.7,64.42,64.65,29374.0
2015-08-14 12:30:00,64.69,64.73,64.5,64.71,25168.0,64.69,64.73,64.5,64.71,25168.0
2015-08-14 13:00:00,64.7,64.89,64.65,64.87,36453.0,64.7,64.89,64.65,64.87,36453.0
2015-08-14 13:30:00,64.87,64.98,64.79,64.86,41459.0,64.87,64.98,64.79,64.86,41459.0
2015-08-14 14:00:00,64.86,65.13,64.86,65.08,75561.0,64.86,65.13,64.86,65.08,75561.0
2015-08-14 14:30:00,65.08,65.26,65.02,65.16,52545.0,65.08,65.26,65.02,65.16,52545.0
2015-08-14 15:00:00,65.14,65.37,65.1,65.17,88089.0,65.14,65.37,65.1,65.17,88089.0
2015-08-14 15:30:00,65.16,65.3,64.8,65.15,355289.0,65.16,65.3,64.8,65.15,355289.0
2015-08-17 09:30:00,65.15,65.35,64.57,65.25,86493.0,65.15,65.35,64.57,65.25,86493.0
2015-08-17 10:00:00,65.23,65.96,65.14,65.91,97103.0,65.23,65.96,65.14,65.91,97103.0
2015-08-17 10:30:00,65.88,65.99,65.6,65.72,129131.0,65.88,65.99,65.6,65.72,129131.0
2015-08-17 11:00:00,65.74,65.75,65.32,65.32,61277.0,65.74,65.75,65.32,65.32,61277.0
2015-08-17 11:30:00,65.29,65.71,65.29,65.71,55589.0,65.29,65.71,65.29,65.71,55589.0
2015-08-17 12:00:00,65.71,65.71,65.52,65.66,80276.0,65.71,65.71,65.52,65.66,80276.0
2015-08-17 12:30:00,65.66,65.71,65.5,65.63,57730.0,65.66,65.71,65.5,65.63,57730.0
2015-08-17 13:00:00,65.64,65.88,65.64,65.75,78203.0,65.64,65.88,65.64,65.75,78203.0
2015-08-17 13:30:00,65.75,65.85,65.61,65.8,159902.0,65.75,65.85,65.61,65.8,159902.0
2015-08-17 14:00:00,65.81,66.11,65.79,66.07,136372.0,65.81,66.11,65.79,66.07,136372.0
2015-08-17 14:30:00,66.07,66.22,65.98,66.14,142943.0,66.07,66.22,65.98,66.14,142943.0
2015-08-17 15:00:00,66.18,66.24,66.07,66.2,149324.0,66.18,66.24,66.07,66.2,149324.0
2015-08-17 15:30:00,66.21,66.5,66.18,66.36,274206.0,66.21,66.5,66.18,66.36,274206.0
2015-08-18 09:30:00,66.35,66.98,66.18,66.9,233165.0,66.35,66.98,66.18,66.9,233165.0
2015-08-18 10:00:00,66.89,66.9,66.47,66.6,149259.0,66.89,66.9,66.47,66.6,149259.0
2015-08-18 10:30:00,66.6,66.71,66.15,66.67,103136.0,66.6,66.71,66.15,66.67,103136.0
2015-08-18 11:00:00,66.64,66.73,66.53,66.64,48711.0,66.64,66.73,66.53,66.64,48711.0
2015-08-18 11:30:00,66.61,66.88,66.57,66.7,124731.0,66.61,66.88,66.57,66.7,124731.0
2015-08-18 12:00:00,66.71,66.72,66.36,66.62,83969.0,66.71,66.72,66.36,66.62,83969.0
2015-08-18 12:30:00,66.65,66.66,66.5,66.59,88916.0,66.65,66.66,66.5,66.59,88916.0
2015-08-18 13:00:00,66.58,66.61,66.5,66.55,79130.0,66.58,66.61,66.5,66.55,79130.0
2015-08-18 13:30:00,66.56,66.7,66.48,66.54,233618.0,66.56,66.7,66.48,66.54,233618.0
2015-08-18 14:00:00,66.53,66.66,66.5,66.62,70085.0,66.53,66.66,66.5,66.62,70085.0
2015-08-18 14:30:00,66.62,66.69,66.49,66.55,57037.0,66.62,66.69,66.49,66.55,57037.0
2015-08-18 15:00:00,66.55,66.7,66.54,66.56,98409.0,66.55,66.7,66.54,66.56,98409.0
2015-08-18 15:30:00,66.58,66.77,66.55,66.71,202468.0,66.58,66.77,66.55,66.71,202468.0
2015-08-19 09:30:00,66.43,66.43,65.72,65.72,84034.0,66.43,66.43,65.72,65.72,84034.0
2015-08-19 10:00:00,65.71,65.99,65.55,65.86,67300.0,65.71,65.99,65.55,65.86,67300.0
2015-08-19 10:30:00,65.86,65.86,65.05,65.27,57899.0,65.86,65.86,65.05,65.27,57899.0
2015-08-19 11:00:00,65.28,65.71,65.23,65.52,77080.0,65.28,65.71,65.23,65.52,77080.0
2015-08-19 11:30:00,65.51,65.79,65.4,65.71,71056.0,65.51,65.79,65.4,65.71,71056.0
2015-08-19 12:00:00,65.7,65.77,65.56,65.56,35608.0,65.7,65.77,65.56,65.56,35608.0
2015-08-19 12:30:00,65.57,65.77,65.41,65.59,47193.0,65.57,65.77,65.41,65.59,47193.0
2015-08-19 13:00:00,65.57,65.58,65.27,65.29,50739.0,65.57,65.58,65.27,65.29,50739.0
2015-08-19 13:30:00,65.28,65.7,65.19,65.7,130601.0,65.28,65.7,65.19,65.7,130601.0
2015-08-19 14:00:00,65.71,66.18,65.67,65.83,76934.0,65.71,66.18,65.67,65.83,76934.0
2015-08-19 14:30:00,65.86,65.9,65.24,65.24,153161.0,65.86,65.9,65.24,65.24,153161.0
2015-08-19 15:00:00,65.27,65.65,65.21,65.58,115454.0,65.27,65.65,65.21,65.58,115454.0
2015-08-19 15:30:00,65.58,65.71,65.35,65.35,241353.0,65.58,65.71,65.35,65.35,241353.0
2015-08-20 09:30:00,64.81,64.88,63.91,64.14,163245.0,64.81,64.88,63.91,64.14,163245.0
2015-08-20 10:00:00,64.14,64.14,63.21,63.3,117501.0,64.14,64.14,63.21,63.3,117501.0
2015-08-20 10:30:00,63.25,63.85,62.94,63.59,185613.0,63.25,63.85,62.94,63.59,185613.0
2015-08-20 11:00:00,63.54,63.61,62.89,63.17,108290.0,63.54,63.61,62.89,63.17,108290.0
2015-08-20 11:30:00,63.17,63.32,62.83,63.31,73581.0,63.17,63.32,62.83,63.31,73581.0
2015-08-20 12:00:00,63.34,63.51,62.96,63.03,67242.0,63.34,63.51,62.96,63.03,67242.0
2015-08-20 12:30:00,62.97,63.47,62.81,62.9,137222.0,62.97,63.47,62.81,62.9,137222.0
2015-08-20 13:00:00,62.9,63.18,62.8,63.16,60008.0,62.9,63.18,62.8,63.16,60008.0
2015-08-20 13:30:00,63.11,63.46,63.02,63.21,70451.0,63.11,63.46,63.02,63.21,70451.0
2015-08-20 14:00:00,63.21,63.21,62.99,63.08,40378.0,63.21,63.21,62.99,63.08,40378.0
2015-08-20 14:30:00,63.05,63.3,63.05,63.28,104616.0,63.05,63.3,63.05,63.28,104616.0
2015-08-20 15:00:00,63.28,63.42,63.17,63.31,110219.0,63.28,63.42,63.17,63.31,110219.0
2015-08-20 15:30:00,63.3,63.47,62.9,62.96,212239.0,63.3,63.47,62.9,62.96,212239.0
2015-08-21 09:30:00,62.37,62.47,60.62,62.47,290032.0,62.37,62.47,60.62,62.47,290032.0
2015-08-21 10:00:00,62.48,63.06,62.46,62.78,208567.0,62.48,63.06,62.46,62.78,208567.0
2015-08-21 10:30:00,62.76,62.9,62.41,62.75,94344.0,62.76,62.9,62.41,62.75,94344.0
2015-08-21 11:00:00,62.75,62.8,62.29,62.62,163131.0,62.75,62.8,62.29,62.62,163131.0
2015-08-21 11:30:00,62.6,62.8,62.36,62.74,158743.0,62.6,62.8,62.36,62.74,158743.0
2015-08-21 12:00:00,62.72,62.82,62.45,62.5,64780.0,62.72,62.82,62.45,62.5,64780.0
2015-08-21 12:30:00,62.5,62.6,62.09,62.1,56425.0,62.5,62.6,62.09,62.1,56425.0
2015-08-21 13:00:00,62.1,62.29,61.92,62.28,98181.0,62.1,62.29,61.92,62.28,98181.0
2015-08-21 13:30:00,62.29,62.56,62.04,62.48,56210.0,62.29,62.56,62.04,62.48,56210.0
2015-08-21 14:00:00,62.44,62.6,62.35,62.55,50735.0,62.44,62.6,62.35,62.55,50735.0
2015-08-21 14:30:00,62.55,62.86,61.97,62.07,86074.0,62.55,62.86,61.97,62.07,86074.0
2015-08-21 15:00:00,62.06,62.28,61.93,62.23,161095.0,62.06,62.28,61.93,62.23,161095.0
2015-08-21 15:30:00,62.23,62.43,61.91,61.95,319206.0,62.23,62.43,61.91,61.95,319206.0
2015-08-24 09:30:00,58.4,59.45,55.16,58.21,476063.0,58.4,59.45,55.16,58.21,476063.0
2015-08-24 10:00:00,58.31,60.35,58.3,59.98,251519.0,58.31,60.35,58.3,59.98,251519.0
2015-08-24 10:30:00,59.96,59.97,58.94,59.54,221230.0,59.96,59.97,58.94,59.54,221230.0
2015-08-24 11:00:00,59.58,59.65,58.82,58.82,124228.0,59.58,59.65,58.82,58.82,124228.0
2015-08-24 11:30:00,58.84,60.54,58.53,60.14,185611.0,58.84,60.54,58.53,60.14,185611.0
2015-08-24 12:00:00,60.13,60.77,59.67,60.46,151963.0,60.13,60.77,59.67,60.46,151963.0
2015-08-24 12:30:00,60.47,60.8,59.94,60.0,106011.0,60.47,60.8,59.94,60.0,106011.0
2015-08-24 13:00:00,60.0,60.23,59.71,59.74,66774.0,60.0,60.23,59.71,59.74,66774.0
2015-08-24 13:30:00,59.73,59.78,59.26,59.28,135787.0,59.73,59.78,59.26,59.28,135787.0
2015-08-24 14:00:00,59.25,59.37,58.74,58.77,161778.0,59.25,59.37,58.74,58.77,161778.0
2015-08-24 14:30:00,58.76,58.98,58.23,58.24,112568.0,58.76,58.98,58.23,58.24,112568.0
2015-08-24 15:00:00,58.23,58.34,57.99,58.0,234957.0,58.23,58.34,57.99,58.0,234957.0
2015-08-24 15:30:00,58.0,59.34,57.99,59.07,539641.0,58.0,59.34,57.99,59.07,539641.0
2015-08-25 09:30:00,61.5,61.9,59.9,59.9,253890.0,61.5,61.9,59.9,59.9,253890.0
2015-08-25 10:00:00,59.85,60.21,59.75,59.96,142422.0,59.85,60.21,59.75,59.96,142422.0
2015-08-25 10:30:00,59.96,60.31,59.82,59.97,77284.0,59.96,60.31,59.82,59.97,77284.0
2015-08-25 11:00:00,59.99,60.83,59.98,60.74,88860.0,59.99,60.83,59.98,60.74,88860.0
2015-08-25 11:30:00,60.74,60.96,60.64,60.69,94553.0,60.74,60.96,60.64,60.69,94553.0
2015-08-25 12:00:00,60.72,60.77,60.49,60.74,76818.0,60.72,60.77,60.49,60.74,76818.0
2015-08-25 12:30:00,60.73,60.91,60.56,60.68,56051.0,60.73,60.91,60.56,60.68,56051.0
2015-08-25 13:00:00,60.67,60.81,60.0,60.05,83654.0,60.67,60.81,60.0,60.05,83654.0
2015-08-25 13:30:00,60.03,60.48,59.88,60.35,102070.0,60.03,60.48,59.88,60.35,102070.0
2015-08-25 14:00:00,60.34,60.34,59.75,59.87,77979.0,60.34,60.34,59.75,59.87,77979.0
2015-08-25 14:30:00,59.87,60.13,59.71,60.08,62807.0,59.87,60.13,59.71,60.08,62807.0
2015-08-25 15:00:00,60.08,60.31,59.88,60.02,150426.0,60.08,60.31,59.88,60.02,150426.0
2015-08-25 15:30:00,60.01,60.05,58.69,58.7,385683.0,60.01,60.05,58.69,58.7,385683.0
2015-08-26 09:30:00,60.33,60.54,59.64,59.64,171838.0,60.33,60.54,59.64,59.64,171838.0
2015-08-26 10:00:00,59.59,60.02,59.41,60.0,117333.0,59.59,60.02,59.41,60.0,117333.0
2015-08-26 10:30:00,59.96,60.3,59.89,60.07,83341.0,59.96,60.3,59.89,60.07,83341.0
2015-08-26 11:00:00,60.08,60.48,59.97,60.0,256640.0,60.08,60.48,59.97,60.0,256640.0
2015-08-26 11:30:00,60.02,60.12,59.39,59.88,105842.0,60.02,60.12,59.39,59.88,105842.0
2015-08-26 12:00:00,59.78,59.9,59.36,59.39,47928.0,59.78,59.9,59.36,59.39,47928.0
2015-08-26 12:30:00,59.45,59.5,59.05,59.5,94416.0,59.45,59.5,59.05,59.5,94416.0
2015-08-26 13:00:00,59.5,59.81,59.08,59.71,72879.0,59.5,59.81,59.08,59.71,72879.0
2015-08-26 13:30:00,59.68,60.02,59.54,59.93,133398.0,59.68,60.02,59.54,59.93,133398.0
2015-08-26 14:00:00,59.96,60.08,59.59,59.9,108850.0,59.96,60.08,59.59,59.9,108850.0
2015-08-26 14:30:00,59.9,60.36,59.79,60.36,132689.0,59.9,60.36,59.79,60.36,132689.0
2015-08-26 15:00:00,60.36,60.77,60.1,60.2,296137.0,60.36,60.77,60.1,60.2,296137.0
2015-08-26 15:30:00,60.21,60.44,60.09,60.31,628138.0,60.21,60.44,60.09,60.31,628138.0
2015-08-27 09:30:00,61.6,62.94,61.3,62.19,290868.0,61.6,62.94,61.3,62.19,290868.0
2015-08-27 10:00:00,62.2,62.9,62.05,62.76,255743.0,62.2,62.9,62.05,62.76,255743.0
2015-08-27 10:30:00,62.79,63.23,62.57,63.16,174881.0,62.79,63.23,62.57,63.16,174881.0
2015-08-27 11:00:00,63.16,63.3,62.61,62.79,83516.0,63.16,63.3,62.61,62.79,83516.0
2015-08-27 11:30:00,62.82,62.86,62.44,62.66,133797.0,62.82,62.86,62.44,62.66,133797.0
2015-08-27 12:00:00,62.65,63.2,62.62,63.16,89684.0,62.65,63.2,62.62,63.16,89684.0
2015-08-27 12:30:00,63.18,63.42,63.0,63.4,131169.0,63.18,63.42,63.0,63.4,131169.0
2015-08-27 13:00:00,63.38,63.7,63.32,63.45,137021.0,63.38,63.7,63.32,63.45,137021.0
2015-08-27 13:30:00,63.43,63.63,63.28,63.5,91159.0,63.43,63.63,63.28,63.5,91159.0
2015-08-27 14:00:00,63.5,63.52,62.61,62.81,116400.0,63.5,63.52,62.61,62.81,116400.0
2015-08-27 14:30:00,62.85,63.0,62.43,62.5,152589.0,62.85,63.0,62.43,62.5,152589.0
2015-08-27 15:00:00,62.48,62.55,61.71,62.55,277720.0,62.48,62.55,61.71,62.55,277720.0
2015-08-27 15:30:00,62.57,62.95,62.16,62.65,597583.0,62.57,62.95,62.16,62.65,597583.0
2015-08-28 09:30:00,62.62,62.8,61.97,62.71,145152.0,62.62,62.8,61.97,62.71,145152.0
2015-08-28 10:00:00,62.65,62.83,62.31,62.68,99261.0,62.65,62.83,62.31,62.68,99261.0
2015-08-28 10:30:00,62.69,63.0,62.6,62.98,84530.0,62.69,63.0,62.6,62.98,84530.0
2015-08-28 11:00:00,62.94,63.32,62.87,63.21,91534.0,62.94,63.32,62.87,63.21,91534.0
2015-08-28 11:30:00,63.23,63.25,62.49,62.72,38939.0,63.23,63.25,62.49,62.72,38939.0
2015-08-28 12:00:00,62.72,62.97,62.6,62.97,53699.0,62.72,62.97,62.6,62.97,53699.0
2015-08-28 12:30:00,62.91,62.99,62.74,62.79,35479.0,62.91,62.99,62.74,62.79,35479.0
2015-08-28 13:00:00,62.8,63.12,62.61,62.93,86615.0,62.8,63.12,62.61,62.93,86615.0
2015-08-28 13:30:00,62.96,63.28,62.83,63.19,112303.0,62.96,63.28,62.83,63.19,112303.0
2015-08-28 14:00:00,63.17,63.44,63.17,63.3,107042.0,63.17,63.44,63.17,63.3,107042.0
2015-08-28 14:30:00,63.32,63.48,63.2,63.26,55926.0,63.32,63.48,63.2,63.26,55926.0
2015-08-28 15:00:00,63.25,63.33,62.96,63.13,82000.0,63.25,63.33,62.96,63.13,82000.0
2015-08-28 15:30:00,63.11,63.34,62.83,63.16,259289.0,63.11,63.34,62.83,63.16,259289.0
2015-08-31 09:30:00,63.08,63.94,63.08,63.8,153450.0,63.08,63.94,63.08,63.8,153450.0
2015-08-31 10:00:00,63.72,63.95,63.37,63.92,125444.0,63.72,63.95,63.37,63.92,125444.0
2015-08-31 10:30:00,63.92,64.19,63.8,64.05,190707.0,63.92,64.19,63.8,64.05,190707.0
2015-08-31 11:00:00,64.03,64.38,63.9,64.34,136312.0,64.03,64.38,63.9,64.34,136312.0
2015-08-31 11:30:00,64.34,64.43,63.81,63.9,175618.0,64.34,64.43,63.81,63.9,175618.0
2015-08-31 12:00:00,63.93,64.0,63.78,63.9,80932.0,63.93,64.0,63.78,63.9,80932.0
2015-08-31 12:30:00,63.95,64.09,63.85,63.88,124839.0,63.95,64.09,63.85,63.88,124839.0
2015-08-31 13:00:00,63.88,64.25,63.88,64.03,121598.0,63.88,64.25,63.88,64.03,121598.0
2015-08-31 13:30:00,64.02,64.06,63.8,63.98,55793.0,64.02,64.06,63.8,63.98,55793.0
2015-08-31 14:00:00,63.98,64.08,63.7,63.86,80753.0,63.98,64.08,63.7,63.86,80753.0
2015-08-31 14:30:00,63.87,63.95,63.57,63.69,94804.0,63.87,63.95,63.57,63.69,94804.0
2015-08-31 15:00:00,63.68,64.14,63.68,64.05,157624.0,63.68,64.14,63.68,64.05,157624.0
2015-08-31 15:30:00,64.05,64.34,63.96,64.0,333470.0,64.05,64.34,63.96,64.0,333470.0
2015-09-01 09:30:00,62.82,63.26,62.25,62.87,188514.0,62.82,63.26,62.25,62.87,188514.0
2015-09-01 10:00:00,62.87,63.5,62.22,63.44,133859.0,62.87,63.5,62.22,63.44,133859.0
2015-09-01 10:30:00,63.5,63.76,63.17,63.43,141067.0,63.5,63.76,63.17,63.43,141067.0
2015-09-01 11:00:00,63.42,63.68,63.25,63.39,72854.0,63.42,63.68,63.25,63.39,72854.0
2015-09-01 11:30:00,63.34,63.64,63.29,63.42,70195.0,63.34,63.64,63.29,63.42,70195.0
2015-09-01 12:00:00,63.4,63.48,63.06,63.15,70619.0,63.4,63.48,63.06,63.15,70619.0
2015-09-01 12:30:00,63.11,63.17,62.59,62.69,99464.0,63.11,63.17,62.59,62.69,99464.0
2015-09-01 13:00:00,62.71,63.14,62.52,63.14,92624.0,62.71,63.14,62.52,63.14,92624.0
2015-09-01 13:30:00,63.04,63.19,62.87,63.06,45141.0,63.04,63.19,62.87,63.06,45141.0
2015-09-01 14:00:00,63.08,63.13,62.75,63.03,63510.0,63.08,63.13,62.75,63.03,63510.0
2015-09-01 14:30:00,63.0,63.29,62.92,62.93,90490.0,63.0,63.29,62.92,62.93,90490.0
2015-09-01 15:00:00,62.93,63.07,62.59,62.68,112899.0,62.93,63.07,62.59,62.68,112899.0
2015-09-01 15:30:00,62.7,63.22,62.67,63.07,434236.0,62.7,63.22,62.67,63.07,434236.0
2015-09-02 09:30:00,63.85,64.61,63.78,64.13,430651.0,63.85,64.61,63.78,64.13,430651.0
2015-09-02 10:00:00,64.1,64.55,64.05,64.3,205541.0,64.1,64.55,64.05,64.3,205541.0
2015-09-02 10:30:00,64.27,64.27,63.72,63.82,204241.0,64.27,64.27,63.72,63.82,204241.0
2015-09-02 11:00:00,63.75,64.3,63.75,64.17,179808.0,63.75,64.3,63.75,64.17,179808.0
2015-09-02 11:30:00,64.17,64.29,64.02,64.19,127466.0,64.17,64.29,64.02,64.19,127466.0
2015-09-02 12:00:00,64.18,64.2,63.66,64.03,115626.0,64.18,64.2,63.66,64.03,115626.0
2015-09-02 12:30:00,64.1,64.43,64.0,64.37,58424.0,64.1,64.43,64.0,64.37,58424.0
2015-09-02 13:00:00,64.41,64.7,64.33,64.68,131916.0,64.41,64.7,64.33,64.68,131916.0
2015-09-02 13:30:00,64.67,64.79,64.45,64.59,210253.0,64.67,64.79,64.45,64.59,210253.0
2015-09-02 14:00:00,64.59,64.88,64.34,64.85,201230.0,64.59,64.88,64.34,64.85,201230.0
2015-09-02 14:30:00,64.85,65.13,64.73,64.95,305395.0,64.85,65.13,64.73,64.95,305395.0
2015-09-02 15:00:00,64.92,65.09,64.58,64.92,265033.0,64.92,65.09,64.58,64.92,265033.0
2015-09-02 15:30:00,64.92,65.48,64.86,65.36,510854.0,64.92,65.48,64.86,65.36,510854.0
2015-09-03 09:30:00,66.05,66.88,65.9,66.09,371255.0,66.05,66.88,65.9,66.09,371255.0
2015-09-03 10:00:00,66.06,66.29,65.79,66.03,168603.0,66.06,66.29,65.79,66.03,168603.0
2015-09-03 10:30:00,66.01,66.47,65.93,66.4,155169.0,66.01,66.47,65.93,66.4,155169.0
2015-09-03 11:00:00,66.42,66.49,65.91,66.12,318634.0,66.42,66.49,65.91,66.12,318634.0
2015-09-03 11:30:00,66.16,66.45,66.09,66.33,190755.0,66.16,66.45,66.09,66.33,190755.0
2015-09-03 12:00:00,66.33,66.39,66.02,66.02,88380.0,66.33,66.39,66.02,66.02,88380.0
2015-09-03 12:30:00,66.01,66.07,65.62,65.97,202144.0,66.01,66.07,65.62,65.97,202144.0
2015-09-03 13:00:00,65.95,65.99,65.39,65.5,159003.0,65.95,65.99,65.39,65.5,159003.0
2015-09-03 13:30:00,65.49,65.56,64.85,64.92,179370.0,65.49,65.56,64.85,64.92,179370.0
2015-09-03 14:00:00,64.89,64.94,64.6,64.78,153572.0,64.89,64.94,64.6,64.78,153572.0
2015-09-03 14:30:00,64.79,65.3,64.75,65.02,136643.0,64.79,65.3,64.75,65.02,136643.0
2015-09-03 15:00:00,65.02,65.28,64.83,65.0,232906.0,65.02,65.28,64.83,65.0,232906.0
2015-09-03 15:30:00,64.98,65.12,64.71,64.95,357006.0,64.98,65.12,64.71,64.95,357006.0
2015-09-04 09:30:00,64.59,65.47,64.32,64.95,135806.0,64.59,65.47,64.32,64.95,135806.0
2015-09-04 10:00:00,64.9,65.31,64.66,65.3,144028.0,64.9,65.31,64.66,65.3,144028.0
2015-09-04 10:30:00,65.27,65.75,65.04,65.73,175972.0,65.27,65.75,65.04,65.73,175972.0
2015-09-04 11:00:00,65.74,65.84,65.2,65.38,105524.0,65.74,65.84,65.2,65.38,105524.0
2015-09-04 11:30:00,65.36,65.43,65.05,65.18,138209.0,65.36,65.43,65.05,65.18,138209.0
2015-09-04 12:00:00,65.22,65.22,64.8,64.86,59455.0,65.22,65.22,64.8,64.86,59455.0
2015-09-04 12:30:00,64.88,65.09,64.79,64.89,56305.0,64.88,65.09,64.79,64.89,56305.0
2015-09-04 13:00:00,64.88,65.05,64.86,64.94,59947.0,64.88,65.05,64.86,64.94,59947.0
2015-09-04 13:30:00,64.95,65.07,64.86,65.07,76649.0,64.95,65.07,64.86,65.07,76649.0
2015-09-04 14:00:00,65.06,65.29,65.04,65.21,93420.0,65.06,65.29,65.04,65.21,93420.0
2015-09-04 14:30:00,65.26,65.26,65.0,65.06,191125.0,65.26,65.26,65.0,65.06,191125.0
2015-09-04 15:00:00,65.08,65.57,65.07,65.47,229255.0,65.08,65.57,65.07,65.47,229255.0
2015-09-04 15:30:00,65.47,66.11,65.45,65.68,460280.0,65.47,66.11,65.45,65.68,460280.0
2015-09-08 09:30:00,66.33,66.99,65.76,66.17,386099.0,66.33,66.99,65.76,66.17,386099.0
2015-09-08 10:00:00,66.19,66.2,65.51,65.66,207930.0,66.19,66.2,65.51,65.66,207930.0
2015-09-08 10:30:00,65.67,65.71,65.33,65.5,234956.0,65.67,65.71,65.33,65.5,234956.0
2015-09-08 11:00:00,65.49,65.83,65.49,65.65,234826.0,65.49,65.83,65.49,65.65,234826.0
2015-09-08 11:30:00,65.67,65.81,65.57,65.6,70926.0,65.67,65.81,65.57,65.6,70926.0
2015-09-08 12:00:00,65.58,66.0,65.56,65.95,139577.0,65.58,66.0,65.56,65.95,139577.0
2015-09-08 12:30:00,65.93,66.05,65.76,66.03,90546.0,65.93,66.05,65.76,66.03,90546.0
2015-09-08 13:00:00,66.03,66.05,65.81,65.86,85283.0,66.03,66.05,65.81,65.86,85283.0
2015-09-08 13:30:00,65.85,66.03,65.8,66.0,109828.0,65.85,66.03,65.8,66.0,109828.0
2015-09-08 14:00:00,65.99,66.01,65.7,65.86,156134.0,65.99,66.01,65.7,65.86,156134.0
2015-09-08 14:30:00,65.88,66.15,65.79,65.96,230189.0,65.88,66.15,65.79,65.96,230189.0
2015-09-08 15:00:00,65.95,65.95,65.67,65.77,232168.0,65.95,65.95,65.67,65.77,232168.0
2015-09-08 15:30:00,65.78,65.92,65.66,65.88,633072.0,65.78,65.92,65.66,65.88,633072.0
2015-09-09 09:30:00,66.39,66.44,64.63,65.17,511258.0,66.39,66.44,64.63,65.17,511258.0
2015-09-09 10:00:00,65.14,65.52,64.91,64.91,266651.0,65.14,65.52,64.91,64.91,266651.0
2015-09-09 10:30:00,64.93,65.16,64.61,64.73,186092.0,64.93,65.16,64.61,64.73,186092.0
2015-09-09 11:00:00,64.74,64.74,64.23,64.33,304298.0,64.74,64.74,64.23,64.33,304298.0
2015-09-09 11:30:00,64.34,64.51,64.07,64.13,219000.0,64.34,64.51,64.07,64.13,219000.0
2015-09-09 12:00:00,64.09,64.48,64.03,64.44,170487.0,64.09,64.48,64.03,64.44,170487.0
2015-09-09 12:30:00,64.47,64.72,64.38,64.59,167385.0,64.47,64.72,64.38,64.59,167385.0
2015-09-09 13:00:00,64.61,64.89,64.53,64.78,165244.0,64.61,64.89,64.53,64.78,165244.0
2015-09-09 13:30:00,64.76,64.88,64.6,64.68,161206.0,64.76,64.88,64.6,64.68,161206.0
2015-09-09 14:00:00,64.7,64.88,64.5,64.61,142999.0,64.7,64.88,64.5,64.61,142999.0
2015-09-09 14:30:00,64.61,64.79,64.48,64.5,225043.0,64.61,64.79,64.48,64.5,225043.0
2015-09-09 15:00:00,64.5,64.58,61.22,63.63,603857.0,64.5,64.58,61.22,63.63,603857.0
2015-09-09 15:30:00,63.64,64.14,63.38,64.11,756043.0,63.64,64.14,63.38,64.11,756043.0
2015-09-10 09:30:00,60.07,60.8,57.72,57.84,4509086.0,60.07,60.8,57.72,57.84,4509086.0
2015-09-10 10:00:00,57.81,58.15,56.9,57.34,2370904.0,57.81,58.15,56.9,57.34,2370904.0
2015-09-10 10:30:00,57.3,57.63,56.34,56.71,2221395.0,57.3,57.63,56.34,56.71,2221395.0
2015-09-10 11:00:00,56.7,56.8,55.82,56.06,1604066.0,56.7,56.8,55.82,56.06,1604066.0
2015-09-10 11:30:00,56.03,56.43,55.6,55.7,1290419.0,56.03,56.43,55.6,55.7,1290419.0
2015-09-10 12:00:00,55.71,56.19,55.02,55.07,1865495.0,55.71,56.19,55.02,55.07,1865495.0
2015-09-10 12:30:00,55.07,55.34,54.57,54.57,1908401.0,55.07,55.34,54.57,54.57,1908401.0
2015-09-10 13:00:00,54.57,54.81,53.41,53.74,2599301.0,54.57,54.81,53.41,53.74,2599301.0
2015-09-10 13:30:00,53.75,54.34,52.88,54.27,3304598.0,53.75,54.34,52.88,54.27,3304598.0
2015-09-10 14:00:00,54.29,54.84,53.78,54.33,1799165.0,54.29,54.84,53.78,54.33,1799165.0
2015-09-10 14:30:00,54.31,54.56,53.51,53.6,1141664.0,54.31,54.56,53.51,53.6,1141664.0
2015-09-10 15:00:00,53.61,54.2,53.27,53.42,1822254.0,53.61,54.2,53.27,53.42,1822254.0
2015-09-10 15:30:00,53.45,53.69,52.89,53.54,2733385.0,53.45,53.69,52.89,53.54,2733385.0
2015-09-11 09:30:00,54.6,54.64,53.4,53.54,2173066.0,54.6,54.64,53.4,53.54,2173066.0
2015-09-11 10:00:00,53.55,53.91,52.91,53.8,1470019.0,53.55,53.91,52.91,53.8,1470019.0
2015-09-11 10:30:00,53.81,53.87,53.22,53.28,837332.0,53.81,53.87,53.22,53.28,837332.0
2015-09-11 11:00:00,53.28,53.4,53.02,53.35,596027.0,53.28,53.4,53.02,53.35,596027.0
2015-09-11 11:30:00,53.34,54.08,53.3,54.03,999471.0,53.34,54.08,53.3,54.03,999471.0
2015-09-11 12:00:00,54.03,54.5,53.91,54.48,986292.0,54.03,54.5,53.91,54.48,986292.0
2015-09-11 12:30:00,54.49,54.54,54.08,54.23,396044.0,54.49,54.54,54.08,54.23,396044.0
2015-09-11 13:00:00,54.22,54.35,54.09,54.2,502016.0,54.22,54.35,54.09,54.2,502016.0
2015-09-11 13:30:00,54.19,54.65,54.08,54.27,545836.0,54.19,54.65,54.08,54.27,545836.0
2015-09-11 14:00:00,54.28,54.31,54.08,54.18,484706.0,54.28,54.31,54.08,54.18,484706.0
2015-09-11 14:30:00,54.18,54.22,53.44,53.5,653587.0,54.18,54.22,53.44,53.5,653587.0
2015-09-11 15:00:00,53.51,54.47,53.5,54.21,845067.0,53.51,54.47,53.5,54.21,845067.0
2015-09-11 15:30:00,54.21,54.36,53.93,54.0,1079525.0,54.21,54.36,53.93,54.0,1079525.0
2015-09-14 09:30:00,53.95,54.63,53.69,54.35,727031.0,53.95,54.63,53.69,54.35,727031.0
2015-09-14 10:00:00,54.31,54.78,54.08,54.64,589629.0,54.31,54.78,54.08,54.64,589629.0
2015-09-14 10:30:00,54.64,54.75,53.86,54.0,340040.0,54.64,54.75,53.86,54.0,340040.0
2015-09-14 11:00:00,54.0,54.0,53.46,53.54,338490.0,54.0,54.0,53.46,53.54,338490.0
2015-09-14 11:30:00,53.53,53.65,53.28,53.55,281910.0,53.53,53.65,53.28,53.55,281910.0
2015-09-14 12:00:00,53.53,53.62,53.15,53.28,235722.0,53.53,53.62,53.15,53.28,235722.0
2015-09-14 12:30:00,53.29,53.57,53.27,53.4,171331.0,53.29,53.57,53.27,53.4,171331.0
2015-09-14 13:00:00,53.41,53.55,53.32,53.42,173383.0,53.41,53.55,53.32,53.42,173383.0
2015-09-14 13:30:00,53.41,53.55,53.33,53.47,160821.0,53.41,53.55,53.33,53.47,160821.0
2015-09-14 14:00:00,53.48,53.55,53.26,53.31,273340.0,53.48,53.55,53.26,53.31,273340.0
2015-09-14 14:30:00,53.29,53.49,53.25,53.42,268584.0,53.29,53.49,53.25,53.42,268584.0
2015-09-14 15:00:00,53.41,53.71,53.31,53.69,312812.0,53.41,53.71,53.31,53.69,312812.0
2015-09-14 15:30:00,53.68,53.82,53.54,53.79,614115.0,53.68,53.82,53.54,53.79,614115.0
2015-09-15 09:30:00,53.83,54.0,52.62,52.76,666934.0,53.83,54.0,52.62,52.76,666934.0
2015-09-15 10:00:00,52.76,52.87,52.09,52.22,662906.0,52.76,52.87,52.09,52.22,662906.0
2015-09-15 10:30:00,52.23,52.65,51.96,52.29,576936.0,52.23,52.65,51.96,52.29,576936.0
2015-09-15 11:00:00,52.32,52.4,52.0,52.29,429939.0,52.32,52.4,52.0,52.29,429939.0
2015-09-15 11:30:00,52.32,52.63,52.26,52.59,304193.0,52.32,52.63,52.26,52.59,304193.0
2015-09-15 12:00:00,52.59,53.06,52.56,53.0,403046.0,52.59,53.06,52.56,53.0,403046.0
2015-09-15 12:30:00,52.99,53.24,52.88,53.01,331533.0,52.99,53.24,52.88,53.01,331533.0
2015-09-15 13:00:00,53.0,53.35,52.99,53.32,299694.0,53.0,53.35,52.99,53.32,299694.0
2015-09-15 13:30:00,53.32,53.47,52.99,53.03,229655.0,53.32,53.47,52.99,53.03,229655.0
2015-09-15 14:00:00,53.04,53.2,52.99,53.01,214083.0,53.04,53.2,52.99,53.01,214083.0
2015-09-15 14:30:00,53.0,53.28,52.99,53.15,242899.0,53.0,53.28,52.99,53.15,242899.0
2015-09-15 15:00:00,53.15,53.23,53.07,53.18,303790.0,53.15,53.23,53.07,53.18,303790.0
2015-09-15 15:30:00,53.18,53.46,53.18,53.37,555169.0,53.18,53.46,53.18,53.37,555169.0
2015-09-16 09:30:00,53.22,53.33,52.83,53.02,388807.0,53.22,53.33,52.83,53.02,388807.0
2015-09-16 10:00:00,53.05,53.1,52.81,53.0,282691.0,53.05,53.1,52.81,53.0,282691.0
2015-09-16 10:30:00,53.0,53.29,52.95,53.24,240026.0,53.0,53.29,52.95,53.24,240026.0
2015-09-16 11:00:00,53.24,53.94,53.21,53.78,372987.0,53.24,53.94,53.21,53.78,372987.0
2015-09-16 11:30:00,53.81,53.97,53.59,53.8,302741.0,53.81,53.97,53.59,53.8,302741.0
2015-09-16 12:00:00,53.81,53.87,53.5,53.56,85586.0,53.81,53.87,53.5,53.56,85586.0
2015-09-16 12:30:00,53.58,53.84,53.45,53.82,133197.0,53.58,53.84,53.45,53.82,133197.0
2015-09-16 13:00:00,53.8,53.9,53.66,53.7,178163.0,53.8,53.9,53.66,53.7,178163.0
2015-09-16 13:30:00,53.69,53.84,53.65,53.79,113595.0,53.69,53.84,53.65,53.79,113595.0
2015-09-16 14:00:00,53.76,53.83,53.67,53.71,146244.0,53.76,53.83,53.67,53.71,146244.0
2015-09-16 14:30:00,53.71,54.5,53.66,54.41,981484.0,53.71,54.5,53.66,54.41,981484.0
2015-09-16 15:00:00,54.41,55.1,54.26,55.06,558678.0,54.41,55.1,54.26,55.06,558678.0
2015-09-16 15:30:00,55.06,55.35,54.58,54.65,853773.0,55.06,55.35,54.58,54.65,853773.0
2015-09-17 09:30:00,54.86,55.12,54.0,54.14,233194.0,54.86,55.12,54.0,54.14,233194.0
2015-09-17 10:00:00,54.16,54.46,53.48,53.58,331063.0,54.16,54.46,53.48,53.58,331063.0
2015-09-17 10:30:00,53.59,53.93,53.42,53.6,240760.0,53.59,53.93,53.42,53.6,240760.0
2015-09-17 11:00:00,53.6,53.89,53.57,53.86,93453.0,53.6,53.89,53.57,53.86,93453.0
2015-09-17 11:30:00,53.86,54.0,53.76,53.8,68851.0,53.86,54.0,53.76,53.8,68851.0
2015-09-17 12:00:00,53.77,53.97,53.7,53.92,106403.0,53.77,53.97,53.7,53.92,106403.0
2015-09-17 12:30:00,53.94,54.0,53.73,53.86,71931.0,53.94,54.0,53.73,53.86,71931.0
2015-09-17 13:00:00,53.88,53.95,53.65,53.69,142636.0,53.88,53.95,53.65,53.69,142636.0
2015-09-17 13:30:00,53.7,53.8,53.3,53.44,131921.0,53.7,53.8,53.3,53.44,131921.0
2015-09-17 14:00:00,53.47,54.24,53.32,53.91,289620.0,53.47,54.24,53.32,53.91,289620.0
2015-09-17 14:30:00,53.9,54.31,53.76,53.95,175267.0,53.9,54.31,53.76,53.95,175267.0
2015-09-17 15:00:00,53.99,54.03,53.18,53.59,324682.0,53.99,54.03,53.18,53.59,324682.0
2015-09-17 15:30:00,53.59,53.86,53.37,53.84,694435.0,53.59,53.86,53.37,53.84,694435.0
2015-09-18 09:30:00,53.36,54.2,53.18,54.04,370092.0,53.36,54.2,53.18,54.04,370092.0
2015-09-18 10:00:00,54.06,54.29,53.95,54.07,220380.0,54.06,54.29,53.95,54.07,220380.0
2015-09-18 10:30:00,54.02,54.02,53.57,53.63,187441.0,54.02,54.02,53.57,53.63,187441.0
2015-09-18 11:00:00,53.65,53.71,53.39,53.45,235661.0,53.65,53.71,53.39,53.45,235661.0
2015-09-18 11:30:00,53.44,53.61,53.36,53.39,159172.0,53.44,53.61,53.36,53.39,159172.0
2015-09-18 12:00:00,53.39,53.45,53.15,53.28,266931.0,53.39,53.45,53.15,53.28,266931.0
2015-09-18 12:30:00,53.28,53.35,53.05,53.28,225593.0,53.28,53.35,53.05,53.28,225593.0
2015-09-18 13:00:00,53.28,53.34,53.05,53.11,220436.0,53.28,53.34,53.05,53.11,220436.0
2015-09-18 13:30:00,53.1,53.14,52.79,52.79,145519.0,53.1,53.14,52.79,52.79,145519.0
2015-09-18 14:00:00,52.79,53.02,52.67,52.91,249467.0,52.79,53.02,52.67,52.91,249467.0
2015-09-18 14:30:00,52.9,53.08,52.87,52.99,167745.0,52.9,53.08,52.87,52.99,167745.0
2015-09-18 15:00:00,53.0,53.08,52.71,52.76,312216.0,53.0,53.08,52.71,52.76,312216.0
2015-09-18 15:30:00,52.76,52.96,52.64,52.92,634267.0,52.76,52.96,52.64,52.92,634267.0
2015-09-21 09:30:00,54.57,55.33,54.21,55.17,1151093.0,54.57,55.33,54.21,55.17,1151093.0
2015-09-21 10:00:00,55.1,55.77,54.91,55.47,752562.0,55.1,55.77,54.91,55.47,752562.0
2015-09-21 10:30:00,55.47,55.59,54.77,55.0,379249.0,55.47,55.59,54.77,55.0,379249.0
2015-09-21 11:00:00,55.03,55.1,54.51,54.52,278739.0,55.03,55.1,54.51,54.52,278739.0
2015-09-21 11:30:00,54.53,54.55,54.0,54.25,397816.0,54.53,54.55,54.0,54.25,397816.0
2015-09-21 12:00:00,54.24,54.35,54.0,54.01,157078.0,54.24,54.35,54.0,54.01,157078.0
2015-09-21 12:30:00,54.02,54.22,53.75,53.82,177551.0,54.02,54.22,53.75,53.82,177551.0
2015-09-21 13:00:00,53.82,54.25,53.77,54.04,185481.0,53.82,54.25,53.77,54.04,185481.0
2015-09-21 13:30:00,54.03,54.25,53.76,53.84,170571.0,54.03,54.25,53.76,53.84,170571.0
2015-09-21 14:00:00,53.83,54.01,53.56,53.61,207229.0,53.83,54.01,53.56,53.61,207229.0
2015-09-21 14:30:00,53.63,53.99,53.47,53.91,392529.0,53.63,53.99,53.47,53.91,392529.0
2015-09-21 15:00:00,53.95,54.1,53.76,53.95,269250.0,53.95,54.1,53.76,53.95,269250.0
2015-09-21 15:30:00,53.95,54.15,53.7,53.96,494046.0,53.95,54.15,53.7,53.96,494046.0
2015-09-22 09:30:00,53.27,53.88,53.26,53.64,287051.0,53.27,53.88,53.26,53.64,287051.0
2015-09-22 10:00:00,53.65,53.75,53.27,53.6,194830.0,53.65,53.75,53.27,53.6,194830.0
2015-09-22 10:30:00,53.58,53.84,53.55,53.84,234308.0,53.58,53.84,53.55,53.84,234308.0
2015-09-22 11:00:00,53.83,54.14,53.71,54.01,270885.0,53.83,54.14,53.71,54.01,270885.0
2015-09-22 11:30:00,54.02,54.32,54.0,54.13,283525.0,54.02,54.32,54.0,54.13,283525.0
2015-09-22 12:00:00,54.11,54.38,53.93,54.04,113420.0,54.11,54.38,53.93,54.04,113420.0
2015-09-22 12:30:00,54.04,54.08,53.84,53.91,85428.0,54.04,54.08,53.84,53.91,85428.0
2015-09-22 13:00:00,53.9,54.05,53.65,53.68,109374.0,53.9,54.05,53.65,53.68,109374.0
2015-09-22 13:30:00,53.68,53.77,53.52,53.7,118028.0,53.68,53.77,53.52,53.7,118028.0
2015-09-22 14:00:00,53.7,53.88,53.65,53.74,125196.0,53.7,53.88,53.65,53.74,125196.0
2015-09-22 14:30:00,53.74,54.33,53.7,54.31,267161.0,53.74,54.33,53.7,54.31,267161.0
2015-09-22 15:00:00,54.3,54.68,54.28,54.68,336643.0,54.3,54.68,54.28,54.68,336643.0
2015-09-22 15:30:00,54.69,54.86,54.53,54.72,646390.0,54.69,54.86,54.53,54.72,646390.0
2015-09-23 09:30:00,55.16,55.53,54.72,55.06,286849.0,55.16,55.53,54.72,55.06,286849.0
2015-09-23 10:00:00,55.05,55.19,54.66,54.66,303927.0,55.05,55.19,54.66,54.66,303927.0
2015-09-23 10:30:00,54.66,54.77,54.3,54.77,213249.0,54.66,54.77,54.3,54.77,213249.0
2015-09-23 11:00:00,54.77,54.8,54.07,54.13,168046.0,54.77,54.8,54.07,54.13,168046.0
2015-09-23 11:30:00,54.11,54.13,53.84,54.0,306920.0,54.11,54.13,53.84,54.0,306920.0
2015-09-23 12:00:00,54.0,54.02,53.63,53.78,103299.0,54.0,54.02,53.63,53.78,103299.0
2015-09-23 12:30:00,53.77,54.04,53.72,53.82,66386.0,53.77,54.04,53.72,53.82,66386.0
2015-09-23 13:00:00,53.84,54.07,53.62,53.66,99406.0,53.84,54.07,53.62,53.66,99406.0
2015-09-23 13:30:00,53.64,53.85,53.57,53.71,105918.0,53.64,53.85,53.57,53.71,105918.0
2015-09-23 14:00:00,53.71,53.83,53.44,53.44,108446.0,53.71,53.83,53.44,53.44,108446.0
2015-09-23 14:30:00,53.44,53.52,53.16,53.26,212711.0,53.44,53.52,53.16,53.26,212711.0
2015-09-23 15:00:00,53.27,53.5,53.23,53.34,221143.0,53.27,53.5,53.23,53.34,221143.0
2015-09-23 15:30:00,53.35,53.7,53.33,53.53,367559.0,53.35,53.7,53.33,53.53,367559.0
2015-09-24 09:30:00,53.14,53.14,52.0,52.36,496958.0,53.14,53.14,52.0,52.36,496958.0
2015-09-24 10:00:00,52.39,52.53,52.2,52.25,144467.0,52.39,52.53,52.2,52.25,144467.0
2015-09-24 10:30:00,52.25,52.78,52.25,52.74,127132.0,52.25,52.78,52.25,52.74,127132.0
2015-09-24 11:00:00,52.73,52.73,52.34,52.36,141009.0,52.73,52.73,52.34,52.36,141009.0
2015-09-24 11:30:00,52.36,52.45,51.98,52.17,225628.0,52.36,52.45,51.98,52.17,225628.0
2015-09-24 12:00:00,52.14,52.79,52.13,52.7,106093.0,52.14,52.79,52.13,52.7,106093.0
2015-09-24 12:30:00,52.7,53.05,52.69,52.81,123643.0,52.7,53.05,52.69,52.81,123643.0
2015-09-24 13:00:00,52.82,52.9,52.55,52.58,120737.0,52.82,52.9,52.55,52.58,120737.0
2015-09-24 13:30:00,52.58,52.63,52.46,52.51,118462.0,52.58,52.63,52.46,52.51,118462.0
2015-09-24 14:00:00,52.5,52.5,52.22,52.36,172483.0,52.5,52.5,52.22,52.36,172483.0
2015-09-24 14:30:00,52.36,52.63,52.24,52.45,156243.0,52.36,52.63,52.24,52.45,156243.0
2015-09-24 15:00:00,52.46,52.88,52.46,52.81,202547.0,52.46,52.88,52.46,52.81,202547.0
2015-09-24 15:30:00,52.78,52.87,52.64,52.85,309127.0,52.78,52.87,52.64,52.85,309127.0
2015-09-25 09:30:00,53.87,54.47,53.64,53.99,391107.0,53.87,54.47,53.64,53.99,391107.0
2015-09-25 10:00:00,54.02,54.08,53.48,53.48,239810.0,54.02,54.08,53.48,53.48,239810.0
2015-09-25 10:30:00,53.49,53.5,53.05,53.3,180949.0,53.49,53.5,53.05,53.3,180949.0
2015-09-25 11:00:00,53.28,53.33,53.05,53.23,68021.0,53.28,53.33,53.05,53.23,68021.0
2015-09-25 11:30:00,53.23,53.32,53.01,53.19,56744.0,53.23,53.32,53.01,53.19,56744.0
2015-09-25 12:00:00,53.22,53.22,52.82,52.95,66403.0,53.22,53.22,52.82,52.95,66403.0
2015-09-25 12:30:00,52.95,53.04,52.83,52.98,86061.0,52.95,53.04,52.83,52.98,86061.0
2015-09-25 13:00:00,53.0,53.08,52.79,52.91,73090.0,53.0,53.08,52.79,52.91,73090.0
2015-09-25 13:30:00,52.9,53.08,52.83,52.89,91756.0,52.9,53.08,52.83,52.89,91756.0
2015-09-25 14:00:00,52.89,52.99,52.36,52.39,127354.0,52.89,52.99,52.36,52.39,127354.0
2015-09-25 14:30:00,52.38,52.49,51.79,52.0,287250.0,52.38,52.49,51.79,52.0,287250.0
2015-09-25 15:00:00,52.01,52.16,51.65,52.09,347664.0,52.01,52.16,51.65,52.09,347664.0
2015-09-25 15:30:00,52.08,52.74,52.02,52.59,545213.0,52.08,52.74,52.02,52.59,545213.0
2015-09-28 09:30:00,52.11,52.29,51.26,51.26,494224.0,52.11,52.29,51.26,51.26,494224.0
2015-09-28 10:00:00,51.3,51.32,50.42,50.83,870360.0,51.3,51.32,50.42,50.83,870360.0
2015-09-28 10:30:00,50.87,51.21,50.34,51.21,471694.0,50.87,51.21,50.34,51.21,471694.0
2015-09-28 11:00:00,51.21,51.31,50.89,51.04,205718.0,51.21,51.31,50.89,51.04,205718.0
2015-09-28 11:30:00,51.08,51.15,50.83,50.9,216076.0,51.08,51.15,50.83,50.9,216076.0
2015-09-28 12:00:00,50.92,50.97,50.58,50.83,177670.0,50.92,50.97,50.58,50.83,177670.0
2015-09-28 12:30:00,50.8,50.89,50.52,50.78,296256.0,50.8,50.89,50.52,50.78,296256.0
2015-09-28 13:00:00,50.76,50.95,50.6,50.79,169080.0,50.76,50.95,50.6,50.79,169080.0
2015-09-28 13:30:00,50.78,50.81,50.56,50.56,220866.0,50.78,50.81,50.56,50.56,220866.0
2015-09-28 14:00:00,50.55,50.83,50.45,50.83,266314.0,50.55,50.83,50.45,50.83,266314.0
2015-09-28 14:30:00,50.83,50.83,50.41,50.46,261960.0,50.83,50.83,50.41,50.46,261960.0
2015-09-28 15:00:00,50.45,50.59,50.11,50.28,517634.0,50.45,50.59,50.11,50.28,517634.0
2015-09-28 15:30:00,50.29,50.57,50.22,50.37,858848.0,50.29,50.57,50.22,50.37,858848.0
2015-09-29 09:30:00,50.3,50.44,49.5,49.88,327174.0,50.3,50.44,49.5,49.88,327174.0
2015-09-29 10:00:00,49.92,50.75,49.83,50.63,295642.0,49.92,50.75,49.83,50.63,295642.0
2015-09-29 10:30:00,50.62,50.8,49.86,50.3,316083.0,50.62,50.8,49.86,50.3,316083.0
2015-09-29 11:00:00,50.27,50.74,49.96,50.29,575396.0,50.27,50.74,49.96,50.29,575396.0
2015-09-29 11:30:00,50.3,50.7,49.95,50.32,127800.0,50.3,50.7,49.95,50.32,127800.0
2015-09-29 12:00:00,50.3,50.44,50.0,50.3,119844.0,50.3,50.44,50.0,50.3,119844.0
2015-09-29 12:30:00,50.33,50.54,50.16,50.16,62815.0,50.33,50.54,50.16,50.16,62815.0
2015-09-29 13:00:00,50.17,50.86,50.16,50.77,123076.0,50.17,50.86,50.16,50.77,123076.0
2015-09-29 13:30:00,50.72,50.96,50.38,50.46,206920.0,50.72,50.96,50.38,50.46,206920.0
2015-09-29 14:00:00,50.46,50.48,50.16,50.45,160535.0,50.46,50.48,50.16,50.45,160535.0
2015-09-29 14:30:00,50.44,50.51,50.05,50.2,187256.0,50.44,50.51,50.05,50.2,187256.0
2015-09-29 15:00:00,50.2,50.31,49.68,49.8,293822.0,50.2,50.31,49.68,49.8,293822.0
2015-09-29 15:30:00,49.77,49.93,49.45,49.81,497082.0,49.77,49.93,49.45,49.81,497082.0
2015-09-30 09:30:00,50.39,50.95,50.24,50.33,134739.0,50.39,50.95,50.24,50.33,134739.0
2015-09-30 10:00:00,50.36,50.9,50.28,50.9,131331.0,50.36,50.9,50.28,50.9,131331.0
2015-09-30 10:30:00,50.94,51.14,50.68,50.69,219953.0,50.94,51.14,50.68,50.69,219953.0
2015-09-30 11:00:00,50.69,50.89,50.56,50.83,60230.0,50.69,50.89,50.56,50.83,60230.0
2015-09-30 11:30:00,50.81,50.91,50.27,50.37,97420.0,50.81,50.91,50.27,50.37,97420.0
2015-09-30 12:00:00,50.37,50.37,50.1,50.19,72801.0,50.37,50.37,50.1,50.19,72801.0
2015-09-30 12:30:00,50.19,50.26,50.0,50.19,91440.0,50.19,50.26,50.0,50.19,91440.0
2015-09-30 13:00:00,50.21,50.36,50.17,50.27,120004.0,50.21,50.36,50.17,50.27,120004.0
2015-09-30 13:30:00,50.25,50.6,50.19,50.47,61547.0,50.25,50.6,50.19,50.47,61547.0
2015-09-30 14:00:00,50.46,50.46,50.32,50.45,85287.0,50.46,50.46,50.32,50.45,85287.0
2015-09-30 14:30:00,50.44,50.62,50.16,50.6,124421.0,50.44,50.62,50.16,50.6,124421.0
2015-09-30 15:00:00,50.62,50.8,50.57,50.66,170827.0,50.62,50.8,50.57,50.66,170827.0
2015-09-30 15:30:00,50.68,50.76,50.5,50.64,318976.0,50.68,50.76,50.5,50.64,318976.0
2015-10-01 09:30:00,50.34,50.75,49.81,49.82,253054.0,50.34,50.75,49.81,49.82,253054.0
2015-10-01 10:00:00,49.82,50.5,49.64,50.36,230922.0,49.82,50.5,49.64,50.36,230922.0
2015-10-01 10:30:00,50.38,50.41,49.81,49.97,343820.0,50.38,50.41,49.81,49.97,343820.0
2015-10-01 11:00:00,49.93,50.16,49.61,49.82,211820.0,49.93,50.16,49.61,49.82,211820.0
2015-10-01 11:30:00,49.81,49.96,49.66,49.77,178077.0,49.81,49.96,49.66,49.77,178077.0
2015-10-01 12:00:00,49.78,49.99,49.52,49.93,110318.0,49.78,49.99,49.52,49.93,110318.0
2015-10-01 12:30:00,49.94,50.08,49.85,50.0,125718.0,49.94,50.08,49.85,50.0,125718.0
2015-10-01 13:00:00,49.98,50.39,49.86,50.09,137869.0,49.98,50.39,49.86,50.09,137869.0
2015-10-01 13:30:00,50.09,50.25,50.02,50.11,94263.0,50.09,50.25,50.02,50.11,94263.0
2015-10-01 14:00:00,50.14,50.4,50.05,50.05,145717.0,50.14,50.4,50.05,50.05,145717.0
2015-10-01 14:30:00,50.05,50.13,49.82,49.94,131377.0,50.05,50.13,49.82,49.94,131377.0
2015-10-01 15:00:00,49.95,50.19,49.95,49.97,100294.0,49.95,50.19,49.95,49.97,100294.0
2015-10-01 15:30:00,49.98,50.35,49.96,50.29,282224.0,49.98,50.35,49.96,50.29,282224.0
2015-10-02 09:30:00,49.82,49.88,49.14,49.43,216885.0,49.82,49.88,49.14,49.43,216885.0
2015-10-02 10:00:00,49.39,49.6,49.32,49.45,249375.0,49.39,49.6,49.32,49.45,249375.0
2015-10-02 10:30:00,49.43,49.75,49.32,49.61,232020.0,49.43,49.75,49.32,49.61,232020.0
2015-10-02 11:00:00,49.61,49.75,49.45,49.56,136823.0,49.61,49.75,49.45,49.56,136823.0
2015-10-02 11:30:00,49.58,49.87,49.53,49.74,188318.0,49.58,49.87,49.53,49.74,188318.0
2015-10-02 12:00:00,49.75,49.81,49.68,49.77,253693.0,49.75,49.81,49.68,49.77,253693.0
2015-10-02 12:30:00,49.8,49.81,49.7,49.74,159081.0,49.8,49.81,49.7,49.74,159081.0
2015-10-02 13:00:00,49.75,49.9,49.67,49.76,204212.0,49.75,49.9,49.67,49.76,204212.0
2015-10-02 13:30:00,49.77,50.13,49.77,50.07,372163.0,49.77,50.13,49.77,50.07,372163.0
2015-10-02 14:00:00,50.07,50.65,50.05,50.52,297260.0,50.07,50.65,50.05,50.52,297260.0
2015-10-02 14:30:00,50.53,50.64,50.29,50.57,172073.0,50.53,50.64,50.29,50.57,172073.0
2015-10-02 15:00:00,50.56,50.83,50.56,50.76,250346.0,50.56,50.83,50.56,50.76,250346.0
2015-10-02 15:30:00,50.76,51.13,50.76,51.07,558100.0,50.76,51.13,50.76,51.07,558100.0
2015-10-05 09:30:00,51.32,51.87,51.32,51.75,214625.0,51.32,51.87,51.32,51.75,214625.0
2015-10-05 10:00:00,51.74,51.75,51.36,51.53,114242.0,51.74,51.75,51.36,51.53,114242.0
2015-10-05 10:30:00,51.47,51.52,50.93,51.19,136015.0,51.47,51.52,50.93,51.19,136015.0
2015-10-05 11:00:00,51.18,51.55,51.18,51.44,79338.0,51.18,51.55,51.18,51.44,79338.0
2015-10-05 11:30:00,51.46,51.58,51.26,51.57,80875.0,51.46,51.58,51.26,51.57,80875.0
2015-10-05 12:00:00,51.56,51.63,51.27,51.3,108236.0,51.56,51.63,51.27,51.3,108236.0
2015-10-05 12:30:00,51.3,51.31,51.11,51.15,73179.0,51.3,51.31,51.11,51.15,73179.0
2015-10-05 13:00:00,51.18,51.26,51.11,51.16,85876.0,51.18,51.26,51.11,51.16,85876.0
2015-10-05 13:30:00,51.15,51.24,51.05,51.24,170367.0,51.15,51.24,51.05,51.24,170367.0
2015-10-05 14:00:00,51.26,51.35,51.15,51.31,100143.0,51.26,51.35,51.15,51.31,100143.0
2015-10-05 14:30:00,51.32,51.39,51.17,51.21,121713.0,51.32,51.39,51.17,51.21,121713.0
2015-10-05 15:00:00,51.22,51.61,51.17,51.38,349938.0,51.22,51.61,51.17,51.38,349938.0
2015-10-05 15:30:00,51.39,51.42,51.16,51.27,361632.0,51.39,51.42,51.16,51.27,361632.0
2015-10-06 09:30:00,51.21,51.5,50.87,51.34,193056.0,51.21,51.5,50.87,51.34,193056.0
2015-10-06 10:00:00,51.33,51.42,51.14,51.21,247768.0,51.33,51.42,51.14,51.21,247768.0
2015-10-06 10:30:00,51.21,51.41,50.99,51.01,195638.0,51.21,51.41,50.99,51.01,195638.0
2015-10-06 11:00:00,51.03,51.4,51.03,51.3,104311.0,51.03,51.4,51.03,51.3,104311.0
2015-10-06 11:30:00,51.34,51.43,51.16,51.29,160032.0,51.34,51.43,51.16,51.29,160032.0
2015-10-06 12:00:00,51.3,51.51,51.25,51.41,84603.0,51.3,51.51,51.25,51.41,84603.0
2015-10-06 12:30:00,51.41,51.5,51.28,51.5,58969.0,51.41,51.5,51.28,51.5,58969.0
2015-10-06 13:00:00,51.5,51.66,51.41,51.64,236796.0,51.5,51.66,51.41,51.64,236796.0
2015-10-06 13:30:00,51.64,51.68,51.5,51.62,78304.0,51.64,51.68,51.5,51.62,78304.0
2015-10-06 14:00:00,51.6,51.86,51.57,51.77,71700.0,51.6,51.86,51.57,51.77,71700.0
2015-10-06 14:30:00,51.78,51.9,51.56,51.62,102152.0,51.78,51.9,51.56,51.62,102152.0
2015-10-06 15:00:00,51.61,51.91,51.57,51.88,120369.0,51.61,51.91,51.57,51.88,120369.0
2015-10-06 15:30:00,51.89,51.94,51.72,51.74,227902.0,51.89,51.94,51.72,51.74,227902.0
2015-10-07 09:30:00,53.07,53.61,52.65,53.2,623754.0,53.07,53.61,52.65,53.2,623754.0
2015-10-07 10:00:00,53.19,53.19,52.59,53.11,225946.0,53.19,53.19,52.59,53.11,225946.0
2015-10-07 10:30:00,53.1,53.11,52.39,52.59,205239.0,53.1,53.11,52.39,52.59,205239.0
2015-10-07 11:00:00,52.6,52.61,52.15,52.28,146503.0,52.6,52.61,52.15,52.28,146503.0
2015-10-07 11:30:00,52.26,52.77,52.21,52.77,76024.0,52.26,52.77,52.21,52.77,76024.0
2015-10-07 12:00:00,52.73,52.8,52.46,52.52,124207.0,52.73,52.8,52.46,52.52,124207.0
2015-10-07 12:30:00,52.54,53.14,52.52,53.04,159107.0,52.54,53.14,52.52,53.04,159107.0
2015-10-07 13:00:00,53.0,53.37,52.93,53.3,153528.0,53.0,53.37,52.93,53.3,153528.0
2015-10-07 13:30:00,53.32,53.54,53.2,53.48,131487.0,53.32,53.54,53.2,53.48,131487.0
2015-10-07 14:00:00,53.46,53.76,53.4,53.46,172916.0,53.46,53.76,53.4,53.46,172916.0
2015-10-07 14:30:00,53.51,53.75,53.44,53.6,263477.0,53.51,53.75,53.44,53.6,263477.0
2015-10-07 15:00:00,53.6,53.94,53.59,53.84,252529.0,53.6,53.94,53.59,53.84,252529.0
2015-10-07 15:30:00,53.83,54.03,53.78,54.0,522015.0,53.83,54.03,53.78,54.0,522015.0
2015-10-08 09:30:00,53.68,54.45,53.6,54.25,176104.0,53.68,54.45,53.6,54.25,176104.0
2015-10-08 10:00:00,54.24,54.44,54.0,54.12,153541.0,54.24,54.44,54.0,54.12,153541.0
2015-10-08 10:30:00,54.16,54.4,54.11,54.24,104753.0,54.16,54.4,54.11,54.24,104753.0
2015-10-08 11:00:00,54.23,54.25,53.94,53.99,177752.0,54.23,54.25,53.94,53.99,177752.0
2015-10-08 11:30:00,53.99,54.06,53.81,53.96,95043.0,53.99,54.06,53.81,53.96,95043.0
2015-10-08 12:00:00,53.94,54.04,53.88,53.91,103148.0,53.94,54.04,53.88,53.91,103148.0
2015-10-08 12:30:00,53.9,54.03,53.84,54.01,90292.0,53.9,54.03,53.84,54.01,90292.0
2015-10-08 13:00:00,54.02,54.23,53.86,54.12,67300.0,54.02,54.23,53.86,54.12,67300.0
2015-10-08 13:30:00,54.12,54.31,54.03,54.18,77370.0,54.12,54.31,54.03,54.18,77370.0
2015-10-08 14:00:00,54.19,54.6,54.13,54.55,368014.0,54.19,54.6,54.13,54.55,368014.0
2015-10-08 14:30:00,54.57,54.64,54.34,54.34,296849.0,54.57,54.64,54.34,54.34,296849.0
2015-10-08 15:00:00,54.35,54.57,54.33,54.43,222467.0,54.35,54.57,54.33,54.43,222467.0
2015-10-08 15:30:00,54.43,54.47,54.15,54.21,501172.0,54.43,54.47,54.15,54.21,501172.0
2015-10-09 09:30:00,54.5,54.55,53.18,53.29,265258.0,54.5,54.55,53.18,53.29,265258.0
2015-10-09 10:00:00,53.32,53.6,53.21,53.45,147512.0,53.32,53.6,53.21,53.45,147512.0
2015-10-09 10:30:00,53.42,53.88,53.2,53.88,140311.0,53.42,53.88,53.2,53.88,140311.0
2015-10-09 11:00:00,53.84,53.92,53.53,53.84,110563.0,53.84,53.92,53.53,53.84,110563.0
2015-10-09 11:30:00,53.83,53.89,53.64,53.7,60212.0,53.83,53.89,53.64,53.7,60212.0
2015-10-09 12:00:00,53.72,53.83,53.42,53.78,78838.0,53.72,53.83,53.42,53.78,78838.0
2015-10-09 12:30:00,53.78,53.78,53.47,53.5,72182.0,53.78,53.78,53.47,53.5,72182.0
2015-10-09 13:00:00,53.51,53.6,53.26,53.37,225895.0,53.51,53.6,53.26,53.37,225895.0
2015-10-09 13:30:00,53.39,53.45,53.12,53.15,209250.0,53.39,53.45,53.12,53.15,209250.0
2015-10-09 14:00:00,53.13,53.19,52.89,52.95,145396.0,53.13,53.19,52.89,52.95,145396.0
2015-10-09 14:30:00,52.97,53.06,52.93,53.01,128792.0,52.97,53.06,52.93,53.01,128792.0
2015-10-09 15:00:00,53.01,53.02,52.8,52.88,239238.0,53.01,53.02,52.8,52.88,239238.0
2015-10-09 15:30:00,52.88,52.9,52.71,52.74,518020.0,52.88,52.9,52.71,52.74,518020.0
2015-10-12 09:30:00,52.85,53.1,52.42,52.48,106164.0,52.85,53.1,52.42,52.48,106164.0
2015-10-12 10:00:00,52.49,52.58,52.35,52.58,62323.0,52.49,52.58,52.35,52.58,62323.0
2015-10-12 10:30:00,52.57,52.61,52.34,52.42,75618.0,52.57,52.61,52.34,52.42,75618.0
2015-10-12 11:00:00,52.42,52.63,52.27,52.6,82166.0,52.42,52.63,52.27,52.6,82166.0
2015-10-12 11:30:00,52.61,52.84,52.57,52.62,50020.0,52.61,52.84,52.57,52.62,50020.0
2015-10-12 12:00:00,52.62,52.68,52.33,52.46,50753.0,52.62,52.68,52.33,52.46,50753.0
2015-10-12 12:30:00,52.44,52.44,52.12,52.18,57235.0,52.44,52.44,52.12,52.18,57235.0
2015-10-12 13:00:00,52.19,52.31,52.07,52.27,104515.0,52.19,52.31,52.07,52.27,104515.0
2015-10-12 13:30:00,52.29,52.38,52.24,52.31,52291.0,52.29,52.38,52.24,52.31,52291.0
2015-10-12 14:00:00,52.33,52.39,51.95,51.97,111466.0,52.33,52.39,51.95,51.97,111466.0
2015-10-12 14:30:00,51.97,52.03,51.81,51.98,117219.0,51.97,52.03,51.81,51.98,117219.0
2015-10-12 15:00:00,51.96,52.02,51.84,51.96,107536.0,51.96,52.02,51.84,51.96,107536.0
2015-10-12 15:30:00,51.98,52.05,51.82,51.91,226873.0,51.98,52.05,51.82,51.91,226873.0
2015-10-13 09:30:00,51.64,51.64,50.8,50.92,240135.0,51.64,51.64,50.8,50.92,240135.0
2015-10-13 10:00:00,50.94,51.63,50.9,51.55,204044.0,50.94,51.63,50.9,51.55,204044.0
2015-10-13 10:30:00,51.53,51.89,51.5,51.8,100235.0,51.53,51.89,51.5,51.8,100235.0
2015-10-13 11:00:00,51.8,51.99,51.56,51.6,111032.0,51.8,51.99,51.56,51.6,111032.0
2015-10-13 11:30:00,51.6,51.73,51.54,51.72,72602.0,51.6,51.73,51.54,51.72,72602.0
2015-10-13 12:00:00,51.73,51.86,51.73,51.73,62222.0,51.73,51.86,51.73,51.73,62222.0
2015-10-13 12:30:00,51.73,51.85,51.63,51.63,84711.0,51.73,51.85,51.63,51.63,84711.0
2015-10-13 13:00:00,51.63,51.83,51.56,51.82,87509.0,51.63,51.83,51.56,51.82,87509.0
2015-10-13 13:30:00,51.81,51.86,51.64,51.8,86169.0,51.81,51.86,51.64,51.8,86169.0
2015-10-13 14:00:00,51.79,51.79,51.47,51.52,122826.0,51.79,51.79,51.47,51.52,122826.0
2015-10-13 14:30:00,51.52,51.81,51.51,51.78,142931.0,51.52,51.81,51.51,51.78,142931.0
2015-10-13 15:00:00,51.78,51.82,51.56,51.7,121370.0,51.78,51.82,51.56,51.7,121370.0
2015-10-13 15:30:00,51.7,51.71,51.49,51.58,344336.0,51.7,51.71,51.49,51.58,344336.0
2015-10-14 09:30:00,51.72,52.35,51.55,52.33,222179.0,51.72,52.35,51.55,52.33,222179.0
2015-10-14 10:00:00,52.31,52.42,51.92,52.17,133160.0,52.31,52.42,51.92,52.17,133160.0
2015-10-14 10:30:00,52.15,52.24,51.75,51.82,131199.0,52.15,52.24,51.75,51.82,131199.0
2015-10-14 11:00:00,51.78,52.11,51.61,52.1,139880.0,51.78,52.11,51.61,52.1,139880.0
2015-10-14 11:30:00,52.08,52.09,51.74,51.77,92781.0,52.08,52.09,51.74,51.77,92781.0
2015-10-14 12:00:00,51.78,51.87,51.54,51.76,52832.0,51.78,51.87,51.54,51.76,52832.0
2015-10-14 12:30:00,51.74,52.01,51.68,51.88,63445.0,51.74,52.01,51.68,51.88,63445.0
2015-10-14 13:00:00,51.9,51.98,51.76,51.82,33474.0,51.9,51.98,51.76,51.82,33474.0
2015-10-14 13:30:00,51.81,51.88,51.69,51.76,35336.0,51.81,51.88,51.69,51.76,35336.0
2015-10-14 14:00:00,51.79,51.89,51.44,51.45,61805.0,51.79,51.89,51.44,51.45,61805.0
2015-10-14 14:30:00,51.44,51.48,51.32,51.44,67479.0,51.44,51.48,51.32,51.44,67479.0
2015-10-14 15:00:00,51.41,51.51,51.23,51.4,137968.0,51.41,51.51,51.23,51.4,137968.0
2015-10-14 15:30:00,51.4,51.57,51.33,51.54,200731.0,51.4,51.57,51.33,51.54,200731.0
2015-10-15 09:30:00,51.7,52.13,51.4,51.71,112104.0,51.7,52.13,51.4,51.71,112104.0
2015-10-15 10:00:00,51.74,51.97,51.5,51.8,150035.0,51.74,51.97,51.5,51.8,150035.0
2015-10-15 10:30:00,51.86,52.09,51.78,51.82,114443.0,51.86,52.09,51.78,51.82,114443.0
2015-10-15 11:00:00,51.82,51.94,51.5,51.58,71041.0,51.82,51.94,51.5,51.58,71041.0
2015-10-15 11:30:00,51.58,51.71,51.15,51.2,71889.0,51.58,51.71,51.15,51.2,71889.0
2015-10-15 12:00:00,51.22,51.75,51.22,51.68,70189.0,51.22,51.75,51.22,51.68,70189.0
2015-10-15 12:30:00,51.72,51.72,51.3,51.3,62476.0,51.72,51.72,51.3,51.3,62476.0
2015-10-15 13:00:00,51.28,51.57,51.25,51.34,77651.0,51.28,51.57,51.25,51.34,77651.0
2015-10-15 13:30:00,51.31,51.5,51.28,51.45,80582.0,51.31,51.5,51.28,51.45,80582.0
2015-10-15 14:00:00,51.46,51.61,51.42,51.55,96841.0,51.46,51.61,51.42,51.55,96841.0
2015-10-15 14:30:00,51.57,52.09,51.51,52.01,131044.0,51.57,52.09,51.51,52.01,131044.0
2015-10-15 15:00:00,52.0,52.47,51.99,52.34,204089.0,52.0,52.47,51.99,52.34,204089.0
2015-10-15 15:30:00,52.33,52.52,52.14,52.51,359290.0,52.33,52.52,52.14,52.51,359290.0
2015-10-16 09:30:00,54.08,54.93,53.74,54.73,1115485.0,54.08,54.93,53.74,54.73,1115485.0
2015-10-16 10:00:00,54.73,54.84,53.65,53.78,514467.0,54.73,54.84,53.65,53.78,514467.0
2015-10-16 10:30:00,53.77,54.0,53.55,54.0,356933.0,53.77,54.0,53.55,54.0,356933.0
2015-10-16 11:00:00,53.99,54.44,53.9,53.93,188977.0,53.99,54.44,53.9,53.93,188977.0
2015-10-16 11:30:00,53.93,53.94,53.4,53.51,185457.0,53.93,53.94,53.4,53.51,185457.0
2015-10-16 12:00:00,53.53,53.58,53.35,53.5,118370.0,53.53,53.58,53.35,53.5,118370.0
2015-10-16 12:30:00,53.49,53.52,53.22,53.25,107655.0,53.49,53.52,53.22,53.25,107655.0
2015-10-16 13:00:00,53.25,53.3,53.0,53.1,138338.0,53.25,53.3,53.0,53.1,138338.0
2015-10-16 13:30:00,53.08,53.33,53.03,53.28,87926.0,53.08,53.33,53.03,53.28,87926.0
2015-10-16 14:00:00,53.27,53.38,53.11,53.3,108029.0,53.27,53.38,53.11,53.3,108029.0
2015-10-16 14:30:00,53.3,53.43,53.25,53.41,120118.0,53.3,53.43,53.25,53.41,120118.0
2015-10-16 15:00:00,53.41,53.42,53.17,53.27,159159.0,53.41,53.42,53.17,53.27,159159.0
2015-10-16 15:30:00,53.27,53.88,53.27,53.82,584072.0,53.27,53.88,53.27,53.82,584072.0
2015-10-19 09:30:00,53.7,54.52,53.61,54.17,293976.0,53.7,54.52,53.61,54.17,293976.0
2015-10-19 10:00:00,54.15,54.2,53.69,53.76,248714.0,54.15,54.2,53.69,53.76,248714.0
2015-10-19 10:30:00,53.73,53.74,53.23,53.29,142892.0,53.73,53.74,53.23,53.29,142892.0
2015-10-19 11:00:00,53.29,53.61,53.26,53.49,76131.0,53.29,53.61,53.26,53.49,76131.0
2015-10-19 11:30:00,53.49,53.66,53.27,53.32,105275.0,53.49,53.66,53.27,53.32,105275.0
2015-10-19 12:00:00,53.33,53.35,52.87,52.91,102411.0,53.33,53.35,52.87,52.91,102411.0
2015-10-19 12:30:00,52.91,53.16,52.82,53.08,96691.0,52.91,53.16,52.82,53.08,96691.0
2015-10-19 13:00:00,53.1,53.16,52.86,52.94,147669.0,53.1,53.16,52.86,52.94,147669.0
2015-10-19 13:30:00,52.95,53.07,52.74,53.06,123752.0,52.95,53.07,52.74,53.06,123752.0
2015-10-19 14:00:00,53.07,53.26,53.03,53.21,68685.0,53.07,53.26,53.03,53.21,68685.0
2015-10-19 14:30:00,53.21,53.29,53.05,53.21,53878.0,53.21,53.29,53.05,53.21,53878.0
2015-10-19 15:00:00,53.19,53.32,53.18,53.24,83084.0,53.19,53.32,53.18,53.24,83084.0
2015-10-19 15:30:00,53.24,53.36,53.2,53.22,216655.0,53.24,53.36,53.2,53.22,216655.0
2015-10-20 09:30:00,53.11,53.46,52.88,53.32,160324.0,53.11,53.46,52.88,53.32,160324.0
2015-10-20 10:00:00,53.32,53.5,53.18,53.35,53805.0,53.32,53.5,53.18,53.35,53805.0
2015-10-20 10:30:00,53.36,53.38,53.02,53.09,142618.0,53.36,53.38,53.02,53.09,142618.0
2015-10-20 11:00:00,53.09,53.1,52.81,52.87,109421.0,53.09,53.1,52.81,52.87,109421.0
2015-10-20 11:30:00,52.87,52.95,52.73,52.93,75862.0,52.87,52.95,52.73,52.93,75862.0
2015-10-20 12:00:00,52.91,52.91,52.71,52.75,60089.0,52.91,52.91,52.71,52.75,60089.0
2015-10-20 12:30:00,52.76,52.76,52.54,52.72,58873.0,52.76,52.76,52.54,52.72,58873.0
2015-10-20 13:00:00,52.72,52.79,52.58,52.61,71936.0,52.72,52.79,52.58,52.61,71936.0
2015-10-20 13:30:00,52.59,52.71,52.49,52.65,96483.0,52.59,52.71,52.49,52.65,96483.0
2015-10-20 14:00:00,52.65,53.03,52.55,52.97,79235.0,52.65,53.03,52.55,52.97,79235.0
2015-10-20 14:30:00,52.99,53.0,52.81,52.95,92090.0,52.99,53.0,52.81,52.95,92090.0
2015-10-20 15:00:00,52.98,53.04,52.88,52.97,151148.0,52.98,53.04,52.88,52.97,151148.0
2015-10-20 15:30:00,52.97,53.01,52.82,52.92,214646.0,52.97,53.01,52.82,52.92,214646.0
2015-10-21 09:30:00,53.31,53.38,52.63,52.82,268074.0,53.31,53.38,52.63,52.82,268074.0
2015-10-21 10:00:00,52.82,52.82,52.01,52.18,175251.0,52.82,52.82,52.01,52.18,175251.0
2015-10-21 10:30:00,52.17,52.76,52.15,52.73,294472.0,52.17,52.76,52.15,52.73,294472.0
2015-10-21 11:00:00,52.77,52.84,52.25,52.26,141219.0,52.77,52.84,52.25,52.26,141219.0
2015-10-21 11:30:00,52.29,52.53,52.1,52.23,62791.0,52.29,52.53,52.1,52.23,62791.0
2015-10-21 12:00:00,52.24,52.29,52.09,52.13,52471.0,52.24,52.29,52.09,52.13,52471.0
2015-10-21 12:30:00,52.13,52.27,51.93,51.93,89306.0,52.13,52.27,51.93,51.93,89306.0
2015-10-21 13:00:00,51.93,51.94,51.66,51.8,111100.0,51.93,51.94,51.66,51.8,111100.0
2015-10-21 13:30:00,51.79,52.18,51.72,52.12,117442.0,51.79,52.18,51.72,52.12,117442.0
2015-10-21 14:00:00,52.09,52.09,51.85,51.96,73864.0,52.09,52.09,51.85,51.96,73864.0
2015-10-21 14:30:00,51.96,52.25,51.95,52.21,150236.0,51.96,52.25,51.95,52.21,150236.0
2015-10-21 15:00:00,52.21,52.29,51.96,52.15,178497.0,52.21,52.29,51.96,52.15,178497.0
2015-10-21 15:30:00,52.13,52.18,51.91,52.0,230822.0,52.13,52.18,51.91,52.0,230822.0
2015-10-22 09:30:00,50.61,51.32,50.41,50.41,856512.0,50.61,51.32,50.41,50.41,856512.0
2015-10-22 10:00:00,50.47,50.52,50.01,50.45,759790.0,50.47,50.52,50.01,50.45,759790.0
2015-10-22 10:30:00,50.46,50.94,50.41,50.71,535123.0,50.46,50.94,50.41,50.71,535123.0
2015-10-22 11:00:00,50.69,50.77,50.4,50.54,253978.0,50.69,50.77,50.4,50.54,253978.0
2015-10-22 11:30:00,50.54,50.75,50.12,50.3,335258.0,50.54,50.75,50.12,50.3,335258.0
2015-10-22 12:00:00,50.3,50.48,50.21,50.38,282219.0,50.3,50.48,50.21,50.38,282219.0
2015-10-22 12:30:00,50.38,50.74,50.29,50.64,445161.0,50.38,50.74,50.29,50.64,445161.0
2015-10-22 13:00:00,50.66,50.83,50.63,50.65,221769.0,50.66,50.83,50.63,50.65,221769.0
2015-10-22 13:30:00,50.65,51.05,50.65,51.0,206114.0,50.65,51.05,50.65,51.0,206114.0
2015-10-22 14:00:00,50.99,51.52,50.97,51.45,291814.0,50.99,51.52,50.97,51.45,291814.0
2015-10-22 14:30:00,51.45,51.91,51.18,51.85,302373.0,51.45,51.91,51.18,51.85,302373.0
2015-10-22 15:00:00,51.86,52.13,51.6,52.06,322834.0,51.86,52.13,51.6,52.06,322834.0
2015-10-22 15:30:00,52.06,52.37,52.05,52.31,574731.0,52.06,52.37,52.05,52.31,574731.0
2015-10-23 09:30:00,52.32,52.63,51.3,51.82,254996.0,52.32,52.63,51.3,51.82,254996.0
2015-10-23 10:00:00,51.78,51.9,51.1,51.13,221088.0,51.78,51.9,51.1,51.13,221088.0
2015-10-23 10:30:00,51.12,51.58,51.04,51.56,177384.0,51.12,51.58,51.04,51.56,177384.0
2015-10-23 11:00:00,51.56,51.56,50.76,50.81,226210.0,51.56,51.56,50.76,50.81,226210.0
2015-10-23 11:30:00,50.82,50.85,50.25,50.29,236969.0,50.82,50.85,50.25,50.29,236969.0
2015-10-23 12:00:00,50.3,50.34,49.86,50.03,313113.0,50.3,50.34,49.86,50.03,313113.0
2015-10-23 12:30:00,50.06,50.15,49.03,49.2,543533.0,50.06,50.15,49.03,49.2,543533.0
2015-10-23 13:00:00,49.18,49.26,48.28,48.85,790340.0,49.18,49.26,48.28,48.85,790340.0
2015-10-23 13:30:00,48.87,49.07,48.08,48.45,882551.0,48.87,49.07,48.08,48.45,882551.0
2015-10-23 14:00:00,48.44,48.79,48.03,48.09,404019.0,48.44,48.79,48.03,48.09,404019.0
2015-10-23 14:30:00,48.1,48.19,47.4,47.64,757799.0,48.1,48.19,47.4,47.64,757799.0
2015-10-23 15:00:00,47.64,48.13,47.59,48.09,1076022.0,47.64,48.13,47.59,48.09,1076022.0
2015-10-23 15:30:00,48.08,48.65,47.96,48.49,1309798.0,48.08,48.65,47.96,48.49,1309798.0
2015-10-26 09:30:00,48.56,48.76,48.05,48.33,294984.0,48.56,48.76,48.05,48.33,294984.0
2015-10-26 10:00:00,48.29,48.83,48.22,48.73,508455.0,48.29,48.83,48.22,48.73,508455.0
2015-10-26 10:30:00,48.73,48.88,48.48,48.49,260440.0,48.73,48.88,48.48,48.49,260440.0
2015-10-26 11:00:00,48.49,48.49,47.93,47.99,344189.0,48.49,48.49,47.93,47.99,344189.0
2015-10-26 11:30:00,47.97,48.29,47.95,48.0,259130.0,47.97,48.29,47.95,48.0,259130.0
2015-10-26 12:00:00,48.02,48.23,48.02,48.12,139421.0,48.02,48.23,48.02,48.12,139421.0
2015-10-26 12:30:00,48.12,48.19,48.03,48.08,204994.0,48.12,48.19,48.03,48.08,204994.0
2015-10-26 13:00:00,48.08,48.51,48.07,48.47,86554.0,48.08,48.51,48.07,48.47,86554.0
2015-10-26 13:30:00,48.48,48.63,48.28,48.29,127494.0,48.48,48.63,48.28,48.29,127494.0
2015-10-26 14:00:00,48.29,48.62,48.28,48.41,201369.0,48.29,48.62,48.28,48.41,201369.0
2015-10-26 14:30:00,48.41,48.52,48.3,48.51,179895.0,48.41,48.52,48.3,48.51,179895.0
2015-10-26 15:00:00,48.52,48.52,48.36,48.4,177540.0,48.52,48.52,48.36,48.4,177540.0
2015-10-26 15:30:00,48.4,48.48,48.27,48.3,402199.0,48.4,48.48,48.27,48.3,402199.0
2015-10-27 09:30:00,48.5,49.03,48.19,48.66,229152.0,48.5,49.03,48.19,48.66,229152.0
2015-10-27 10:00:00,48.69,48.98,48.35,48.61,115714.0,48.69,48.98,48.35,48.61,115714.0
2015-10-27 10:30:00,48.6,48.74,48.5,48.5,172962.0,48.6,48.74,48.5,48.5,172962.0
2015-10-27 11:00:00,48.53,48.54,48.21,48.21,100428.0,48.53,48.54,48.21,48.21,100428.0
2015-10-27 11:30:00,48.21,48.43,48.11,48.11,85743.0,48.21,48.43,48.11,48.11,85743.0
2015-10-27 12:00:00,48.14,48.25,48.07,48.13,91791.0,48.14,48.25,48.07,48.13,91791.0
2015-10-27 12:30:00,48.15,48.25,48.07,48.08,70914.0,48.15,48.25,48.07,48.08,70914.0
2015-10-27 13:00:00,48.08,48.08,47.79,47.96,103738.0,48.08,48.08,47.79,47.96,103738.0
2015-10-27 13:30:00,47.97,48.28,47.9,48.26,60623.0,47.97,48.28,47.9,48.26,60623.0
2015-10-27 14:00:00,48.26,48.33,48.06,48.16,64527.0,48.26,48.33,48.06,48.16,64527.0
2015-10-27 14:30:00,48.18,48.25,48.09,48.12,69349.0,48.18,48.25,48.09,48.12,69349.0
2015-10-27 15:00:00,48.12,48.28,48.12,48.26,93493.0,48.12,48.28,48.12,48.26,93493.0
2015-10-27 15:30:00,48.25,48.31,48.18,48.28,180581.0,48.25,48.31,48.18,48.28,180581.0
2015-10-28 09:30:00,48.25,48.27,47.39,47.74,208844.0,48.25,48.27,47.39,47.74,208844.0
2015-10-28 10:00:00,47.76,48.28,47.63,48.27,244973.0,47.76,48.28,47.63,48.27,244973.0
2015-10-28 10:30:00,48.31,48.7,48.28,48.65,100550.0,48.31,48.7,48.28,48.65,100550.0
2015-10-28 11:00:00,48.66,48.69,48.23,48.25,132080.0,48.66,48.69,48.23,48.25,132080.0
2015-10-28 11:30:00,48.23,48.45,48.05,48.38,107344.0,48.23,48.45,48.05,48.38,107344.0
2015-10-28 12:00:00,48.42,48.68,48.37,48.6,188020.0,48.42,48.68,48.37,48.6,188020.0
2015-10-28 12:30:00,48.62,48.68,48.51,48.63,154695.0,48.62,48.68,48.51,48.63,154695.0
2015-10-28 13:00:00,48.63,49.25,48.5,49.21,285216.0,48.63,49.25,48.5,49.21,285216.0
2015-10-28 13:30:00,49.21,49.38,48.93,49.36,266630.0,49.21,49.38,48.93,49.36,266630.0
2015-10-28 14:00:00,49.34,49.34,48.56,48.95,466416.0,49.34,49.34,48.56,48.95,466416.0
2015-10-28 14:30:00,48.98,49.11,48.64,48.8,322459.0,48.98,49.11,48.64,48.8,322459.0
2015-10-28 15:00:00,48.8,49.14,48.65,48.99,253298.0,48.8,49.14,48.65,48.99,253298.0
2015-10-28 15:30:00,48.99,49.26,48.99,49.23,250424.0,48.99,49.26,48.99,49.23,250424.0
2015-10-29 09:30:00,49.3,49.5,48.93,49.13,161334.0,49.3,49.5,48.93,49.13,161334.0
2015-10-29 10:00:00,49.15,49.15,48.7,48.99,263445.0,49.15,49.15,48.7,48.99,263445.0
2015-10-29 10:30:00,49.03,49.1,48.86,48.98,127849.0,49.03,49.1,48.86,48.98,127849.0
2015-10-29 11:00:00,48.98,48.99,48.78,48.88,51663.0,48.98,48.99,48.78,48.88,51663.0
2015-10-29 11:30:00,48.89,48.91,48.66,48.68,84141.0,48.89,48.91,48.66,48.68,84141.0
2015-10-29 12:00:00,48.65,48.71,48.55,48.66,98993.0,48.65,48.71,48.55,48.66,98993.0
2015-10-29 12:30:00,48.65,48.73,48.6,48.71,43732.0,48.65,48.73,48.6,48.71,43732.0
2015-10-29 13:00:00,48.73,48.73,48.47,48.52,90509.0,48.73,48.73,48.47,48.52,90509.0
2015-10-29 13:30:00,48.53,48.57,48.23,48.23,162301.0,48.53,48.57,48.23,48.23,162301.0
2015-10-29 14:00:00,48.23,48.43,48.23,48.34,150270.0,48.23,48.43,48.23,48.34,150270.0
2015-10-29 14:30:00,48.35,48.58,48.25,48.57,151467.0,48.35,48.58,48.25,48.57,151467.0
2015-10-29 15:00:00,48.58,48.82,48.55,48.69,231445.0,48.58,48.82,48.55,48.69,231445.0
2015-10-29 15:30:00,48.68,48.9,48.67,48.79,221306.0,48.68,48.9,48.67,48.79,221306.0
2015-10-30 09:30:00,48.69,48.86,48.35,48.62,129160.0,48.69,48.86,48.35,48.62,129160.0
2015-10-30 10:00:00,48.7,48.89,48.42,48.68,245289.0,48.7,48.89,48.42,48.68,245289.0
2015-10-30 10:30:00,48.69,48.77,48.3,48.3,175149.0,48.69,48.77,48.3,48.3,175149.0
2015-10-30 11:00:00,48.32,48.45,48.16,48.32,130139.0,48.32,48.45,48.16,48.32,130139.0
2015-10-30 11:30:00,48.32,48.76,48.31,48.58,224562.0,48.32,48.76,48.31,48.58,224562.0
2015-10-30 12:00:00,48.6,48.85,48.53,48.81,379318.0,48.6,48.85,48.53,48.81,379318.0
2015-10-30 12:30:00,48.81,48.93,48.78,48.86,295738.0,48.81,48.93,48.78,48.86,295738.0
2015-10-30 13:00:00,48.88,49.38,48.86,49.35,145673.0,48.88,49.38,48.86,49.35,145673.0
2015-10-30 13:30:00,49.35,49.55,49.26,49.33,340899.0,49.35,49.55,49.26,49.33,340899.0
2015-10-30 14:00:00,49.33,49.56,49.3,49.38,225146.0,49.33,49.56,49.3,49.38,225146.0
2015-10-30 14:30:00,49.37,49.56,49.28,49.55,284925.0,49.37,49.56,49.28,49.55,284925.0
2015-10-30 15:00:00,49.56,49.58,49.37,49.4,241082.0,49.56,49.58,49.37,49.4,241082.0
2015-10-30 15:30:00,49.41,49.48,49.06,49.18,514584.0,49.41,49.48,49.06,49.18,514584.0
2015-11-02 09:30:00,49.35,49.77,48.99,49.06,456721.0,49.35,49.77,48.99,49.06,456721.0
2015-11-02 10:00:00,49.05,49.08,48.63,48.63,298574.0,49.05,49.08,48.63,48.63,298574.0
2015-11-02 10:30:00,48.61,48.62,48.19,48.24,299141.0,48.61,48.62,48.19,48.24,299141.0
2015-11-02 11:00:00,48.23,48.75,48.19,48.7,151034.0,48.23,48.75,48.19,48.7,151034.0
2015-11-02 11:30:00,48.72,48.99,48.72,48.98,87034.0,48.72,48.99,48.72,48.98,87034.0
2015-11-02 12:00:00,48.99,49.13,48.98,49.06,67276.0,48.99,49.13,48.98,49.06,67276.0
2015-11-02 12:30:00,49.07,49.36,49.06,49.35,75820.0,49.07,49.36,49.06,49.35,75820.0
2015-11-02 13:00:00,49.34,49.6,49.27,49.55,131093.0,49.34,49.6,49.27,49.55,131093.0
2015-11-02 13:30:00,49.56,49.92,49.56,49.92,216586.0,49.56,49.92,49.56,49.92,216586.0
2015-11-02 14:00:00,49.92,50.16,49.88,50.13,115980.0,49.92,50.16,49.88,50.13,115980.0
2015-11-02 14:30:00,50.14,50.68,50.14,50.62,230234.0,50.14,50.68,50.14,50.62,230234.0
2015-11-02 15:00:00,50.61,50.84,50.45,50.81,412148.0,50.61,50.84,50.45,50.81,412148.0
2015-11-02 15:30:00,50.81,51.12,50.8,51.12,767049.0,50.81,51.12,50.8,51.12,767049.0
2015-11-03 09:30:00,51.25,52.69,51.01,52.59,470986.0,51.25,52.69,51.01,52.59,470986.0
2015-11-03 10:00:00,52.57,52.64,51.91,51.98,297787.0,52.57,52.64,51.91,51.98,297787.0
2015-11-03 10:30:00,51.95,52.06,51.84,51.86,249471.0,51.95,52.06,51.84,51.86,249471.0
2015-11-03 11:00:00,51.84,51.95,51.71,51.86,110533.0,51.84,51.95,51.71,51.86,110533.0
2015-11-03 11:30:00,51.84,52.09,51.76,52.08,120611.0,51.84,52.09,51.76,52.08,120611.0
2015-11-03 12:00:00,52.08,52.13,51.93,52.03,84166.0,52.08,52.13,51.93,52.03,84166.0
2015-11-03 12:30:00,52.02,52.03,51.92,51.98,60376.0,52.02,52.03,51.92,51.98,60376.0
2015-11-03 13:00:00,51.98,52.07,51.95,51.99,87378.0,51.98,52.07,51.95,51.99,87378.0
2015-11-03 13:30:00,51.96,52.12,51.95,52.03,82376.0,51.96,52.12,51.95,52.03,82376.0
2015-11-03 14:00:00,52.02,52.11,51.93,52.11,123909.0,52.02,52.11,51.93,52.11,123909.0
2015-11-03 14:30:00,52.14,52.22,51.94,52.05,172397.0,52.14,52.22,51.94,52.05,172397.0
2015-11-03 15:00:00,52.05,52.13,51.91,52.07,163644.0,52.05,52.13,51.91,52.07,163644.0
2015-11-03 15:30:00,52.04,52.19,52.03,52.09,279754.0,52.04,52.19,52.03,52.09,279754.0
2015-11-04 09:30:00,51.87,52.51,51.44,51.75,267855.0,51.87,52.51,51.44,51.75,267855.0
2015-11-04 10:00:00,51.76,52.21,51.64,52.07,125413.0,51.76,52.21,51.64,52.07,125413.0
2015-11-04 10:30:00,52.09,52.48,51.88,51.98,144116.0,52.09,52.48,51.88,51.98,144116.0
2015-11-04 11:00:00,51.97,52.04,51.71,51.93,181738.0,51.97,52.04,51.71,51.93,181738.0
2015-11-04 11:30:00,51.93,52.03,51.85,51.9,158090.0,51.93,52.03,51.85,51.9,158090.0
2015-11-04 12:00:00,51.88,52.07,51.86,51.91,145716.0,51.88,52.07,51.86,51.91,145716.0
2015-11-04 12:30:00,51.94,51.95,51.77,51.91,124721.0,51.94,51.95,51.77,51.91,124721.0
2015-11-04 13:00:00,51.9,51.9,51.5,51.67,52160.0,51.9,51.9,51.5,51.67,52160.0
2015-11-04 13:30:00,51.68,51.69,51.45,51.61,63379.0,51.68,51.69,51.45,51.61,63379.0
2015-11-04 14:00:00,51.61,51.75,51.59,51.65,125687.0,51.61,51.75,51.59,51.65,125687.0
2015-11-04 14:30:00,51.64,51.73,51.48,51.54,80857.0,51.64,51.73,51.48,51.54,80857.0
2015-11-04 15:00:00,51.55,51.59,51.45,51.57,116830.0,51.55,51.59,51.45,51.57,116830.0
2015-11-04 15:30:00,51.57,51.68,51.45,51.67,271285.0,51.57,51.68,51.45,51.67,271285.0
2015-11-05 09:30:00,51.94,52.23,51.65,52.11,130130.0,51.94,52.23,51.65,52.11,130130.0
2015-11-05 10:00:00,52.17,52.24,51.67,51.73,101229.0,52.17,52.24,51.67,51.73,101229.0
2015-11-05 10:30:00,51.71,51.89,51.31,51.34,88991.0,51.71,51.89,51.31,51.34,88991.0
2015-11-05 11:00:00,51.31,51.74,51.25,51.55,88062.0,51.31,51.74,51.25,51.55,88062.0
2015-11-05 11:30:00,51.52,51.96,51.4,51.92,81994.0,51.52,51.96,51.4,51.92,81994.0
2015-11-05 12:00:00,51.87,51.97,51.75,51.92,74112.0,51.87,51.97,51.75,51.92,74112.0
2015-11-05 12:30:00,51.92,51.94,51.68,51.87,53500.0,51.92,51.94,51.68,51.87,53500.0
2015-11-05 13:00:00,51.91,51.91,51.67,51.73,46977.0,51.91,51.91,51.67,51.73,46977.0
2015-11-05 13:30:00,51.75,51.86,51.69,51.77,45476.0,51.75,51.86,51.69,51.77,45476.0
2015-11-05 14:00:00,51.79,51.94,51.69,51.7,40530.0,51.79,51.94,51.69,51.7,40530.0
2015-11-05 14:30:00,51.71,51.9,51.67,51.86,65833.0,51.71,51.9,51.67,51.86,65833.0
2015-11-05 15:00:00,51.87,51.96,51.67,51.94,54348.0,51.87,51.96,51.67,51.94,54348.0
2015-11-05 15:30:00,51.94,52.18,51.88,52.09,170581.0,51.94,52.18,51.88,52.09,170581.0
2015-11-06 09:30:00,52.19,53.15,51.73,51.75,264568.0,52.19,53.15,51.73,51.75,264568.0
2015-11-06 10:00:00,51.76,51.77,51.15,51.15,228716.0,51.76,51.77,51.15,51.15,228716.0
2015-11-06 10:30:00,51.17,51.42,50.98,51.24,158335.0,51.17,51.42,50.98,51.24,158335.0
2015-11-06 11:00:00,51.24,51.26,51.04,51.13,93014.0,51.24,51.26,51.04,51.13,93014.0
2015-11-06 11:30:00,51.17,51.42,51.1,51.17,81120.0,51.17,51.42,51.1,51.17,81120.0
2015-11-06 12:00:00,51.14,51.18,50.88,50.91,61387.0,51.14,51.18,50.88,50.91,61387.0
2015-11-06 12:30:00,50.94,51.23,50.9,51.22,48295.0,50.94,51.23,50.9,51.22,48295.0
2015-11-06 13:00:00,51.23,51.51,51.21,51.38,87446.0,51.23,51.51,51.21,51.38,87446.0
2015-11-06 13:30:00,51.39,51.66,51.35,51.47,61683.0,51.39,51.66,51.35,51.47,61683.0
2015-11-06 14:00:00,51.46,51.55,51.38,51.44,50047.0,51.46,51.55,51.38,51.44,50047.0
2015-11-06 14:30:00,51.43,51.54,51.34,51.49,71723.0,51.43,51.54,51.34,51.49,71723.0
2015-11-06 15:00:00,51.48,51.5,51.33,51.33,84297.0,51.48,51.5,51.33,51.33,84297.0
2015-11-06 15:30:00,51.33,51.38,51.04,51.06,375979.0,51.33,51.38,51.04,51.06,375979.0
2015-11-09 09:30:00,50.87,51.0,49.74,49.79,242664.0,50.87,51.0,49.74,49.79,242664.0
2015-11-09 10:00:00,49.82,49.96,49.29,49.41,246972.0,49.82,49.96,49.29,49.41,246972.0
2015-11-09 10:30:00,49.43,50.33,49.37,50.33,194951.0,49.43,50.33,49.37,50.33,194951.0
2015-11-09 11:00:00,50.3,50.34,49.79,49.79,96037.0,50.3,50.34,49.79,49.79,96037.0
2015-11-09 11:30:00,49.85,50.02,49.68,49.97,87946.0,49.85,50.02,49.68,49.97,87946.0
2015-11-09 12:00:00,49.97,50.03,49.8,50.02,96722.0,49.97,50.03,49.8,50.02,96722.0
2015-11-09 12:30:00,50.0,50.45,49.99,50.19,81121.0,50.0,50.45,49.99,50.19,81121.0
2015-11-09 13:00:00,50.2,50.37,49.95,50.37,56417.0,50.2,50.37,49.95,50.37,56417.0
2015-11-09 13:30:00,50.36,50.39,50.12,50.2,45335.0,50.36,50.39,50.12,50.2,45335.0
2015-11-09 14:00:00,50.19,50.52,50.13,50.19,58784.0,50.19,50.52,50.13,50.19,58784.0
2015-11-09 14:30:00,50.19,50.27,49.99,50.05,67513.0,50.19,50.27,49.99,50.05,67513.0
2015-11-09 15:00:00,50.06,50.19,50.01,50.16,109338.0,50.06,50.19,50.01,50.16,109338.0
2015-11-09 15:30:00,50.16,50.27,50.1,50.15,258456.0,50.16,50.27,50.1,50.15,258456.0
2015-11-10 09:30:00,50.19,50.61,49.96,50.26,283333.0,50.19,50.61,49.96,50.26,283333.0
2015-11-10 10:00:00,50.3,50.5,49.64,49.86,171640.0,50.3,50.5,49.64,49.86,171640.0
2015-11-10 10:30:00,49.85,50.03,49.63,49.94,87472.0,49.85,50.03,49.63,49.94,87472.0
2015-11-10 11:00:00,49.96,50.02,49.26,49.34,92475.0,49.96,50.02,49.26,49.34,92475.0
2015-11-10 11:30:00,49.35,49.55,49.02,49.54,112960.0,49.35,49.55,49.02,49.54,112960.0
2015-11-10 12:00:00,49.55,49.84,49.49,49.78,45315.0,49.55,49.84,49.49,49.78,45315.0
2015-11-10 12:30:00,49.77,49.82,49.6,49.7,32641.0,49.77,49.82,49.6,49.7,32641.0
2015-11-10 13:00:00,49.68,49.91,49.63,49.9,48432.0,49.68,49.91,49.63,49.9,48432.0
2015-11-10 13:30:00,49.89,50.02,49.76,49.9,55392.0,49.89,50.02,49.76,49.9,55392.0
2015-11-10 14:00:00,49.89,50.03,49.74,49.91,67582.0,49.89,50.03,49.74,49.91,67582.0
2015-11-10 14:30:00,49.9,50.0,49.87,49.96,71224.0,49.9,50.0,49.87,49.96,71224.0
2015-11-10 15:00:00,49.96,50.17,49.86,49.97,213887.0,49.96,50.17,49.86,49.97,213887.0
2015-11-10 15:30:00,49.97,50.21,49.86,50.08,364908.0,49.97,50.21,49.86,50.08,364908.0
2015-11-11 09:30:00,49.96,50.01,48.67,49.23,227732.0,49.96,50.01,48.67,49.23,227732.0
2015-11-11 10:00:00,49.24,49.25,48.12,48.18,477060.0,49.24,49.25,48.12,48.18,477060.0
2015-11-11 10:30:00,48.18,48.25,47.48,48.03,419579.0,48.18,48.25,47.48,48.03,419579.0
2015-11-11 11:00:00,48.03,48.37,48.0,48.18,115642.0,48.03,48.37,48.0,48.18,115642.0
2015-11-11 11:30:00,48.12,48.22,47.95,48.08,150902.0,48.12,48.22,47.95,48.08,150902.0
2015-11-11 12:00:00,48.06,48.17,47.84,48.04,267350.0,48.06,48.17,47.84,48.04,267350.0
2015-11-11 12:30:00,48.04,48.3,47.98,48.02,137710.0,48.04,48.3,47.98,48.02,137710.0
2015-11-11 13:00:00,48.03,48.03,47.61,47.83,126132.0,48.03,48.03,47.61,47.83,126132.0
2015-11-11 13:30:00,47.84,48.15,47.75,48.1,215618.0,47.84,48.15,47.75,48.1,215618.0
2015-11-11 14:00:00,48.1,48.13,47.75,48.03,191053.0,48.1,48.13,47.75,48.03,191053.0
2015-11-11 14:30:00,48.03,48.09,47.83,47.92,199458.0,48.03,48.09,47.83,47.92,199458.0
2015-11-11 15:00:00,47.9,48.06,47.77,47.79,199395.0,47.9,48.06,47.77,47.79,199395.0
2015-11-11 15:30:00,47.79,47.79,47.46,47.57,609642.0,47.79,47.79,47.46,47.57,609642.0
2015-11-12 09:30:00,47.44,47.57,47.08,47.42,360410.0,47.44,47.57,47.08,47.42,360410.0
2015-11-12 10:00:00,47.41,47.99,47.36,47.71,302968.0,47.41,47.99,47.36,47.71,302968.0
2015-11-12 10:30:00,47.71,48.36,47.69,48.34,166611.0,47.71,48.36,47.69,48.34,166611.0
2015-11-12 11:00:00,48.35,48.37,47.92,48.2,158953.0,48.35,48.37,47.92,48.2,158953.0
2015-11-12 11:30:00,48.18,48.65,48.11,48.54,101787.0,48.18,48.65,48.11,48.54,101787.0
2015-11-12 12:00:00,48.59,48.66,48.39,48.56,288020.0,48.59,48.66,48.39,48.56,288020.0
2015-11-12 12:30:00,48.57,48.8,48.44,48.71,59354.0,48.57,48.8,48.44,48.71,59354.0
2015-11-12 13:00:00,48.72,48.9,48.58,48.63,74195.0,48.72,48.9,48.58,48.63,74195.0
2015-11-12 13:30:00,48.65,48.66,48.3,48.33,77169.0,48.65,48.66,48.3,48.33,77169.0
2015-11-12 14:00:00,48.33,48.34,48.0,48.19,121361.0,48.33,48.34,48.0,48.19,121361.0
2015-11-12 14:30:00,48.21,48.26,48.05,48.2,118851.0,48.21,48.26,48.05,48.2,118851.0
2015-11-12 15:00:00,48.2,48.36,48.17,48.23,128667.0,48.2,48.36,48.17,48.23,128667.0
2015-11-12 15:30:00,48.24,48.35,48.04,48.15,459811.0,48.24,48.35,48.04,48.15,459811.0
2015-11-13 09:30:00,47.3,47.5,44.38,45.05,887038.0,47.3,47.5,44.38,45.05,887038.0
2015-11-13 10:00:00,45.04,45.06,44.23,44.46,747184.0,45.04,45.06,44.23,44.46,747184.0
2015-11-13 10:30:00,44.47,44.88,44.44,44.84,396870.0,44.47,44.88,44.44,44.84,396870.0
2015-11-13 11:00:00,44.84,45.41,44.78,45.29,381908.0,44.84,45.41,44.78,45.29,381908.0
2015-11-13 11:30:00,45.27,45.45,45.02,45.45,152058.0,45.27,45.45,45.02,45.45,152058.0
2015-11-13 12:00:00,45.43,45.95,45.33,45.74,217540.0,45.43,45.95,45.33,45.74,217540.0
2015-11-13 12:30:00,45.74,45.8,45.24,45.33,177330.0,45.74,45.8,45.24,45.33,177330.0
2015-11-13 13:00:00,45.37,45.38,44.87,44.99,190176.0,45.37,45.38,44.87,44.99,190176.0
2015-11-13 13:30:00,44.99,45.11,44.84,44.98,207149.0,44.99,45.11,44.84,44.98,207149.0
2015-11-13 14:00:00,44.97,45.1,44.84,44.94,217636.0,44.97,45.1,44.84,44.94,217636.0
2015-11-13 14:30:00,44.95,45.04,44.73,44.79,248558.0,44.95,45.04,44.73,44.79,248558.0
2015-11-13 15:00:00,44.77,44.87,44.6,44.74,294582.0,44.77,44.87,44.6,44.74,294582.0
2015-11-13 15:30:00,44.74,45.09,44.65,45.04,731881.0,44.74,45.09,44.65,45.04,731881.0
2015-11-16 09:30:00,44.7,45.5,44.63,45.14,301238.0,44.7,45.5,44.63,45.14,301238.0
2015-11-16 10:00:00,45.15,45.46,44.87,45.17,97517.0,45.15,45.46,44.87,45.17,97517.0
2015-11-16 10:30:00,45.13,45.18,44.11,44.17,295766.0,45.13,45.18,44.11,44.17,295766.0
2015-11-16 11:00:00,44.17,44.28,43.87,43.92,216758.0,44.17,44.28,43.87,43.92,216758.0
2015-11-16 11:30:00,43.9,44.15,43.9,44.05,98211.0,43.9,44.15,43.9,44.05,98211.0
2015-11-16 12:00:00,44.03,44.52,44.03,44.44,66208.0,44.03,44.52,44.03,44.44,66208.0
2015-11-16 12:30:00,44.47,44.73,44.43,44.68,57223.0,44.47,44.73,44.43,44.68,57223.0
2015-11-16 13:00:00,44.7,44.96,44.68,44.83,76147.0,44.7,44.96,44.68,44.83,76147.0
2015-11-16 13:30:00,44.83,45.22,44.77,45.22,93448.0,44.83,45.22,44.77,45.22,93448.0
2015-11-16 14:00:00,45.23,45.24,45.04,45.09,83538.0,45.23,45.24,45.04,45.09,83538.0
2015-11-16 14:30:00,45.1,45.39,45.09,45.22,103385.0,45.1,45.39,45.09,45.22,103385.0
2015-11-16 15:00:00,45.21,45.24,45.14,45.15,199717.0,45.21,45.24,45.14,45.15,199717.0
2015-11-16 15:30:00,45.15,45.32,45.09,45.27,351893.0,45.15,45.32,45.09,45.27,351893.0
2015-11-17 09:30:00,44.99,44.99,43.73,43.75,272437.0,44.99,44.99,43.73,43.75,272437.0
2015-11-17 10:00:00,43.75,44.06,43.14,43.84,414735.0,43.75,44.06,43.14,43.84,414735.0
2015-11-17 10:30:00,43.83,44.59,43.82,44.15,421763.0,43.83,44.59,43.82,44.15,421763.0
2015-11-17 11:00:00,44.15,44.62,44.15,44.48,99182.0,44.15,44.62,44.15,44.48,99182.0
2015-11-17 11:30:00,44.51,44.72,44.25,44.44,135118.0,44.51,44.72,44.25,44.44,135118.0
2015-11-17 12:00:00,44.42,44.54,44.08,44.08,77797.0,44.42,44.54,44.08,44.08,77797.0
2015-11-17 12:30:00,44.11,44.23,44.0,44.23,90197.0,44.11,44.23,44.0,44.23,90197.0
2015-11-17 13:00:00,44.27,44.28,44.09,44.15,54042.0,44.27,44.28,44.09,44.15,54042.0
2015-11-17 13:30:00,44.14,44.2,44.05,44.1,151817.0,44.14,44.2,44.05,44.1,151817.0
2015-11-17 14:00:00,44.09,44.18,43.88,43.93,128636.0,44.09,44.18,43.88,43.93,128636.0
2015-11-17 14:30:00,43.95,44.11,43.9,44.07,130112.0,43.95,44.11,43.9,44.07,130112.0
2015-11-17 15:00:00,44.04,44.1,43.76,43.91,213915.0,44.04,44.1,43.76,43.91,213915.0
2015-11-17 15:30:00,43.91,44.17,43.89,44.09,604488.0,43.91,44.17,43.89,44.09,604488.0
2015-11-18 09:30:00,44.36,44.61,44.07,44.44,319243.0,44.36,44.61,44.07,44.44,319243.0
2015-11-18 10:00:00,44.44,44.72,44.22,44.68,329016.0,44.44,44.72,44.22,44.68,329016.0
2015-11-18 10:30:00,44.67,44.96,44.52,44.78,216316.0,44.67,44.96,44.52,44.78,216316.0
2015-11-18 11:00:00,44.75,44.84,44.67,44.72,158983.0,44.75,44.84,44.67,44.72,158983.0
2015-11-18 11:30:00,44.71,45.0,44.68,44.87,93715.0,44.71,45.0,44.68,44.87,93715.0
2015-11-18 12:00:00,44.87,44.88,44.62,44.83,47960.0,44.87,44.88,44.62,44.83,47960.0
2015-11-18 12:30:00,44.85,44.89,44.66,44.79,63325.0,44.85,44.89,44.66,44.79,63325.0
2015-11-18 13:00:00,44.78,45.22,44.68,45.15,118872.0,44.78,45.22,44.68,45.15,118872.0
2015-11-18 13:30:00,45.14,45.17,44.83,44.93,83219.0,45.14,45.17,44.83,44.93,83219.0
2015-11-18 14:00:00,44.89,45.23,44.84,45.21,108195.0,44.89,45.23,44.84,45.21,108195.0
2015-11-18 14:30:00,45.21,45.33,45.14,45.33,113980.0,45.21,45.33,45.14,45.33,113980.0
2015-11-18 15:00:00,45.35,45.43,45.23,45.43,108316.0,45.35,45.43,45.23,45.43,108316.0
2015-11-18 15:30:00,45.45,45.76,45.42,45.69,400557.0,45.45,45.76,45.42,45.69,400557.0
2015-11-19 09:30:00,45.86,46.23,45.74,45.85,218617.0,45.86,46.23,45.74,45.85,218617.0
2015-11-19 10:00:00,45.84,46.63,45.76,46.63,126509.0,45.84,46.63,45.76,46.63,126509.0
2015-11-19 10:30:00,46.63,47.2,46.37,47.0,486759.0,46.63,47.2,46.37,47.0,486759.0
2015-11-19 11:00:00,47.05,49.0,46.85,48.66,1641430.0,47.05,49.0,46.85,48.66,1641430.0
2015-11-19 11:30:00,48.72,48.72,47.22,47.25,1011289.0,48.72,48.72,47.22,47.25,1011289.0
2015-11-19 12:00:00,47.27,47.84,47.22,47.65,189492.0,47.27,47.84,47.22,47.65,189492.0
2015-11-19 12:30:00,47.66,48.28,47.63,48.19,322099.0,47.66,48.28,47.63,48.19,322099.0
2015-11-19 13:00:00,48.16,48.19,47.43,47.54,407264.0,48.16,48.19,47.43,47.54,407264.0
2015-11-19 13:30:00,47.53,47.66,47.44,47.53,126687.0,47.53,47.66,47.44,47.53,126687.0
2015-11-19 14:00:00,47.54,47.73,47.3,47.38,185514.0,47.54,47.73,47.3,47.38,185514.0
2015-11-19 14:30:00,47.37,47.42,47.13,47.3,206603.0,47.37,47.42,47.13,47.3,206603.0
2015-11-19 15:00:00,47.3,47.41,47.12,47.31,327779.0,47.3,47.41,47.12,47.31,327779.0
2015-11-19 15:30:00,47.31,47.6,47.2,47.33,373020.0,47.31,47.6,47.2,47.33,373020.0
2015-11-20 09:30:00,47.91,49.96,47.74,49.89,992644.0,47.91,49.96,47.74,49.89,992644.0
2015-11-20 10:00:00,49.85,51.5,49.08,50.38,1039194.0,49.85,51.5,49.08,50.38,1039194.0
2015-11-20 10:30:00,50.38,50.78,49.13,49.21,958741.0,50.38,50.78,49.13,49.21,958741.0
2015-11-20 11:00:00,49.22,49.35,48.82,49.09,489824.0,49.22,49.35,48.82,49.09,489824.0
2015-11-20 11:30:00,49.13,49.54,48.95,49.43,185369.0,49.13,49.54,48.95,49.43,185369.0
2015-11-20 12:00:00,49.39,49.48,49.11,49.48,192583.0,49.39,49.48,49.11,49.48,192583.0
2015-11-20 12:30:00,49.42,49.73,49.34,49.37,124189.0,49.42,49.73,49.34,49.37,124189.0
2015-11-20 13:00:00,49.39,49.41,49.18,49.25,99140.0,49.39,49.41,49.18,49.25,99140.0
2015-11-20 13:30:00,49.22,49.3,49.06,49.21,410399.0,49.22,49.3,49.06,49.21,410399.0
2015-11-20 14:00:00,49.21,49.51,49.2,49.34,114442.0,49.21,49.51,49.2,49.34,114442.0
2015-11-20 14:30:00,49.33,49.51,49.29,49.3,185616.0,49.33,49.51,49.29,49.3,185616.0
2015-11-20 15:00:00,49.32,49.38,49.22,49.28,269353.0,49.32,49.38,49.22,49.28,269353.0
2015-11-20 15:30:00,49.28,49.35,49.19,49.28,407631.0,49.28,49.35,49.19,49.28,407631.0
2015-11-23 09:30:00,49.52,49.59,48.96,49.03,359112.0,49.52,49.59,48.96,49.03,359112.0
2015-11-23 10:00:00,49.0,49.66,48.54,49.28,682943.0,49.0,49.66,48.54,49.28,682943.0
2015-11-23 10:30:00,49.26,49.69,49.1,49.67,255123.0,49.26,49.69,49.1,49.67,255123.0
2015-11-23 11:00:00,49.66,50.03,49.6,49.71,145645.0,49.66,50.03,49.6,49.71,145645.0
2015-11-23 11:30:00,49.75,51.65,49.65,51.62,512892.0,49.75,51.65,49.65,51.62,512892.0
2015-11-23 12:00:00,51.63,51.82,50.63,51.52,618253.0,51.63,51.82,50.63,51.52,618253.0
2015-11-23 12:30:00,51.52,52.1,51.21,51.98,365943.0,51.52,52.1,51.21,51.98,365943.0
2015-11-23 13:00:00,51.98,52.25,51.59,51.72,368922.0,51.98,52.25,51.59,51.72,368922.0
2015-11-23 13:30:00,51.69,51.95,51.6,51.73,148142.0,51.69,51.95,51.6,51.73,148142.0
2015-11-23 14:00:00,51.75,51.98,51.64,51.68,202579.0,51.75,51.98,51.64,51.68,202579.0
2015-11-23 14:30:00,51.68,52.43,51.67,52.35,279958.0,51.68,52.43,51.67,52.35,279958.0
2015-11-23 15:00:00,52.34,52.78,52.33,52.66,460320.0,52.34,52.78,52.33,52.66,460320.0
2015-11-23 15:30:00,52.65,52.95,52.63,52.82,878309.0,52.65,52.95,52.63,52.82,878309.0
2015-11-24 09:30:00,51.84,52.7,51.44,51.47,757129.0,51.84,52.7,51.44,51.47,757129.0
2015-11-24 10:00:00,51.47,52.14,51.3,51.87,398067.0,51.47,52.14,51.3,51.87,398067.0
2015-11-24 10:30:00,51.88,51.88,51.19,51.59,234288.0,51.88,51.88,51.19,51.59,234288.0
2015-11-24 11:00:00,51.59,52.49,51.58,52.45,126483.0,51.59,52.49,51.58,52.45,126483.0
2015-11-24 11:30:00,52.49,52.59,52.09,52.29,138771.0,52.49,52.59,52.09,52.29,138771.0
2015-11-24 12:00:00,52.29,52.44,52.11,52.34,66527.0,52.29,52.44,52.11,52.34,66527.0
2015-11-24 12:30:00,52.35,52.9,52.33,52.9,202119.0,52.35,52.9,52.33,52.9,202119.0
2015-11-24 13:00:00,52.88,53.1,52.66,53.01,143776.0,52.88,53.1,52.66,53.01,143776.0
2015-11-24 13:30:00,53.01,53.23,53.01,53.14,164463.0,53.01,53.23,53.01,53.14,164463.0
2015-11-24 14:00:00,53.15,53.31,52.81,52.81,175832.0,53.15,53.31,52.81,52.81,175832.0
2015-11-24 14:30:00,52.82,53.05,52.76,52.89,110492.0,52.82,53.05,52.76,52.89,110492.0
2015-11-24 15:00:00,52.89,53.06,52.76,52.83,157434.0,52.89,53.06,52.76,52.83,157434.0
2015-11-24 15:30:00,52.82,52.98,52.53,52.73,384097.0,52.82,52.98,52.53,52.73,384097.0
2015-11-25 09:30:00,53.09,53.45,51.97,52.98,304519.0,53.09,53.45,51.97,52.98,304519.0
2015-11-25 10:00:00,52.98,53.44,52.84,53.32,170391.0,52.98,53.44,52.84,53.32,170391.0
2015-11-25 10:30:00,53.3,53.72,53.21,53.33,146231.0,53.3,53.72,53.21,53.33,146231.0
2015-11-25 11:00:00,53.39,53.48,52.82,53.2,149979.0,53.39,53.48,52.82,53.2,149979.0
2015-11-25 11:30:00,53.19,53.4,53.13,53.16,49864.0,53.19,53.4,53.13,53.16,49864.0
2015-11-25 12:00:00,53.14,53.33,53.02,53.03,114409.0,53.14,53.33,53.02,53.03,114409.0
2015-11-25 12:30:00,53.04,53.13,52.99,53.09,52061.0,53.04,53.13,52.99,53.09,52061.0
2015-11-25 13:00:00,53.07,53.21,53.0,53.19,297719.0,53.07,53.21,53.0,53.19,297719.0
2015-11-25 13:30:00,53.2,53.25,53.1,53.23,46797.0,53.2,53.25,53.1,53.23,46797.0
2015-11-25 14:00:00,53.25,53.3,53.19,53.26,54790.0,53.25,53.3,53.19,53.26,54790.0
2015-11-25 14:30:00,53.25,53.25,53.04,53.07,67515.0,53.25,53.25,53.04,53.07,67515.0
2015-11-25 15:00:00,53.1,53.15,52.94,52.98,102080.0,53.1,53.15,52.94,52.98,102080.0
2015-11-25 15:30:00,53.0,53.04,52.89,52.94,237073.0,53.0,53.04,52.89,52.94,237073.0
2015-11-27 09:30:00,52.85,52.88,52.11,52.3,198987.0,52.85,52.88,52.11,52.3,198987.0
2015-11-27 10:00:00,52.31,52.39,51.76,52.26,173453.0,52.31,52.39,51.76,52.26,173453.0
2015-11-27 10:30:00,52.27,52.4,52.01,52.06,80767.0,52.27,52.4,52.01,52.06,80767.0
2015-11-27 11:00:00,52.17,52.54,52.12,52.48,43876.0,52.17,52.54,52.12,52.48,43876.0
2015-11-27 11:30:00,52.47,52.55,52.32,52.52,68852.0,52.47,52.55,52.32,52.52,68852.0
2015-11-27 12:00:00,52.52,52.67,52.45,52.65,40145.0,52.52,52.67,52.45,52.65,40145.0
2015-11-27 12:30:00,52.64,52.65,52.45,52.5,64101.0,52.64,52.65,52.45,52.5,64101.0
2015-11-30 09:30:00,49.28,49.8,48.8,49.17,1270987.0,49.28,49.8,48.8,49.17,1270987.0
2015-11-30 10:00:00,49.17,49.55,49.1,49.5,964367.0,49.17,49.55,49.1,49.5,964367.0
2015-11-30 10:30:00,49.5,49.71,49.14,49.55,636903.0,49.5,49.71,49.14,49.55,636903.0
2015-11-30 11:00:00,49.53,50.0,49.38,49.4,413988.0,49.53,50.0,49.38,49.4,413988.0
2015-11-30 11:30:00,49.38,49.74,49.31,49.46,249354.0,49.38,49.74,49.31,49.46,249354.0
2015-11-30 12:00:00,49.45,49.73,49.33,49.56,336750.0,49.45,49.73,49.33,49.56,336750.0
2015-11-30 12:30:00,49.55,49.56,48.93,49.02,671726.0,49.55,49.56,48.93,49.02,671726.0
2015-11-30 13:00:00,49.01,49.15,48.55,48.89,457988.0,49.01,49.15,48.55,48.89,457988.0
2015-11-30 13:30:00,48.89,48.98,48.44,48.58,302524.0,48.89,48.98,48.44,48.58,302524.0
2015-11-30 14:00:00,48.58,48.58,48.26,48.29,320136.0,48.58,48.58,48.26,48.29,320136.0
2015-11-30 14:30:00,48.29,48.37,48.02,48.12,400612.0,48.29,48.37,48.02,48.12,400612.0
2015-11-30 15:00:00,48.12,48.26,47.7,47.77,715042.0,48.12,48.26,47.7,47.77,715042.0
2015-11-30 15:30:00,47.77,47.97,47.54,47.8,847339.0,47.77,47.97,47.54,47.8,847339.0
2015-12-01 09:30:00,48.84,49.2,48.18,48.49,661918.0,48.84,49.2,48.18,48.49,661918.0
2015-12-01 10:00:00,48.51,48.57,47.75,48.07,345708.0,48.51,48.57,47.75,48.07,345708.0
2015-12-01 10:30:00,48.03,48.62,48.03,48.54,184041.0,48.03,48.62,48.03,48.54,184041.0
2015-12-01 11:00:00,48.55,48.7,48.38,48.49,247121.0,48.55,48.7,48.38,48.49,247121.0
2015-12-01 11:30:00,48.49,48.86,48.29,48.79,424202.0,48.49,48.86,48.29,48.79,424202.0
2015-12-01 12:00:00,48.79,48.83,48.49,48.55,260390.0,48.79,48.83,48.49,48.55,260390.0
2015-12-01 12:30:00,48.58,48.72,48.27,48.33,195829.0,48.58,48.72,48.27,48.33,195829.0
2015-12-01 13:00:00,48.32,48.42,48.02,48.11,143048.0,48.32,48.42,48.02,48.11,143048.0
2015-12-01 13:30:00,48.11,48.33,48.0,48.03,127339.0,48.11,48.33,48.0,48.03,127339.0
2015-12-01 14:00:00,48.04,48.22,48.0,48.04,176381.0,48.04,48.22,48.0,48.04,176381.0
2015-12-01 14:30:00,48.06,48.63,48.04,48.62,176588.0,48.06,48.63,48.04,48.62,176588.0
2015-12-01 15:00:00,48.62,49.04,48.62,48.98,251778.0,48.62,49.04,48.62,48.98,251778.0
2015-12-01 15:30:00,48.97,49.14,48.89,49.06,710751.0,48.97,49.14,48.89,49.06,710751.0
2015-12-02 09:30:00,48.92,49.39,48.58,49.21,286803.0,48.92,49.39,48.58,49.21,286803.0
2015-12-02 10:00:00,49.22,49.53,48.75,48.76,146974.0,49.22,49.53,48.75,48.76,146974.0
2015-12-02 10:30:00,48.74,48.94,48.72,48.77,195299.0,48.74,48.94,48.72,48.77,195299.0
2015-12-02 11:00:00,48.77,48.85,48.65,48.72,187227.0,48.77,48.85,48.65,48.72,187227.0
2015-12-02 11:30:00,48.73,49.11,48.66,49.07,111465.0,48.73,49.11,48.66,49.07,111465.0
2015-12-02 12:00:00,49.07,49.07,48.8,48.93,48434.0,49.07,49.07,48.8,48.93,48434.0
2015-12-02 12:30:00,48.92,48.98,48.79,48.89,31778.0,48.92,48.98,48.79,48.89,31778.0
2015-12-02 13:00:00,48.88,49.11,48.85,49.0,55141.0,48.88,49.11,48.85,49.0,55141.0
2015-12-02 13:30:00,49.01,49.17,48.93,49.06,60691.0,49.01,49.17,48.93,49.06,60691.0
2015-12-02 14:00:00,49.07,49.13,48.89,48.96,93526.0,49.07,49.13,48.89,48.96,93526.0
2015-12-02 14:30:00,48.95,48.96,48.55,48.68,217556.0,48.95,48.96,48.55,48.68,217556.0
2015-12-02 15:00:00,48.68,49.01,48.63,48.9,190888.0,48.68,49.01,48.63,48.9,190888.0
2015-12-02 15:30:00,48.9,49.06,48.86,49.0,436057.0,48.9,49.06,48.86,49.0,436057.0
2015-12-03 09:30:00,49.42,49.7,49.14,49.31,377755.0,49.42,49.7,49.14,49.31,377755.0
2015-12-03 10:00:00,49.34,49.47,49.16,49.43,394552.0,49.34,49.47,49.16,49.43,394552.0
2015-12-03 10:30:00,49.45,49.59,49.32,49.35,217248.0,49.45,49.59,49.32,49.35,217248.0
2015-12-03 11:00:00,49.34,49.46,49.18,49.29,255395.0,49.34,49.46,49.18,49.29,255395.0
2015-12-03 11:30:00,49.27,49.43,49.21,49.41,195463.0,49.27,49.43,49.21,49.41,195463.0
2015-12-03 12:00:00,49.4,49.44,49.31,49.39,205923.0,49.4,49.44,49.31,49.39,205923.0
2015-12-03 12:30:00,49.39,49.43,49.3,49.38,145505.0,49.39,49.43,49.3,49.38,145505.0
2015-12-03 13:00:00,49.37,49.41,49.24,49.4,234885.0,49.37,49.41,49.24,49.4,234885.0
2015-12-03 13:30:00,49.4,49.4,49.15,49.21,245770.0,49.4,49.4,49.15,49.21,245770.0
2015-12-03 14:00:00,49.2,49.31,48.84,48.9,211332.0,49.2,49.31,48.84,48.9,211332.0
2015-12-03 14:30:00,48.92,48.95,48.63,48.93,114746.0,48.92,48.95,48.63,48.93,114746.0
2015-12-03 15:00:00,48.95,49.16,48.88,49.0,165622.0,48.95,49.16,48.88,49.0,165622.0
2015-12-03 15:30:00,49.01,49.28,48.85,49.13,157227.0,49.01,49.28,48.85,49.13,157227.0
2015-12-04 09:30:00,49.0,49.31,46.78,47.76,738756.0,49.0,49.31,46.78,47.76,738756.0
2015-12-04 10:00:00,47.75,48.15,47.36,47.93,492816.0,47.75,48.15,47.36,47.93,492816.0
2015-12-04 10:30:00,47.94,48.44,47.87,48.36,221905.0,47.94,48.44,47.87,48.36,221905.0
2015-12-04 11:00:00,48.36,49.05,48.25,48.86,361972.0,48.36,49.05,48.25,48.86,361972.0
2015-12-04 11:30:00,48.88,48.89,48.38,48.5,166903.0,48.88,48.89,48.38,48.5,166903.0
2015-12-04 12:00:00,48.52,49.06,48.5,48.8,104336.0,48.52,49.06,48.5,48.8,104336.0
2015-12-04 12:30:00,48.8,48.98,48.59,48.67,110316.0,48.8,48.98,48.59,48.67,110316.0
2015-12-04 13:00:00,48.67,48.99,48.67,48.78,98437.0,48.67,48.99,48.67,48.78,98437.0
2015-12-04 13:30:00,48.82,48.98,48.67,48.98,102980.0,48.82,48.98,48.67,48.98,102980.0
2015-12-04 14:00:00,48.99,49.05,48.83,48.97,104363.0,48.99,49.05,48.83,48.97,104363.0
2015-12-04 14:30:00,48.96,49.17,48.77,49.09,133555.0,48.96,49.17,48.77,49.09,133555.0
2015-12-04 15:00:00,49.09,49.13,48.99,49.09,151019.0,49.09,49.13,48.99,49.09,151019.0
2015-12-04 15:30:00,49.07,49.2,48.98,49.15,319975.0,49.07,49.2,48.98,49.15,319975.0
2015-12-07 09:30:00,49.02,49.08,48.12,48.83,260711.0,49.02,49.08,48.12,48.83,260711.0
2015-12-07 10:00:00,48.79,49.19,48.63,49.16,190051.0,48.79,49.19,48.63,49.16,190051.0
2015-12-07 10:30:00,49.15,49.29,49.04,49.17,244766.0,49.15,49.29,49.04,49.17,244766.0
2015-12-07 11:00:00,49.16,49.4,49.1,49.27,145449.0,49.16,49.4,49.1,49.27,145449.0
2015-12-07 11:30:00,49.3,49.88,49.29,49.88,275869.0,49.3,49.88,49.29,49.88,275869.0
2015-12-07 12:00:00,49.88,50.34,49.78,50.22,185806.0,49.88,50.34,49.78,50.22,185806.0
2015-12-07 12:30:00,50.23,50.45,49.98,50.44,238083.0,50.23,50.45,49.98,50.44,238083.0
2015-12-07 13:00:00,50.44,50.96,50.3,50.89,399758.0,50.44,50.96,50.3,50.89,399758.0
2015-12-07 13:30:00,50.88,50.88,50.64,50.8,276292.0,50.88,50.88,50.64,50.8,276292.0
2015-12-07 14:00:00,50.8,50.85,50.64,50.78,227534.0,50.8,50.85,50.64,50.78,227534.0
2015-12-07 14:30:00,50.78,50.99,50.71,50.93,399607.0,50.78,50.99,50.71,50.93,399607.0
2015-12-07 15:00:00,50.93,51.25,50.8,51.03,738836.0,50.93,51.25,50.8,51.03,738836.0
2015-12-07 15:30:00,51.04,51.93,50.98,51.76,1338603.0,51.04,51.93,50.98,51.76,1338603.0
2015-12-08 09:30:00,51.27,52.16,50.68,51.54,596559.0,51.27,52.16,50.68,51.54,596559.0
2015-12-08 10:00:00,51.51,51.65,50.89,51.09,463740.0,51.51,51.65,50.89,51.09,463740.0
2015-12-08 10:30:00,51.09,51.63,51.03,51.49,345699.0,51.09,51.63,51.03,51.49,345699.0
2015-12-08 11:00:00,51.48,52.05,51.45,51.99,425551.0,51.48,52.05,51.45,51.99,425551.0
2015-12-08 11:30:00,51.99,52.2,51.75,51.88,351857.0,51.99,52.2,51.75,51.88,351857.0
2015-12-08 12:00:00,51.88,52.11,51.48,51.66,216887.0,51.88,52.11,51.48,51.66,216887.0
2015-12-08 12:30:00,51.66,51.78,51.46,51.56,129201.0,51.66,51.78,51.46,51.56,129201.0
2015-12-08 13:00:00,51.56,51.62,51.06,51.12,217060.0,51.56,51.62,51.06,51.12,217060.0
2015-12-08 13:30:00,51.14,51.67,51.13,51.67,126288.0,51.14,51.67,51.13,51.67,126288.0
2015-12-08 14:00:00,51.66,51.92,51.63,51.72,365067.0,51.66,51.92,51.63,51.72,365067.0
2015-12-08 14:30:00,51.72,51.97,51.6,51.91,414861.0,51.72,51.97,51.6,51.91,414861.0
2015-12-08 15:00:00,51.9,51.93,51.25,51.4,589656.0,51.9,51.93,51.25,51.4,589656.0
2015-12-08 15:30:00,51.4,52.39,51.37,52.27,901854.0,51.4,52.39,51.37,52.27,901854.0
2015-12-09 09:30:00,46.92,50.39,46.84,48.38,4968417.0,46.92,50.39,46.84,48.38,4968417.0
2015-12-09 10:00:00,48.38,48.81,47.58,47.8,2176594.0,48.38,48.81,47.58,47.8,2176594.0
2015-12-09 10:30:00,47.8,48.94,47.8,48.03,1265005.0,47.8,48.94,47.8,48.03,1265005.0
2015-12-09 11:00:00,48.02,48.45,47.72,48.03,702716.0,48.02,48.45,47.72,48.03,702716.0
2015-12-09 11:30:00,48.02,48.37,47.45,47.5,614543.0,48.02,48.37,47.45,47.5,614543.0
2015-12-09 12:00:00,47.51,47.62,46.64,46.75,937496.0,47.51,47.62,46.64,46.75,937496.0
2015-12-09 12:30:00,46.74,47.13,46.33,46.87,811407.0,46.74,47.13,46.33,46.87,811407.0
2015-12-09 13:00:00,46.87,47.25,46.54,46.69,492354.0,46.87,47.25,46.54,46.69,492354.0
2015-12-09 13:30:00,46.69,46.76,46.29,46.3,491966.0,46.69,46.76,46.29,46.3,491966.0
2015-12-09 14:00:00,46.29,46.34,45.11,45.22,1520909.0,46.29,46.34,45.11,45.22,1520909.0
2015-12-09 14:30:00,45.19,45.89,45.16,45.81,1076328.0,45.19,45.89,45.16,45.81,1076328.0
2015-12-09 15:00:00,45.82,45.82,45.34,45.4,816765.0,45.82,45.82,45.34,45.4,816765.0
2015-12-09 15:30:00,45.4,45.67,45.05,45.32,1734629.0,45.4,45.67,45.05,45.32,1734629.0
2015-12-10 09:30:00,44.73,45.85,44.62,45.18,1103337.0,44.73,45.85,44.62,45.18,1103337.0
2015-12-10 10:00:00,45.13,46.17,45.01,45.77,534219.0,45.13,46.17,45.01,45.77,534219.0
2015-12-10 10:30:00,45.78,46.5,45.41,45.93,698107.0,45.78,46.5,45.41,45.93,698107.0
2015-12-10 11:00:00,45.92,46.44,45.78,46.15,375885.0,45.92,46.44,45.78,46.15,375885.0
2015-12-10 11:30:00,46.13,46.25,45.54,45.62,388642.0,46.13,46.25,45.54,45.62,388642.0
2015-12-10 12:00:00,45.61,45.86,45.33,45.55,341462.0,45.61,45.86,45.33,45.55,341462.0
2015-12-10 12:30:00,45.54,45.88,45.38,45.83,293709.0,45.54,45.88,45.38,45.83,293709.0
2015-12-10 13:00:00,45.83,46.07,45.83,45.99,326229.0,45.83,46.07,45.83,45.99,326229.0
2015-12-10 13:30:00,45.99,46.36,45.95,45.98,274885.0,45.99,46.36,45.95,45.98,274885.0
2015-12-10 14:00:00,45.98,46.18,45.5,45.66,280996.0,45.98,46.18,45.5,45.66,280996.0
2015-12-10 14:30:00,45.68,46.13,45.66,45.81,186390.0,45.68,46.13,45.66,45.81,186390.0
2015-12-10 15:00:00,45.82,46.05,45.68,46.0,333283.0,45.82,46.05,45.68,46.0,333283.0
2015-12-10 15:30:00,46.0,46.02,45.77,45.95,472746.0,46.0,46.02,45.77,45.95,472746.0
2015-12-11 09:30:00,45.39,46.53,45.1,46.02,527133.0,45.39,46.53,45.1,46.02,527133.0
2015-12-11 10:00:00,46.02,46.64,45.8,46.1,410802.0,46.02,46.64,45.8,46.1,410802.0
2015-12-11 10:30:00,46.09,46.18,45.76,45.78,386772.0,46.09,46.18,45.76,45.78,386772.0
2015-12-11 11:00:00,45.8,45.96,45.7,45.82,203292.0,45.8,45.96,45.7,45.82,203292.0
2015-12-11 11:30:00,45.83,46.17,45.78,45.94,188786.0,45.83,46.17,45.78,45.94,188786.0
2015-12-11 12:00:00,45.99,46.05,45.52,45.75,161031.0,45.99,46.05,45.52,45.75,161031.0
2015-12-11 12:30:00,45.81,45.91,45.65,45.91,181693.0,45.81,45.91,45.65,45.91,181693.0
2015-12-11 13:00:00,45.88,45.99,45.79,45.89,280901.0,45.88,45.99,45.79,45.89,280901.0
2015-12-11 13:30:00,45.9,46.2,45.88,46.15,236105.0,45.9,46.2,45.88,46.15,236105.0
2015-12-11 14:00:00,46.16,46.24,46.09,46.18,216108.0,46.16,46.24,46.09,46.18,216108.0
2015-12-11 14:30:00,46.19,46.35,46.13,46.26,251947.0,46.19,46.35,46.13,46.26,251947.0
2015-12-11 15:00:00,46.26,46.4,46.15,46.24,314267.0,46.26,46.4,46.15,46.24,314267.0
2015-12-11 15:30:00,46.24,46.28,46.01,46.12,554920.0,46.24,46.28,46.01,46.12,554920.0
2015-12-14 09:30:00,46.09,46.57,45.91,46.02,171811.0,46.09,46.57,45.91,46.02,171811.0
2015-12-14 10:00:00,46.0,46.25,45.87,46.17,225358.0,46.0,46.25,45.87,46.17,225358.0
2015-12-14 10:30:00,46.2,46.59,46.17,46.52,204393.0,46.2,46.59,46.17,46.52,204393.0
2015-12-14 11:00:00,46.51,47.05,46.48,46.91,257266.0,46.51,47.05,46.48,46.91,257266.0
2015-12-14 11:30:00,46.91,46.91,46.5,46.8,222418.0,46.91,46.91,46.5,46.8,222418.0
2015-12-14 12:00:00,46.8,47.36,46.78,47.36,387990.0,46.8,47.36,46.78,47.36,387990.0
2015-12-14 12:30:00,47.31,47.6,47.15,47.6,175680.0,47.31,47.6,47.15,47.6,175680.0
2015-12-14 13:00:00,47.59,47.77,47.47,47.6,228214.0,47.59,47.77,47.47,47.6,228214.0
2015-12-14 13:30:00,47.6,47.67,47.46,47.62,151721.0,47.6,47.67,47.46,47.62,151721.0
2015-12-14 14:00:00,47.6,47.66,47.47,47.51,132164.0,47.6,47.66,47.47,47.51,132164.0
2015-12-14 14:30:00,47.53,47.82,47.45,47.67,169047.0,47.53,47.82,47.45,47.67,169047.0
2015-12-14 15:00:00,47.67,47.68,47.48,47.58,236604.0,47.67,47.68,47.48,47.58,236604.0
2015-12-14 15:30:00,47.58,47.85,47.55,47.79,470479.0,47.58,47.85,47.55,47.79,470479.0
2015-12-15 09:30:00,47.9,48.67,47.51,48.45,404478.0,47.9,48.67,47.51,48.45,404478.0
2015-12-15 10:00:00,48.45,48.52,47.92,48.32,178285.0,48.45,48.52,47.92,48.32,178285.0
2015-12-15 10:30:00,48.32,48.65,48.13,48.53,166309.0,48.32,48.65,48.13,48.53,166309.0
2015-12-15 11:00:00,48.53,48.85,48.44,48.59,159802.0,48.53,48.85,48.44,48.59,159802.0
2015-12-15 11:30:00,48.59,49.4,48.59,49.24,228000.0,48.59,49.4,48.59,49.24,228000.0
2015-12-15 12:00:00,49.23,49.66,49.12,49.46,254185.0,49.23,49.66,49.12,49.46,254185.0
2015-12-15 12:30:00,49.48,49.79,49.36,49.39,131144.0,49.48,49.79,49.36,49.39,131144.0
2015-12-15 13:00:00,49.41,49.55,48.98,49.02,122223.0,49.41,49.55,48.98,49.02,122223.0
2015-12-15 13:30:00,49.03,49.43,48.99,49.28,125110.0,49.03,49.43,48.99,49.28,125110.0
2015-12-15 14:00:00,49.28,49.69,49.23,49.69,177180.0,49.28,49.69,49.23,49.69,177180.0
2015-12-15 14:30:00,49.7,49.7,49.31,49.4,148006.0,49.7,49.7,49.31,49.4,148006.0
2015-12-15 15:00:00,49.41,49.61,49.39,49.5,230124.0,49.41,49.61,49.39,49.5,230124.0
2015-12-15 15:30:00,49.5,49.59,49.24,49.26,460776.0,49.5,49.59,49.24,49.26,460776.0
2015-12-16 09:30:00,49.73,50.7,49.19,50.5,556345.0,49.73,50.7,49.19,50.5,556345.0
2015-12-16 10:00:00,50.5,50.51,49.48,49.94,682991.0,50.5,50.51,49.48,49.94,682991.0
2015-12-16 10:30:00,49.91,49.99,49.54,49.62,211484.0,49.91,49.99,49.54,49.62,211484.0
2015-12-16 11:00:00,49.63,50.02,49.55,49.77,167537.0,49.63,50.02,49.55,49.77,167537.0
2015-12-16 11:30:00,49.77,49.87,49.69,49.71,193691.0,49.77,49.87,49.69,49.71,193691.0
2015-12-16 12:00:00,49.75,49.81,49.39,49.39,139744.0,49.75,49.81,49.39,49.39,139744.0
2015-12-16 12:30:00,49.37,49.65,49.33,49.63,224454.0,49.37,49.65,49.33,49.63,224454.0
2015-12-16 13:00:00,49.62,49.82,49.51,49.82,116011.0,49.62,49.82,49.51,49.82,116011.0
2015-12-16 13:30:00,49.82,49.9,49.59,49.62,141047.0,49.82,49.9,49.59,49.62,141047.0
2015-12-16 14:00:00,49.62,50.16,49.26,49.75,258480.0,49.62,50.16,49.26,49.75,258480.0
2015-12-16 14:30:00,49.77,49.97,49.66,49.97,150082.0,49.77,49.97,49.66,49.97,150082.0
2015-12-16 15:00:00,49.97,50.23,49.88,50.19,279753.0,49.97,50.23,49.88,50.19,279753.0
2015-12-16 15:30:00,50.18,50.22,49.95,49.97,402894.0,50.18,50.22,49.95,49.97,402894.0
2015-12-17 09:30:00,50.55,51.1,50.2,51.1,422376.0,50.55,51.1,50.2,51.1,422376.0
2015-12-17 10:00:00,51.12,51.24,50.33,50.4,237946.0,51.12,51.24,50.33,50.4,237946.0
2015-12-17 10:30:00,50.4,50.56,49.98,50.18,174890.0,50.4,50.56,49.98,50.18,174890.0
2015-12-17 11:00:00,50.16,50.22,49.75,49.9,293641.0,50.16,50.22,49.75,49.9,293641.0
2015-12-17 11:30:00,49.9,50.22,49.82,50.14,96623.0,49.9,50.22,49.82,50.14,96623.0
2015-12-17 12:00:00,50.13,50.3,50.0,50.08,90655.0,50.13,50.3,50.0,50.08,90655.0
2015-12-17 12:30:00,50.08,50.18,49.99,50.1,93052.0,50.08,50.18,49.99,50.1,93052.0
2015-12-17 13:00:00,50.11,50.25,50.0,50.06,82838.0,50.11,50.25,50.0,50.06,82838.0
2015-12-17 13:30:00,50.06,50.1,49.97,50.01,107062.0,50.06,50.1,49.97,50.01,107062.0
2015-12-17 14:00:00,50.01,50.09,49.98,50.07,173660.0,50.01,50.09,49.98,50.07,173660.0
2015-12-17 14:30:00,50.08,50.39,49.84,50.28,176053.0,50.08,50.39,49.84,50.28,176053.0
2015-12-17 15:00:00,50.33,50.39,50.0,50.05,224158.0,50.33,50.39,50.0,50.05,224158.0
2015-12-17 15:30:00,50.03,50.07,49.93,50.0,478704.0,50.03,50.07,49.93,50.0,478704.0
2015-12-18 09:30:00,49.75,51.05,49.05,50.9,370360.0,49.75,51.05,49.05,50.9,370360.0
2015-12-18 10:00:00,50.88,51.07,50.37,50.83,163611.0,50.88,51.07,50.37,50.83,163611.0
2015-12-18 10:30:00,50.8,50.9,50.31,50.48,138148.0,50.8,50.9,50.31,50.48,138148.0
2015-12-18 11:00:00,50.44,50.68,50.22,50.49,105416.0,50.44,50.68,50.22,50.49,105416.0
2015-12-18 11:30:00,50.52,50.78,50.33,50.37,152426.0,50.52,50.78,50.33,50.37,152426.0
2015-12-18 12:00:00,50.35,50.53,49.94,50.05,132361.0,50.35,50.53,49.94,50.05,132361.0
2015-12-18 12:30:00,50.08,50.33,49.92,50.13,79809.0,50.08,50.33,49.92,50.13,79809.0
2015-12-18 13:00:00,50.15,50.56,50.13,50.43,106461.0,50.15,50.56,50.13,50.43,106461.0
2015-12-18 13:30:00,50.44,50.5,50.32,50.4,69811.0,50.44,50.5,50.32,50.4,69811.0
2015-12-18 14:00:00,50.39,50.74,50.3,50.57,181358.0,50.39,50.74,50.3,50.57,181358.0
2015-12-18 14:30:00,50.57,50.66,50.0,50.01,89134.0,50.57,50.66,50.0,50.01,89134.0
2015-12-18 15:00:00,50.02,50.24,49.98,50.19,122353.0,50.02,50.24,49.98,50.19,122353.0
2015-12-18 15:30:00,50.19,50.4,50.18,50.26,427234.0,50.19,50.4,50.18,50.26,427234.0
2015-12-21 09:30:00,50.37,51.76,50.35,51.42,416218.0,50.37,51.76,50.35,51.42,416218.0
2015-12-21 10:00:00,51.42,51.99,51.42,51.45,187745.0,51.42,51.99,51.42,51.45,187745.0
2015-12-21 10:30:00,51.47,51.66,51.08,51.27,171935.0,51.47,51.66,51.08,51.27,171935.0
2015-12-21 11:00:00,51.24,51.45,50.94,51.44,156042.0,51.24,51.45,50.94,51.44,156042.0
2015-12-21 11:30:00,51.45,51.59,51.25,51.42,128378.0,51.45,51.59,51.25,51.42,128378.0
2015-12-21 12:00:00,51.38,51.5,51.15,51.24,134809.0,51.38,51.5,51.15,51.24,134809.0
2015-12-21 12:30:00,51.29,51.39,51.17,51.25,56261.0,51.29,51.39,51.17,51.25,56261.0
2015-12-21 13:00:00,51.24,51.53,51.24,51.4,70313.0,51.24,51.53,51.24,51.4,70313.0
2015-12-21 13:30:00,51.41,51.55,51.33,51.54,104743.0,51.41,51.55,51.33,51.54,104743.0
2015-12-21 14:00:00,51.55,51.87,51.55,51.75,135263.0,51.55,51.87,51.55,51.75,135263.0
2015-12-21 14:30:00,51.74,51.85,51.61,51.72,83980.0,51.74,51.85,51.61,51.72,83980.0
2015-12-21 15:00:00,51.71,51.77,51.44,51.53,139525.0,51.71,51.77,51.44,51.53,139525.0
2015-12-21 15:30:00,51.54,51.95,51.54,51.9,370041.0,51.54,51.95,51.54,51.9,370041.0
2015-12-22 09:30:00,51.76,52.4,51.58,52.0,208930.0,51.76,52.4,51.58,52.0,208930.0
2015-12-22 10:00:00,52.02,52.49,51.97,52.42,252351.0,52.02,52.49,51.97,52.42,252351.0
2015-12-22 10:30:00,52.4,52.85,52.36,52.65,183929.0,52.4,52.85,52.36,52.65,183929.0
2015-12-22 11:00:00,52.61,52.65,52.38,52.56,108962.0,52.61,52.65,52.38,52.56,108962.0
2015-12-22 11:30:00,52.55,53.1,52.54,53.03,193601.0,52.55,53.1,52.54,53.03,193601.0
2015-12-22 12:00:00,53.05,53.17,52.98,53.04,100083.0,53.05,53.17,52.98,53.04,100083.0
2015-12-22 12:30:00,53.04,53.09,52.95,53.06,148053.0,53.04,53.09,52.95,53.06,148053.0
2015-12-22 13:00:00,53.04,53.2,53.02,53.1,204701.0,53.04,53.2,53.02,53.1,204701.0
2015-12-22 13:30:00,53.1,53.2,53.06,53.18,120356.0,53.1,53.2,53.06,53.18,120356.0
2015-12-22 14:00:00,53.17,53.3,53.07,53.22,124883.0,53.17,53.3,53.07,53.22,124883.0
2015-12-22 14:30:00,53.24,53.35,53.09,53.22,129005.0,53.24,53.35,53.09,53.22,129005.0
2015-12-22 15:00:00,53.22,53.25,53.08,53.18,161905.0,53.22,53.25,53.08,53.18,161905.0
2015-12-22 15:30:00,53.19,53.22,52.87,53.15,234332.0,53.19,53.22,52.87,53.15,234332.0
2015-12-23 09:30:00,53.67,53.96,52.96,53.07,253260.0,53.67,53.96,52.96,53.07,253260.0
2015-12-23 10:00:00,53.13,53.4,52.84,53.2,104094.0,53.13,53.4,52.84,53.2,104094.0
2015-12-23 10:30:00,53.22,53.4,53.06,53.28,131139.0,53.22,53.4,53.06,53.28,131139.0
2015-12-23 11:00:00,53.28,53.33,52.86,52.99,155156.0,53.28,53.33,52.86,52.99,155156.0
2015-12-23 11:30:00,53.03,53.08,52.55,52.95,159258.0,53.03,53.08,52.55,52.95,159258.0
2015-12-23 12:00:00,52.95,53.01,52.72,52.75,239249.0,52.95,53.01,52.72,52.75,239249.0
2015-12-23 12:30:00,52.71,52.83,52.52,52.7,70467.0,52.71,52.83,52.52,52.7,70467.0
2015-12-23 13:00:00,52.71,52.75,52.52,52.53,99008.0,52.71,52.75,52.52,52.53,99008.0
2015-12-23 13:30:00,52.53,52.68,52.48,52.6,76626.0,52.53,52.68,52.48,52.6,76626.0
2015-12-23 14:00:00,52.6,52.84,52.6,52.67,71244.0,52.6,52.84,52.6,52.67,71244.0
2015-12-23 14:30:00,52.67,52.93,52.66,52.86,69996.0,52.67,52.93,52.66,52.86,69996.0
2015-12-23 15:00:00,52.86,52.92,52.76,52.87,102171.0,52.86,52.92,52.76,52.87,102171.0
2015-12-23 15:30:00,52.86,53.03,52.69,52.87,227384.0,52.86,53.03,52.69,52.87,227384.0
2015-12-24 09:30:00,52.72,53.21,52.43,52.61,250214.0,52.72,53.21,52.43,52.61,250214.0
2015-12-24 10:00:00,52.63,52.92,52.47,52.85,146056.0,52.63,52.92,52.47,52.85,146056.0
2015-12-24 10:30:00,52.85,53.37,52.63,53.33,176976.0,52.85,53.37,52.63,53.33,176976.0
2015-12-24 11:00:00,53.32,53.58,53.19,53.55,263548.0,53.32,53.58,53.19,53.55,263548.0
2015-12-24 11:30:00,53.59,53.59,53.07,53.13,172188.0,53.59,53.59,53.07,53.13,172188.0
2015-12-24 12:00:00,53.13,53.34,53.06,53.31,192508.0,53.13,53.34,53.06,53.31,192508.0
2015-12-24 12:30:00,53.31,53.49,53.14,53.19,239234.0,53.31,53.49,53.14,53.19,239234.0
2015-12-28 09:30:00,52.84,53.65,52.6,53.47,296677.0,52.84,53.65,52.6,53.47,296677.0
2015-12-28 10:00:00,53.42,53.55,53.1,53.44,196339.0,53.42,53.55,53.1,53.44,196339.0
2015-12-28 10:30:00,53.42,53.42,52.98,53.24,114161.0,53.42,53.42,52.98,53.24,114161.0
2015-12-28 11:00:00,53.22,53.67,53.17,53.57,120637.0,53.22,53.67,53.17,53.57,120637.0
2015-12-28 11:30:00,53.61,53.79,53.53,53.69,100161.0,53.61,53.79,53.53,53.69,100161.0
2015-12-28 12:00:00,53.68,53.9,53.61,53.83,85326.0,53.68,53.9,53.61,53.83,85326.0
2015-12-28 12:30:00,53.87,53.91,53.65,53.87,105563.0,53.87,53.91,53.65,53.87,105563.0
2015-12-28 13:00:00,53.89,54.14,53.71,54.07,98247.0,53.89,54.14,53.71,54.07,98247.0
2015-12-28 13:30:00,54.04,54.15,53.55,53.58,81540.0,54.04,54.15,53.55,53.58,81540.0
2015-12-28 14:00:00,53.58,53.75,53.29,53.34,76774.0,53.58,53.75,53.29,53.34,76774.0
2015-12-28 14:30:00,53.36,53.46,53.13,53.2,141134.0,53.36,53.46,53.13,53.2,141134.0
2015-12-28 15:00:00,53.22,53.32,53.05,53.11,123801.0,53.22,53.32,53.05,53.11,123801.0
2015-12-28 15:30:00,53.13,53.28,53.08,53.17,313298.0,53.13,53.28,53.08,53.17,313298.0
2015-12-29 09:30:00,53.25,53.75,52.91,52.96,207345.0,53.25,53.75,52.91,52.96,207345.0
2015-12-29 10:00:00,52.95,53.1,52.69,52.86,169673.0,52.95,53.1,52.69,52.86,169673.0
2015-12-29 10:30:00,52.86,52.92,52.37,52.39,143079.0,52.86,52.92,52.37,52.39,143079.0
2015-12-29 11:00:00,52.39,52.81,52.34,52.73,150981.0,52.39,52.81,52.34,52.73,150981.0
2015-12-29 11:30:00,52.71,52.81,52.31,52.34,77098.0,52.71,52.81,52.31,52.34,77098.0
2015-12-29 12:00:00,52.34,52.44,52.06,52.07,90525.0,52.34,52.44,52.06,52.07,90525.0
2015-12-29 12:30:00,52.06,52.35,51.91,51.97,102418.0,52.06,52.35,51.91,51.97,102418.0
2015-12-29 13:00:00,51.99,52.06,51.94,52.0,93410.0,51.99,52.06,51.94,52.0,93410.0
2015-12-29 13:30:00,52.01,52.08,51.88,51.98,116984.0,52.01,52.08,51.88,51.98,116984.0
2015-12-29 14:00:00,51.97,52.19,51.92,52.18,103686.0,51.97,52.19,51.92,52.18,103686.0
2015-12-29 14:30:00,52.17,52.4,52.09,52.36,132127.0,52.17,52.4,52.09,52.36,132127.0
2015-12-29 15:00:00,52.38,52.68,52.34,52.45,102514.0,52.38,52.68,52.34,52.45,102514.0
2015-12-29 15:30:00,52.46,52.51,52.26,52.37,270349.0,52.46,52.51,52.26,52.37,270349.0
2015-12-30 09:30:00,52.41,52.8,52.37,52.55,93115.0,52.41,52.8,52.37,52.55,93115.0
2015-12-30 10:00:00,52.58,52.78,52.24,52.34,105344.0,52.58,52.78,52.24,52.34,105344.0
2015-12-30 10:30:00,52.34,52.39,52.1,52.26,70291.0,52.34,52.39,52.1,52.26,70291.0
2015-12-30 11:00:00,52.3,52.38,52.06,52.13,72869.0,52.3,52.38,52.06,52.13,72869.0
2015-12-30 11:30:00,52.13,52.38,52.02,52.28,77238.0,52.13,52.38,52.02,52.28,77238.0
2015-12-30 12:00:00,52.29,52.29,52.12,52.2,52608.0,52.29,52.29,52.12,52.2,52608.0
2015-12-30 12:30:00,52.18,52.18,51.84,51.89,99950.0,52.18,52.18,51.84,51.89,99950.0
2015-12-30 13:00:00,51.89,51.95,51.64,51.79,77020.0,51.89,51.95,51.64,51.79,77020.0
2015-12-30 13:30:00,51.8,51.86,51.66,51.74,73883.0,51.8,51.86,51.66,51.74,73883.0
2015-12-30 14:00:00,51.75,51.84,51.54,51.54,103544.0,51.75,51.84,51.54,51.54,103544.0
2015-12-30 14:30:00,51.52,51.72,51.34,51.6,211440.0,51.52,51.72,51.34,51.6,211440.0
2015-12-30 15:00:00,51.58,52.05,51.49,52.05,158655.0,51.58,52.05,51.49,52.05,158655.0
2015-12-30 15:30:00,52.04,52.09,51.57,51.58,262558.0,52.04,52.09,51.57,51.58,262558.0
2015-12-31 09:30:00,51.71,52.35,51.59,52.16,110212.0,51.71,52.35,51.59,52.16,110212.0
2015-12-31 10:00:00,52.12,52.7,52.1,52.5,132540.0,52.12,52.7,52.1,52.5,132540.0
2015-12-31 10:30:00,52.5,52.69,52.33,52.51,82974.0,52.5,52.69,52.33,52.51,82974.0
2015-12-31 11:00:00,52.51,52.69,52.33,52.69,56209.0,52.51,52.69,52.33,52.69,56209.0
2015-12-31 11:30:00,52.68,52.81,52.57,52.76,69731.0,52.68,52.81,52.57,52.76,69731.0
2015-12-31 12:00:00,52.79,53.32,52.63,53.27,143342.0,52.79,53.32,52.63,53.27,143342.0
2015-12-31 12:30:00,53.29,53.54,53.02,53.03,150769.0,53.29,53.54,53.02,53.03,150769.0
2015-12-31 13:00:00,53.01,53.11,52.63,52.71,63590.0,53.01,53.11,52.63,52.71,63590.0
2015-12-31 13:30:00,52.75,53.13,52.74,53.07,106836.0,52.75,53.13,52.74,53.07,106836.0
2015-12-31 14:00:00,53.07,53.25,53.05,53.1,57055.0,53.07,53.25,53.05,53.1,57055.0
2015-12-31 14:30:00,53.07,53.29,53.05,53.18,72392.0,53.07,53.29,53.05,53.18,72392.0
2015-12-31 15:00:00,53.16,53.16,52.91,52.97,97060.0,53.16,53.16,52.91,52.97,97060.0
2015-12-31 15:30:00,52.98,53.05,52.47,52.47,282864.0,52.98,53.05,52.47,52.47,282864.0
2016-01-04 09:30:00,53.7,56.13,53.53,55.46,1732620.0,53.7,56.13,53.53,55.46,1732620.0
2016-01-04 10:00:00,55.51,55.62,54.77,54.87,784578.0,55.51,55.62,54.77,54.87,784578.0
2016-01-04 10:30:00,54.81,55.33,54.81,55.0,468698.0,54.81,55.33,54.81,55.0,468698.0
2016-01-04 11:00:00,55.0,55.4,54.88,55.4,264837.0,55.0,55.4,54.88,55.4,264837.0
2016-01-04 11:30:00,55.4,55.97,55.24,55.84,275102.0,55.4,55.97,55.24,55.84,275102.0
2016-01-04 12:00:00,55.81,55.95,55.59,55.78,212251.0,55.81,55.95,55.59,55.78,212251.0
2016-01-04 12:30:00,55.8,56.09,55.57,55.77,297305.0,55.8,56.09,55.57,55.77,297305.0
2016-01-04 13:00:00,55.78,56.18,55.7,56.14,227595.0,55.78,56.18,55.7,56.14,227595.0
2016-01-04 13:30:00,56.12,56.21,55.81,55.85,330439.0,56.12,56.21,55.81,55.85,330439.0
2016-01-04 14:00:00,55.86,55.93,55.53,55.54,312167.0,55.86,55.93,55.53,55.54,312167.0
2016-01-04 14:30:00,55.53,55.57,55.06,55.22,319644.0,55.53,55.57,55.06,55.22,319644.0
2016-01-04 15:00:00,55.22,55.25,55.03,55.1,312048.0,55.22,55.25,55.03,55.1,312048.0
2016-01-04 15:30:00,55.09,56.09,55.09,55.86,773757.0,55.09,56.09,55.09,55.86,773757.0
2016-01-05 09:30:00,56.2,56.67,55.5,56.1,372223.0,56.2,56.67,55.5,56.1,372223.0
2016-01-05 10:00:00,56.12,56.2,55.16,55.28,268463.0,56.12,56.2,55.16,55.28,268463.0
2016-01-05 10:30:00,55.27,56.15,55.18,56.1,182120.0,55.27,56.15,55.18,56.1,182120.0
2016-01-05 11:00:00,56.09,56.35,55.96,56.31,147502.0,56.09,56.35,55.96,56.31,147502.0
2016-01-05 11:30:00,56.35,56.35,55.83,55.97,119989.0,56.35,56.35,55.83,55.97,119989.0
2016-01-05 12:00:00,55.99,56.01,55.33,55.59,169285.0,55.99,56.01,55.33,55.59,169285.0
2016-01-05 12:30:00,55.59,55.7,55.29,55.57,83504.0,55.59,55.7,55.29,55.57,83504.0
2016-01-05 13:00:00,55.58,55.76,55.38,55.41,133960.0,55.58,55.76,55.38,55.41,133960.0
2016-01-05 13:30:00,55.42,56.18,55.38,56.07,104659.0,55.42,56.18,55.38,56.07,104659.0
2016-01-05 14:00:00,56.05,56.25,55.93,55.97,81289.0,56.05,56.25,55.93,55.97,81289.0
2016-01-05 14:30:00,55.99,56.1,55.83,55.84,102441.0,55.99,56.1,55.83,55.84,102441.0
2016-01-05 15:00:00,55.86,56.07,55.82,55.98,131943.0,55.86,56.07,55.82,55.98,131943.0
2016-01-05 15:30:00,55.97,56.04,55.56,55.56,403771.0,55.97,56.04,55.56,55.56,403771.0
2016-01-06 09:30:00,54.95,55.34,54.75,55.0,319422.0,54.95,55.34,54.75,55.0,319422.0
2016-01-06 10:00:00,54.97,55.64,54.92,55.57,281724.0,54.97,55.64,54.92,55.57,281724.0
2016-01-06 10:30:00,55.56,55.56,54.94,55.0,154514.0,55.56,55.56,54.94,55.0,154514.0
2016-01-06 11:00:00,54.98,55.01,54.68,54.92,121007.0,54.98,55.01,54.68,54.92,121007.0
2016-01-06 11:30:00,54.93,55.05,54.84,54.95,94353.0,54.93,55.05,54.84,54.95,94353.0
2016-01-06 12:00:00,54.97,55.01,54.67,54.85,89507.0,54.97,55.01,54.67,54.85,89507.0
2016-01-06 12:30:00,54.83,55.26,54.78,55.15,130860.0,54.83,55.26,54.78,55.15,130860.0
2016-01-06 13:00:00,55.17,55.25,54.98,54.98,100818.0,55.17,55.25,54.98,54.98,100818.0
2016-01-06 13:30:00,54.97,55.25,54.88,55.18,80356.0,54.97,55.25,54.88,55.18,80356.0
2016-01-06 14:00:00,55.17,55.44,55.12,55.39,181171.0,55.17,55.44,55.12,55.39,181171.0
2016-01-06 14:30:00,55.39,55.39,54.53,54.65,252571.0,55.39,55.39,54.53,54.65,252571.0
2016-01-06 15:00:00,54.67,55.04,54.64,55.01,181947.0,54.67,55.04,54.64,55.01,181947.0
2016-01-06 15:30:00,55.01,55.05,54.8,54.92,274798.0,55.01,55.05,54.8,54.92,274798.0
2016-01-07 09:30:00,54.0,55.41,53.75,55.37,334180.0,54.0,55.41,53.75,55.37,334180.0
2016-01-07 10:00:00,55.35,55.51,53.99,54.0,274011.0,55.35,55.51,53.99,54.0,274011.0
2016-01-07 10:30:00,54.01,55.3,54.0,55.24,406538.0,54.01,55.3,54.0,55.24,406538.0
2016-01-07 11:00:00,55.2,55.75,55.12,55.71,154069.0,55.2,55.75,55.12,55.71,154069.0
2016-01-07 11:30:00,55.77,56.0,55.6,55.7,166929.0,55.77,56.0,55.6,55.7,166929.0
2016-01-07 12:00:00,55.69,55.9,55.66,55.86,149173.0,55.69,55.9,55.66,55.86,149173.0
2016-01-07 12:30:00,55.84,55.98,55.5,55.53,225754.0,55.84,55.98,55.5,55.53,225754.0
2016-01-07 13:00:00,55.53,55.58,55.0,55.28,180499.0,55.53,55.58,55.0,55.28,180499.0
2016-01-07 13:30:00,55.28,55.37,54.93,55.05,196973.0,55.28,55.37,54.93,55.05,196973.0
2016-01-07 14:00:00,55.05,55.35,54.98,55.03,191340.0,55.05,55.35,54.98,55.03,191340.0
2016-01-07 14:30:00,55.03,55.24,54.89,54.93,274571.0,55.03,55.24,54.89,54.93,274571.0
2016-01-07 15:00:00,54.94,55.12,54.83,54.86,225688.0,54.94,55.12,54.83,54.86,225688.0
2016-01-07 15:30:00,54.85,55.06,54.72,54.77,625321.0,54.85,55.06,54.72,54.77,625321.0
2016-01-08 09:30:00,55.43,55.77,54.5,54.86,315648.0,55.43,55.77,54.5,54.86,315648.0
2016-01-08 10:00:00,54.83,54.9,54.0,54.1,249135.0,54.83,54.9,54.0,54.1,249135.0
2016-01-08 10:30:00,54.11,54.2,53.47,53.57,143581.0,54.11,54.2,53.47,53.57,143581.0
2016-01-08 11:00:00,53.55,53.99,52.97,53.04,235150.0,53.55,53.99,52.97,53.04,235150.0
2016-01-08 11:30:00,53.04,54.3,53.04,54.27,193465.0,53.04,54.3,53.04,54.27,193465.0
2016-01-08 12:00:00,54.29,54.45,54.04,54.4,134674.0,54.29,54.45,54.04,54.4,134674.0
2016-01-08 12:30:00,54.36,54.46,54.08,54.42,89275.0,54.36,54.46,54.08,54.42,89275.0
2016-01-08 13:00:00,54.43,54.64,54.09,54.15,98880.0,54.43,54.64,54.09,54.15,98880.0
2016-01-08 13:30:00,54.14,54.35,53.96,54.04,113741.0,54.14,54.35,53.96,54.04,113741.0
2016-01-08 14:00:00,54.04,54.35,54.0,54.11,103939.0,54.04,54.35,54.0,54.11,103939.0
2016-01-08 14:30:00,54.1,54.35,54.01,54.33,127462.0,54.1,54.35,54.01,54.33,127462.0
2016-01-08 15:00:00,54.36,54.6,54.17,54.39,321437.0,54.36,54.6,54.17,54.39,321437.0
2016-01-08 15:30:00,54.39,54.39,53.77,53.91,476626.0,54.39,54.39,53.77,53.91,476626.0
2016-01-11 09:30:00,54.49,54.99,53.74,53.89,322434.0,54.49,54.99,53.74,53.89,322434.0
2016-01-11 10:00:00,53.86,53.86,52.72,52.88,241790.0,53.86,53.86,52.72,52.88,241790.0
2016-01-11 10:30:00,52.86,53.83,52.85,53.1,196623.0,52.86,53.83,52.85,53.1,196623.0
2016-01-11 11:00:00,53.07,53.19,52.71,52.91,170637.0,53.07,53.19,52.71,52.91,170637.0
2016-01-11 11:30:00,52.9,53.9,52.77,53.79,152244.0,52.9,53.9,52.77,53.79,152244.0
2016-01-11 12:00:00,53.77,54.23,53.66,54.07,162893.0,53.77,54.23,53.66,54.07,162893.0
2016-01-11 12:30:00,54.07,54.22,53.77,53.91,119194.0,54.07,54.22,53.77,53.91,119194.0
2016-01-11 13:00:00,53.89,54.03,53.66,53.66,93080.0,53.89,54.03,53.66,53.66,93080.0
2016-01-11 13:30:00,53.7,53.71,53.32,53.43,124837.0,53.7,53.71,53.32,53.43,124837.0
2016-01-11 14:00:00,53.43,54.5,53.36,54.18,179418.0,53.43,54.5,53.36,54.18,179418.0
2016-01-11 14:30:00,54.23,54.27,53.9,54.08,137398.0,54.23,54.27,53.9,54.08,137398.0
2016-01-11 15:00:00,54.03,54.88,54.01,54.81,233270.0,54.03,54.88,54.01,54.81,233270.0
2016-01-11 15:30:00,54.81,55.09,54.55,54.73,351390.0,54.81,55.09,54.55,54.73,351390.0
2016-01-12 09:30:00,59.92,60.31,58.81,59.53,2781895.0,59.92,60.31,58.81,59.53,2781895.0
2016-01-12 10:00:00,59.5,61.3,59.5,60.35,2042646.0,59.5,61.3,59.5,60.35,2042646.0
2016-01-12 10:30:00,60.28,60.32,59.24,59.41,1109272.0,60.28,60.32,59.24,59.41,1109272.0
2016-01-12 11:00:00,59.44,59.75,58.61,58.76,665414.0,59.44,59.75,58.61,58.76,665414.0
2016-01-12 11:30:00,58.76,59.02,58.31,58.84,556081.0,58.76,59.02,58.31,58.84,556081.0
2016-01-12 12:00:00,58.83,58.95,57.76,57.8,350083.0,58.83,58.95,57.76,57.8,350083.0
2016-01-12 12:30:00,57.79,58.39,57.69,57.94,357728.0,57.79,58.39,57.69,57.94,357728.0
2016-01-12 13:00:00,57.95,58.55,57.51,57.61,362498.0,57.95,58.55,57.51,57.61,362498.0
2016-01-12 13:30:00,57.58,58.05,57.24,57.29,330284.0,57.58,58.05,57.24,57.29,330284.0
2016-01-12 14:00:00,57.27,57.31,56.35,56.42,608031.0,57.27,57.31,56.35,56.42,608031.0
2016-01-12 14:30:00,56.43,57.12,56.34,56.84,540202.0,56.43,57.12,56.34,56.84,540202.0
2016-01-12 15:00:00,56.8,57.03,56.28,56.56,612224.0,56.8,57.03,56.28,56.56,612224.0
2016-01-12 15:30:00,56.56,57.22,56.4,56.8,988874.0,56.56,57.22,56.4,56.8,988874.0
2016-01-13 09:30:00,58.16,58.28,56.44,56.46,485170.0,58.16,58.28,56.44,56.46,485170.0
2016-01-13 10:00:00,56.43,56.84,56.07,56.3,269118.0,56.43,56.84,56.07,56.3,269118.0
2016-01-13 10:30:00,56.3,56.54,56.07,56.4,174138.0,56.3,56.54,56.07,56.4,174138.0
2016-01-13 11:00:00,56.4,56.85,56.2,56.59,217412.0,56.4,56.85,56.2,56.59,217412.0
2016-01-13 11:30:00,56.6,56.98,56.2,56.37,114043.0,56.6,56.98,56.2,56.37,114043.0
2016-01-13 12:00:00,56.37,56.54,56.12,56.54,94798.0,56.37,56.54,56.12,56.54,94798.0
2016-01-13 12:30:00,56.52,56.52,56.04,56.14,144326.0,56.52,56.52,56.04,56.14,144326.0
2016-01-13 13:00:00,56.11,56.3,56.02,56.1,104953.0,56.11,56.3,56.02,56.1,104953.0
2016-01-13 13:30:00,56.11,56.19,55.24,55.28,174981.0,56.11,56.19,55.24,55.28,174981.0
2016-01-13 14:00:00,55.25,55.78,55.22,55.58,201769.0,55.25,55.78,55.22,55.58,201769.0
2016-01-13 14:30:00,55.58,56.0,55.11,55.82,253349.0,55.58,56.0,55.11,55.82,253349.0
2016-01-13 15:00:00,55.85,56.58,55.72,56.58,214389.0,55.85,56.58,55.72,56.58,214389.0
2016-01-13 15:30:00,56.58,56.62,55.86,55.98,314673.0,56.58,56.62,55.86,55.98,314673.0
2016-01-14 09:30:00,56.06,56.59,53.84,53.94,405498.0,56.06,56.59,53.84,53.94,405498.0
2016-01-14 10:00:00,54.01,55.72,53.6,55.64,481296.0,54.01,55.72,53.6,55.64,481296.0
2016-01-14 10:30:00,55.63,55.93,55.2,55.22,244369.0,55.63,55.93,55.2,55.22,244369.0
2016-01-14 11:00:00,55.23,55.6,55.05,55.17,186577.0,55.23,55.6,55.05,55.17,186577.0
2016-01-14 11:30:00,55.19,56.02,55.08,55.87,128539.0,55.19,56.02,55.08,55.87,128539.0
2016-01-14 12:00:00,55.89,56.64,55.88,56.55,145593.0,55.89,56.64,55.88,56.55,145593.0
2016-01-14 12:30:00,56.53,57.15,56.53,56.82,241811.0,56.53,57.15,56.53,56.82,241811.0
2016-01-14 13:00:00,56.82,57.23,56.8,57.2,120614.0,56.82,57.23,56.8,57.2,120614.0
2016-01-14 13:30:00,57.21,57.38,56.83,56.9,162511.0,57.21,57.38,56.83,56.9,162511.0
2016-01-14 14:00:00,56.9,56.99,56.62,56.64,191918.0,56.9,56.99,56.62,56.64,191918.0
2016-01-14 14:30:00,56.64,56.95,56.54,56.89,160252.0,56.64,56.95,56.54,56.89,160252.0
2016-01-14 15:00:00,56.89,57.0,56.62,56.63,131691.0,56.89,57.0,56.62,56.63,131691.0
2016-01-14 15:30:00,56.63,56.71,56.33,56.63,434111.0,56.63,56.71,56.33,56.63,434111.0
2016-01-15 09:30:00,55.18,56.34,54.5,55.72,234616.0,55.18,56.34,54.5,55.72,234616.0
2016-01-15 10:00:00,55.69,56.02,55.41,55.69,194839.0,55.69,56.02,55.41,55.69,194839.0
2016-01-15 10:30:00,55.66,56.0,55.5,55.56,172521.0,55.66,56.0,55.5,55.56,172521.0
2016-01-15 11:00:00,55.54,55.71,54.8,54.8,271603.0,55.54,55.71,54.8,54.8,271603.0
2016-01-15 11:30:00,54.82,54.89,54.23,54.5,237646.0,54.82,54.89,54.23,54.5,237646.0
2016-01-15 12:00:00,54.41,54.5,53.19,53.3,336062.0,54.41,54.5,53.19,53.3,336062.0
2016-01-15 12:30:00,53.26,54.06,52.9,54.06,380087.0,53.26,54.06,52.9,54.06,380087.0
2016-01-15 13:00:00,54.06,54.93,53.92,54.47,410941.0,54.06,54.93,53.92,54.47,410941.0
2016-01-15 13:30:00,54.43,55.37,54.29,55.11,177666.0,54.43,55.37,54.29,55.11,177666.0
2016-01-15 14:00:00,55.14,55.56,55.08,55.09,111903.0,55.14,55.56,55.08,55.09,111903.0
2016-01-15 14:30:00,55.09,55.5,54.99,55.48,116778.0,55.09,55.5,54.99,55.48,116778.0
2016-01-15 15:00:00,55.49,55.66,54.98,55.63,212454.0,55.49,55.66,54.98,55.63,212454.0
2016-01-15 15:30:00,55.65,55.75,55.35,55.7,532003.0,55.65,55.75,55.35,55.7,532003.0
2016-01-19 09:30:00,56.18,56.87,55.56,56.03,326207.0,56.18,56.87,55.56,56.03,326207.0
2016-01-19 10:00:00,56.03,57.23,55.84,57.17,186158.0,56.03,57.23,55.84,57.17,186158.0
2016-01-19 10:30:00,57.2,57.48,56.75,56.77,387640.0,57.2,57.48,56.75,56.77,387640.0
2016-01-19 11:00:00,56.75,56.98,55.97,56.17,240322.0,56.75,56.98,55.97,56.17,240322.0
2016-01-19 11:30:00,56.17,56.81,56.17,56.68,118223.0,56.17,56.81,56.17,56.68,118223.0
2016-01-19 12:00:00,56.67,56.84,56.37,56.81,113192.0,56.67,56.84,56.37,56.81,113192.0
2016-01-19 12:30:00,56.78,57.01,56.52,56.82,94235.0,56.78,57.01,56.52,56.82,94235.0
2016-01-19 13:00:00,56.82,56.99,56.44,56.46,164225.0,56.82,56.99,56.44,56.46,164225.0
2016-01-19 13:30:00,56.44,56.61,56.28,56.43,70559.0,56.44,56.61,56.28,56.43,70559.0
2016-01-19 14:00:00,56.46,56.67,56.08,56.59,174441.0,56.46,56.67,56.08,56.59,174441.0
2016-01-19 14:30:00,56.63,56.65,55.9,56.39,175150.0,56.63,56.65,55.9,56.39,175150.0
2016-01-19 15:00:00,56.37,57.08,56.29,57.0,205031.0,56.37,57.08,56.29,57.0,205031.0
2016-01-19 15:30:00,57.02,57.1,56.6,56.74,344906.0,57.02,57.1,56.6,56.74,344906.0
2016-01-20 09:30:00,55.53,56.45,54.75,55.91,330776.0,55.53,56.45,54.75,55.91,330776.0
2016-01-20 10:00:00,55.89,56.04,54.2,54.23,388495.0,55.89,56.04,54.2,54.23,388495.0
2016-01-20 10:30:00,54.25,54.25,53.18,53.38,256700.0,54.25,54.25,53.18,53.38,256700.0
2016-01-20 11:00:00,53.34,54.66,53.28,54.11,326854.0,53.34,54.66,53.28,54.11,326854.0
2016-01-20 11:30:00,54.11,54.63,54.1,54.37,178850.0,54.11,54.63,54.1,54.37,178850.0
2016-01-20 12:00:00,54.36,54.5,53.78,53.96,89734.0,54.36,54.5,53.78,53.96,89734.0
2016-01-20 12:30:00,53.96,55.14,53.96,55.01,133367.0,53.96,55.14,53.96,55.01,133367.0
2016-01-20 13:00:00,55.07,55.49,54.81,55.42,124136.0,55.07,55.49,54.81,55.42,124136.0
2016-01-20 13:30:00,55.39,56.52,55.38,55.94,141220.0,55.39,56.52,55.38,55.94,141220.0
2016-01-20 14:00:00,55.95,55.99,55.42,55.49,95246.0,55.95,55.99,55.42,55.49,95246.0
2016-01-20 14:30:00,55.54,55.65,55.29,55.44,101124.0,55.54,55.65,55.29,55.44,101124.0
2016-01-20 15:00:00,55.45,56.67,55.34,56.55,191916.0,55.45,56.67,55.34,56.55,191916.0
2016-01-20 15:30:00,56.57,56.7,55.82,55.95,294324.0,56.57,56.7,55.82,55.95,294324.0
2016-01-21 09:30:00,56.86,56.99,54.85,54.97,200299.0,56.86,56.99,54.85,54.97,200299.0
2016-01-21 10:00:00,54.97,56.72,54.96,56.72,233544.0,54.97,56.72,54.96,56.72,233544.0
2016-01-21 10:30:00,56.71,57.28,56.57,56.8,285639.0,56.71,57.28,56.57,56.8,285639.0
2016-01-21 11:00:00,56.81,57.65,56.6,57.24,351445.0,56.81,57.65,56.6,57.24,351445.0
2016-01-21 11:30:00,57.24,58.59,57.24,58.56,247037.0,57.24,58.59,57.24,58.56,247037.0
2016-01-21 12:00:00,58.55,59.03,58.52,58.62,239014.0,58.55,59.03,58.52,58.62,239014.0
2016-01-21 12:30:00,58.63,58.9,58.26,58.34,106461.0,58.63,58.9,58.26,58.34,106461.0
2016-01-21 13:00:00,58.39,58.86,58.25,58.25,374833.0,58.39,58.86,58.25,58.25,374833.0
2016-01-21 13:30:00,58.24,58.25,57.57,58.07,278427.0,58.24,58.25,57.57,58.07,278427.0
2016-01-21 14:00:00,58.09,58.33,57.35,57.47,176527.0,58.09,58.33,57.35,57.47,176527.0
2016-01-21 14:30:00,57.47,57.81,57.16,57.55,197742.0,57.47,57.81,57.16,57.55,197742.0
2016-01-21 15:00:00,57.51,57.53,57.03,57.11,103966.0,57.51,57.53,57.03,57.11,103966.0
2016-01-21 15:30:00,57.09,57.56,57.07,57.09,266574.0,57.09,57.56,57.07,57.09,266574.0
2016-01-22 09:30:00,57.92,58.31,56.15,58.3,337291.0,57.92,58.31,56.15,58.3,337291.0
2016-01-22 10:00:00,58.28,58.38,57.03,57.19,276250.0,58.28,58.38,57.03,57.19,276250.0
2016-01-22 10:30:00,57.21,57.5,57.07,57.23,205229.0,57.21,57.5,57.07,57.23,205229.0
2016-01-22 11:00:00,57.21,57.68,57.0,57.48,141931.0,57.21,57.68,57.0,57.48,141931.0
2016-01-22 11:30:00,57.47,57.48,57.19,57.32,74797.0,57.47,57.48,57.19,57.32,74797.0
2016-01-22 12:00:00,57.3,57.86,57.3,57.86,87872.0,57.3,57.86,57.3,57.86,87872.0
2016-01-22 12:30:00,57.89,57.89,57.34,57.64,72993.0,57.89,57.89,57.34,57.64,72993.0
2016-01-22 13:00:00,57.64,57.69,57.33,57.44,106354.0,57.64,57.69,57.33,57.44,106354.0
2016-01-22 13:30:00,57.45,57.67,57.44,57.56,71081.0,57.45,57.67,57.44,57.56,71081.0
2016-01-22 14:00:00,57.54,57.63,57.24,57.45,55046.0,57.54,57.63,57.24,57.45,55046.0
2016-01-22 14:30:00,57.44,57.6,57.33,57.58,51900.0,57.44,57.6,57.33,57.58,51900.0
2016-01-22 15:00:00,57.57,57.9,57.57,57.87,121598.0,57.57,57.9,57.57,57.87,121598.0
2016-01-22 15:30:00,57.87,58.2,57.83,58.01,242013.0,57.87,58.2,57.83,58.01,242013.0
2016-01-25 09:30:00,58.67,58.67,57.26,57.45,195928.0,58.67,58.67,57.26,57.45,195928.0
2016-01-25 10:00:00,57.42,58.03,57.02,57.32,298926.0,57.42,58.03,57.02,57.32,298926.0
2016-01-25 10:30:00,57.29,57.61,57.06,57.47,120034.0,57.29,57.61,57.06,57.47,120034.0
2016-01-25 11:00:00,57.47,57.71,57.29,57.48,118038.0,57.47,57.71,57.29,57.48,118038.0
2016-01-25 11:30:00,57.45,57.91,57.4,57.77,79474.0,57.45,57.91,57.4,57.77,79474.0
2016-01-25 12:00:00,57.76,58.02,57.65,57.93,71476.0,57.76,58.02,57.65,57.93,71476.0
2016-01-25 12:30:00,57.94,58.17,57.79,58.06,61046.0,57.94,58.17,57.79,58.06,61046.0
2016-01-25 13:00:00,58.05,58.32,58.02,58.09,76277.0,58.05,58.32,58.02,58.09,76277.0
2016-01-25 13:30:00,58.09,58.13,57.65,57.74,84547.0,58.09,58.13,57.65,57.74,84547.0
2016-01-25 14:00:00,57.72,58.19,57.67,58.03,103824.0,57.72,58.19,57.67,58.03,103824.0
2016-01-25 14:30:00,58.01,58.17,57.68,58.17,71633.0,58.01,58.17,57.68,58.17,71633.0
2016-01-25 15:00:00,58.16,58.33,57.44,57.47,184788.0,58.16,58.33,57.44,57.47,184788.0
2016-01-25 15:30:00,57.47,57.7,57.37,57.64,202049.0,57.47,57.7,57.37,57.64,202049.0
2016-01-26 09:30:00,58.73,59.24,57.79,57.79,353780.0,58.73,59.24,57.79,57.79,353780.0
2016-01-26 10:00:00,57.86,58.53,57.61,58.19,355805.0,57.86,58.53,57.61,58.19,355805.0
2016-01-26 10:30:00,58.21,58.53,57.87,58.0,106056.0,58.21,58.53,57.87,58.0,106056.0
2016-01-26 11:00:00,58.0,58.5,57.91,58.37,72427.0,58.0,58.5,57.91,58.37,72427.0
2016-01-26 11:30:00,58.31,58.83,58.14,58.56,97106.0,58.31,58.83,58.14,58.56,97106.0
2016-01-26 12:00:00,58.57,59.02,58.52,58.82,332159.0,58.57,59.02,58.52,58.82,332159.0
2016-01-26 12:30:00,58.81,59.05,58.78,58.85,72370.0,58.81,59.05,58.78,58.85,72370.0
2016-01-26 13:00:00,58.81,59.29,58.75,59.24,93816.0,58.81,59.29,58.75,59.24,93816.0
2016-01-26 13:30:00,59.25,59.33,58.96,59.06,104938.0,59.25,59.33,58.96,59.06,104938.0
2016-01-26 14:00:00,59.05,59.14,58.61,58.68,147132.0,59.05,59.14,58.61,58.68,147132.0
2016-01-26 14:30:00,58.7,58.77,58.57,58.7,111105.0,58.7,58.77,58.57,58.7,111105.0
2016-01-26 15:00:00,58.7,58.74,58.42,58.53,101954.0,58.7,58.74,58.42,58.53,101954.0
2016-01-26 15:30:00,58.54,58.6,58.3,58.59,204299.0,58.54,58.6,58.3,58.59,204299.0
2016-01-27 09:30:00,58.59,59.32,58.49,58.88,278334.0,58.59,59.32,58.49,58.88,278334.0
2016-01-27 10:00:00,58.89,59.05,58.39,59.01,277749.0,58.89,59.05,58.39,59.01,277749.0
2016-01-27 10:30:00,59.01,59.35,58.88,58.98,142875.0,59.01,59.35,58.88,58.98,142875.0
2016-01-27 11:00:00,58.99,59.13,58.84,59.1,117622.0,58.99,59.13,58.84,59.1,117622.0
2016-01-27 11:30:00,59.1,59.48,59.05,59.38,85114.0,59.1,59.48,59.05,59.38,85114.0
2016-01-27 12:00:00,59.37,59.59,59.24,59.3,57960.0,59.37,59.59,59.24,59.3,57960.0
2016-01-27 12:30:00,59.34,59.58,59.06,59.53,87949.0,59.34,59.58,59.06,59.53,87949.0
2016-01-27 13:00:00,59.53,59.71,59.42,59.62,78156.0,59.53,59.71,59.42,59.62,78156.0
2016-01-27 13:30:00,59.64,59.86,59.61,59.82,76386.0,59.64,59.86,59.61,59.82,76386.0
2016-01-27 14:00:00,59.79,59.91,59.38,59.83,149417.0,59.79,59.91,59.38,59.83,149417.0
2016-01-27 14:30:00,59.8,59.88,59.1,59.22,139863.0,59.8,59.88,59.1,59.22,139863.0
2016-01-27 15:00:00,59.19,59.3,58.68,59.1,221794.0,59.19,59.3,58.68,59.1,221794.0
2016-01-27 15:30:00,59.08,59.12,58.71,58.81,288820.0,59.08,59.12,58.71,58.81,288820.0
2016-01-28 09:30:00,59.71,60.55,59.46,60.5,310426.0,59.71,60.55,59.46,60.5,310426.0
2016-01-28 10:00:00,60.55,60.67,59.09,59.37,439082.0,60.55,60.67,59.09,59.37,439082.0
2016-01-28 10:30:00,59.37,59.98,59.05,59.79,196678.0,59.37,59.98,59.05,59.79,196678.0
2016-01-28 11:00:00,59.8,60.38,59.79,60.27,291247.0,59.8,60.38,59.79,60.27,291247.0
2016-01-28 11:30:00,60.24,60.31,59.52,59.53,87567.0,60.24,60.31,59.52,59.53,87567.0
2016-01-28 12:00:00,59.57,60.0,59.55,59.92,63986.0,59.57,60.0,59.55,59.92,63986.0
2016-01-28 12:30:00,59.98,60.2,59.72,59.85,91738.0,59.98,60.2,59.72,59.85,91738.0
2016-01-28 13:00:00,59.84,59.87,59.38,59.62,71231.0,59.84,59.87,59.38,59.62,71231.0
2016-01-28 13:30:00,59.6,59.79,59.45,59.51,89094.0,59.6,59.79,59.45,59.51,89094.0
2016-01-28 14:00:00,59.52,60.04,59.52,59.9,121756.0,59.52,60.04,59.52,59.9,121756.0
2016-01-28 14:30:00,59.89,59.97,59.73,59.8,62240.0,59.89,59.97,59.73,59.8,62240.0
2016-01-28 15:00:00,59.81,60.0,59.7,59.7,151521.0,59.81,60.0,59.7,59.7,151521.0
2016-01-28 15:30:00,59.68,59.8,59.44,59.59,321779.0,59.68,59.8,59.44,59.59,321779.0
2016-01-29 09:30:00,59.5,60.99,59.5,60.82,164965.0,59.5,60.99,59.5,60.82,164965.0
2016-01-29 10:00:00,60.82,61.47,60.57,61.33,257224.0,60.82,61.47,60.57,61.33,257224.0
2016-01-29 10:30:00,61.34,61.63,61.06,61.11,199253.0,61.34,61.63,61.06,61.11,199253.0
2016-01-29 11:00:00,61.14,61.32,60.97,61.25,267687.0,61.14,61.32,60.97,61.25,267687.0
2016-01-29 11:30:00,61.25,61.36,60.82,61.08,128796.0,61.25,61.36,60.82,61.08,128796.0
2016-01-29 12:00:00,61.08,61.59,60.99,61.43,105875.0,61.08,61.59,60.99,61.43,105875.0
2016-01-29 12:30:00,61.42,61.54,61.15,61.24,183582.0,61.42,61.54,61.15,61.24,183582.0
2016-01-29 13:00:00,61.2,61.54,61.13,61.35,160838.0,61.2,61.54,61.13,61.35,160838.0
2016-01-29 13:30:00,61.35,61.61,61.25,61.45,164665.0,61.35,61.61,61.25,61.45,164665.0
2016-01-29 14:00:00,61.45,62.0,61.44,61.8,180179.0,61.45,62.0,61.44,61.8,180179.0
2016-01-29 14:30:00,61.79,61.88,61.54,61.55,153554.0,61.79,61.88,61.54,61.55,153554.0
2016-01-29 15:00:00,61.57,61.75,61.43,61.69,145018.0,61.57,61.75,61.43,61.69,145018.0
2016-01-29 15:30:00,61.71,62.07,61.7,62.07,541803.0,61.71,62.07,61.7,62.07,541803.0
2016-02-01 09:30:00,61.25,61.63,60.31,60.63,346703.0,61.25,61.63,60.31,60.63,346703.0
2016-02-01 10:00:00,60.58,61.04,60.3,60.96,220180.0,60.58,61.04,60.3,60.96,220180.0
2016-02-01 10:30:00,60.94,61.24,60.77,61.12,147535.0,60.94,61.24,60.77,61.12,147535.0
2016-02-01 11:00:00,61.11,61.27,60.69,60.82,157657.0,61.11,61.27,60.69,60.82,157657.0
2016-02-01 11:30:00,60.82,61.03,60.61,60.99,111931.0,60.82,61.03,60.61,60.99,111931.0
2016-02-01 12:00:00,60.96,60.97,60.3,60.36,94735.0,60.96,60.97,60.3,60.36,94735.0
2016-02-01 12:30:00,60.39,60.44,59.64,59.87,212301.0,60.39,60.44,59.64,59.87,212301.0
2016-02-01 13:00:00,59.88,60.33,59.87,60.24,64071.0,59.88,60.33,59.87,60.24,64071.0
2016-02-01 13:30:00,60.24,60.83,60.12,60.81,97507.0,60.24,60.83,60.12,60.81,97507.0
2016-02-01 14:00:00,60.78,60.93,60.58,60.85,66712.0,60.78,60.93,60.58,60.85,66712.0
2016-02-01 14:30:00,60.93,61.09,60.74,61.01,95075.0,60.93,61.09,60.74,61.01,95075.0
2016-02-01 15:00:00,61.02,61.12,60.83,60.97,132308.0,61.02,61.12,60.83,60.97,132308.0
2016-02-01 15:30:00,60.97,61.06,60.77,60.83,217960.0,60.97,61.06,60.77,60.83,217960.0
2016-02-02 09:30:00,61.25,62.6,61.12,61.94,550581.0,61.25,62.6,61.12,61.94,550581.0
2016-02-02 10:00:00,61.96,62.68,61.85,62.61,517737.0,61.96,62.68,61.85,62.61,517737.0
2016-02-02 10:30:00,62.63,63.09,62.48,62.66,331114.0,62.63,63.09,62.48,62.66,331114.0
2016-02-02 11:00:00,62.65,63.5,62.5,63.32,286412.0,62.65,63.5,62.5,63.32,286412.0
2016-02-02 11:30:00,63.31,63.36,62.77,62.86,200517.0,63.31,63.36,62.77,62.86,200517.0
2016-02-02 12:00:00,62.84,63.04,62.31,62.7,293765.0,62.84,63.04,62.31,62.7,293765.0
2016-02-02 12:30:00,62.7,63.06,62.65,62.89,184849.0,62.7,63.06,62.65,62.89,184849.0
2016-02-02 13:00:00,62.95,62.95,62.35,62.47,106840.0,62.95,62.95,62.35,62.47,106840.0
2016-02-02 13:30:00,62.44,62.44,61.89,62.11,94053.0,62.44,62.44,61.89,62.11,94053.0
2016-02-02 14:00:00,62.15,62.25,61.77,61.78,125343.0,62.15,62.25,61.77,61.78,125343.0
2016-02-02 14:30:00,61.8,62.25,61.75,61.76,125818.0,61.8,62.25,61.75,61.76,125818.0
2016-02-02 15:00:00,61.78,62.02,61.5,62.01,119410.0,61.78,62.02,61.5,62.01,119410.0
2016-02-02 15:30:00,62.01,62.19,61.95,62.0,197152.0,62.01,62.19,61.95,62.0,197152.0
2016-02-03 09:30:00,61.89,62.49,61.5,62.33,395305.0,61.89,62.49,61.5,62.33,395305.0
2016-02-03 10:00:00,62.36,62.37,61.12,61.12,243104.0,62.36,62.37,61.12,61.12,243104.0
2016-02-03 10:30:00,61.09,61.48,60.49,61.35,292641.0,61.09,61.48,60.49,61.35,292641.0
2016-02-03 11:00:00,61.32,61.68,60.69,61.65,211182.0,61.32,61.68,60.69,61.65,211182.0
2016-02-03 11:30:00,61.63,62.42,61.54,62.41,211848.0,61.63,62.42,61.54,62.41,211848.0
2016-02-03 12:00:00,62.38,62.73,62.21,62.56,148738.0,62.38,62.73,62.21,62.56,148738.0
2016-02-03 12:30:00,62.53,62.9,62.39,62.86,78682.0,62.53,62.9,62.39,62.86,78682.0
2016-02-03 13:00:00,62.84,62.9,62.57,62.6,94278.0,62.84,62.9,62.57,62.6,94278.0
2016-02-03 13:30:00,62.59,62.69,61.99,62.11,123451.0,62.59,62.69,61.99,62.11,123451.0
2016-02-03 14:00:00,62.08,62.92,61.99,62.8,273593.0,62.08,62.92,61.99,62.8,273593.0
2016-02-03 14:30:00,62.84,62.89,62.48,62.85,158997.0,62.84,62.89,62.48,62.85,158997.0
2016-02-03 15:00:00,62.9,62.96,62.49,62.52,162148.0,62.9,62.96,62.49,62.52,162148.0
2016-02-03 15:30:00,62.53,63.14,62.45,63.02,337846.0,62.53,63.14,62.45,63.02,337846.0
2016-02-04 09:30:00,62.26,62.84,61.66,62.55,293328.0,62.26,62.84,61.66,62.55,293328.0
2016-02-04 10:00:00,62.54,63.34,62.35,63.02,218678.0,62.54,63.34,62.35,63.02,218678.0
2016-02-04 10:30:00,63.03,63.05,62.59,62.71,167196.0,63.03,63.05,62.59,62.71,167196.0
2016-02-04 11:00:00,62.72,62.75,62.0,62.41,205668.0,62.72,62.75,62.0,62.41,205668.0
2016-02-04 11:30:00,62.41,62.41,61.69,61.8,169984.0,62.41,62.41,61.69,61.8,169984.0
2016-02-04 12:00:00,61.8,62.36,61.72,62.35,114003.0,61.8,62.36,61.72,62.35,114003.0
2016-02-04 12:30:00,62.27,62.73,62.05,62.11,129231.0,62.27,62.73,62.05,62.11,129231.0
2016-02-04 13:00:00,62.15,62.53,62.11,62.41,105785.0,62.15,62.53,62.11,62.41,105785.0
2016-02-04 13:30:00,62.42,62.5,62.04,62.2,73252.0,62.42,62.5,62.04,62.2,73252.0
2016-02-04 14:00:00,62.24,62.59,62.09,62.34,61845.0,62.24,62.59,62.09,62.34,61845.0
2016-02-04 14:30:00,62.38,62.57,62.13,62.57,80076.0,62.38,62.57,62.13,62.57,80076.0
2016-02-04 15:00:00,62.57,62.62,62.3,62.51,63814.0,62.57,62.62,62.3,62.51,63814.0
2016-02-04 15:30:00,62.52,62.64,62.37,62.63,98669.0,62.52,62.64,62.37,62.63,98669.0
2016-02-05 09:30:00,62.38,63.13,61.61,61.95,194163.0,62.38,63.13,61.61,61.95,194163.0
2016-02-05 10:00:00,61.97,62.55,61.87,62.18,107057.0,61.97,62.55,61.87,62.18,107057.0
2016-02-05 10:30:00,62.2,62.48,61.68,61.76,112034.0,62.2,62.48,61.68,61.76,112034.0
2016-02-05 11:00:00,61.75,61.76,60.28,60.35,318869.0,61.75,61.76,60.28,60.35,318869.0
2016-02-05 11:30:00,60.35,60.88,60.27,60.68,216204.0,60.35,60.88,60.27,60.68,216204.0
2016-02-05 12:00:00,60.7,60.75,60.36,60.75,186100.0,60.7,60.75,60.36,60.75,186100.0
2016-02-05 12:30:00,60.77,61.24,60.27,60.3,169059.0,60.77,61.24,60.27,60.3,169059.0
2016-02-05 13:00:00,60.3,60.53,60.17,60.38,89292.0,60.3,60.53,60.17,60.38,89292.0
2016-02-05 13:30:00,60.37,60.38,59.88,60.01,170915.0,60.37,60.38,59.88,60.01,170915.0
2016-02-05 14:00:00,60.03,60.32,59.99,60.08,122590.0,60.03,60.32,59.99,60.08,122590.0
2016-02-05 14:30:00,60.08,60.75,60.08,60.71,190314.0,60.08,60.75,60.08,60.71,190314.0
2016-02-05 15:00:00,60.71,60.79,60.61,60.67,161631.0,60.71,60.79,60.61,60.67,161631.0
2016-02-05 15:30:00,60.67,60.86,60.62,60.76,270967.0,60.67,60.86,60.62,60.76,270967.0
2016-02-08 09:30:00,59.99,60.11,59.06,59.83,397594.0,59.99,60.11,59.06,59.83,397594.0
2016-02-08 10:00:00,59.85,60.09,59.57,59.66,270756.0,59.85,60.09,59.57,59.66,270756.0
2016-02-08 10:30:00,59.66,59.87,58.41,58.56,351250.0,59.66,59.87,58.41,58.56,351250.0
2016-02-08 11:00:00,58.56,58.61,56.57,56.59,630442.0,58.56,58.61,56.57,56.59,630442.0
2016-02-08 11:30:00,56.61,57.26,56.53,56.91,358537.0,56.61,57.26,56.53,56.91,358537.0
2016-02-08 12:00:00,56.91,57.55,56.89,57.27,233670.0,56.91,57.55,56.89,57.27,233670.0
2016-02-08 12:30:00,57.28,57.35,56.66,56.85,227702.0,57.28,57.35,56.66,56.85,227702.0
2016-02-08 13:00:00,56.84,56.85,56.2,56.32,250014.0,56.84,56.85,56.2,56.32,250014.0
2016-02-08 13:30:00,56.32,56.54,55.37,55.41,431782.0,56.32,56.54,55.37,55.41,431782.0
2016-02-08 14:00:00,55.4,56.19,55.37,56.04,301224.0,55.4,56.19,55.37,56.04,301224.0
2016-02-08 14:30:00,56.05,56.89,56.03,56.82,194545.0,56.05,56.89,56.03,56.82,194545.0
2016-02-08 15:00:00,56.81,57.53,56.56,57.52,342947.0,56.81,57.53,56.56,57.52,342947.0
2016-02-08 15:30:00,57.52,58.36,57.29,57.96,613144.0,57.52,58.36,57.29,57.96,613144.0
2016-02-09 09:30:00,57.43,57.74,56.38,57.15,305898.0,57.43,57.74,56.38,57.15,305898.0
2016-02-09 10:00:00,57.2,57.93,56.12,56.35,230398.0,57.2,57.93,56.12,56.35,230398.0
2016-02-09 10:30:00,56.32,56.63,55.84,55.86,180614.0,56.32,56.63,55.84,55.86,180614.0
2016-02-09 11:00:00,55.87,56.25,55.64,55.98,213368.0,55.87,56.25,55.64,55.98,213368.0
2016-02-09 11:30:00,55.95,55.97,55.21,55.3,198571.0,55.95,55.97,55.21,55.3,198571.0
2016-02-09 12:00:00,55.32,55.77,55.26,55.36,143147.0,55.32,55.77,55.26,55.36,143147.0
2016-02-09 12:30:00,55.4,55.79,55.27,55.34,115958.0,55.4,55.79,55.27,55.34,115958.0
2016-02-09 13:00:00,55.36,55.42,54.6,55.17,372712.0,55.36,55.42,54.6,55.17,372712.0
2016-02-09 13:30:00,55.18,55.81,55.07,55.76,175169.0,55.18,55.81,55.07,55.76,175169.0
2016-02-09 14:00:00,55.74,56.18,55.7,55.78,159677.0,55.74,56.18,55.7,55.78,159677.0
2016-02-09 14:30:00,55.77,56.74,55.72,56.59,142497.0,55.77,56.74,55.72,56.59,142497.0
2016-02-09 15:00:00,56.61,56.87,56.5,56.59,226592.0,56.61,56.87,56.5,56.59,226592.0
2016-02-09 15:30:00,56.55,56.96,56.5,56.89,414051.0,56.55,56.96,56.5,56.89,414051.0
2016-02-10 09:30:00,56.81,58.55,56.75,58.46,174212.0,56.81,58.55,56.75,58.46,174212.0
2016-02-10 10:00:00,58.46,58.54,57.61,57.92,157238.0,58.46,58.54,57.61,57.92,157238.0
2016-02-10 10:30:00,57.92,58.48,57.03,57.04,106818.0,57.92,58.48,57.03,57.04,106818.0
2016-02-10 11:00:00,57.01,57.34,56.79,57.34,94326.0,57.01,57.34,56.79,57.34,94326.0
2016-02-10 11:30:00,57.28,57.77,56.83,57.65,66400.0,57.28,57.77,56.83,57.65,66400.0
2016-02-10 12:00:00,57.7,57.86,57.21,57.86,46080.0,57.7,57.86,57.21,57.86,46080.0
2016-02-10 12:30:00,57.88,58.3,57.85,58.21,62272.0,57.88,58.3,57.85,58.21,62272.0
2016-02-10 13:00:00,58.19,58.2,57.55,57.71,63002.0,58.19,58.2,57.55,57.71,63002.0
2016-02-10 13:30:00,57.73,57.85,57.5,57.57,62765.0,57.73,57.85,57.5,57.57,62765.0
2016-02-10 14:00:00,57.6,57.78,57.39,57.46,104594.0,57.6,57.78,57.39,57.46,104594.0
2016-02-10 14:30:00,57.48,57.84,57.42,57.78,96163.0,57.48,57.84,57.42,57.78,96163.0
2016-02-10 15:00:00,57.75,58.09,57.51,57.61,212530.0,57.75,58.09,57.51,57.61,212530.0
2016-02-10 15:30:00,57.62,57.86,57.3,57.68,274299.0,57.62,57.86,57.3,57.68,274299.0
2016-02-11 09:30:00,56.72,57.72,56.18,57.47,204989.0,56.72,57.72,56.18,57.47,204989.0
2016-02-11 10:00:00,57.47,57.47,55.78,55.79,229170.0,57.47,57.47,55.78,55.79,229170.0
2016-02-11 10:30:00,55.87,55.95,55.44,55.76,152400.0,55.87,55.95,55.44,55.76,152400.0
2016-02-11 11:00:00,55.73,56.47,55.72,56.22,119361.0,55.73,56.47,55.72,56.22,119361.0
2016-02-11 11:30:00,56.19,56.2,55.65,55.94,84766.0,56.19,56.2,55.65,55.94,84766.0
2016-02-11 12:00:00,55.97,56.56,55.97,56.26,51341.0,55.97,56.56,55.97,56.26,51341.0
2016-02-11 12:30:00,56.23,56.81,56.19,56.81,66107.0,56.23,56.81,56.19,56.81,66107.0
2016-02-11 13:00:00,56.83,56.99,56.63,56.66,109933.0,56.83,56.99,56.63,56.66,109933.0
2016-02-11 13:30:00,56.65,56.73,56.52,56.71,105891.0,56.65,56.73,56.52,56.71,105891.0
2016-02-11 14:00:00,56.66,56.87,56.6,56.63,59918.0,56.66,56.87,56.6,56.63,59918.0
2016-02-11 14:30:00,56.65,57.74,56.6,57.28,130932.0,56.65,57.74,56.6,57.28,130932.0
2016-02-11 15:00:00,57.28,57.39,56.66,57.01,143385.0,57.28,57.39,56.66,57.01,143385.0
2016-02-11 15:30:00,57.05,57.68,56.8,57.23,396566.0,57.05,57.68,56.8,57.23,396566.0
2016-02-12 09:30:00,57.61,58.24,57.02,57.1,141779.0,57.61,58.24,57.02,57.1,141779.0
2016-02-12 10:00:00,57.18,57.3,56.56,56.91,115508.0,57.18,57.3,56.56,56.91,115508.0
2016-02-12 10:30:00,56.98,57.28,56.82,57.05,60567.0,56.98,57.28,56.82,57.05,60567.0
2016-02-12 11:00:00,57.08,57.84,57.08,57.71,66206.0,57.08,57.84,57.08,57.71,66206.0
2016-02-12 11:30:00,57.74,58.24,57.74,57.98,84125.0,57.74,58.24,57.74,57.98,84125.0
2016-02-12 12:00:00,57.95,58.25,57.85,58.05,72857.0,57.95,58.25,57.85,58.05,72857.0
2016-02-12 12:30:00,58.1,58.4,58.07,58.18,71603.0,58.1,58.4,58.07,58.18,71603.0
2016-02-12 13:00:00,58.2,58.28,57.78,58.0,68902.0,58.2,58.28,57.78,58.0,68902.0
2016-02-12 13:30:00,57.98,58.2,57.81,58.08,93289.0,57.98,58.2,57.81,58.08,93289.0
2016-02-12 14:00:00,58.11,58.31,58.09,58.28,80005.0,58.11,58.31,58.09,58.28,80005.0
2016-02-12 14:30:00,58.28,58.68,58.2,58.59,95291.0,58.28,58.68,58.2,58.59,95291.0
2016-02-12 15:00:00,58.6,58.92,58.5,58.86,103591.0,58.6,58.92,58.5,58.86,103591.0
2016-02-12 15:30:00,58.87,58.93,58.65,58.84,194614.0,58.87,58.93,58.65,58.84,194614.0
2016-02-16 09:30:00,59.53,59.97,59.01,59.19,158022.0,59.53,59.97,59.01,59.19,158022.0
2016-02-16 10:00:00,59.14,59.57,58.93,59.29,96645.0,59.14,59.57,58.93,59.29,96645.0
2016-02-16 10:30:00,59.33,59.53,59.17,59.21,108920.0,59.33,59.53,59.17,59.21,108920.0
2016-02-16 11:00:00,59.18,59.58,59.05,59.54,97601.0,59.18,59.58,59.05,59.54,97601.0
2016-02-16 11:30:00,59.55,59.86,59.5,59.81,47807.0,59.55,59.86,59.5,59.81,47807.0
2016-02-16 12:00:00,59.82,60.0,59.76,59.96,88753.0,59.82,60.0,59.76,59.96,88753.0
2016-02-16 12:30:00,59.99,60.24,59.95,60.12,56631.0,59.99,60.24,59.95,60.12,56631.0
2016-02-16 13:00:00,60.12,60.46,60.0,60.27,106284.0,60.12,60.46,60.0,60.27,106284.0
2016-02-16 13:30:00,60.3,60.45,60.09,60.3,36353.0,60.3,60.45,60.09,60.3,36353.0
2016-02-16 14:00:00,60.32,60.37,60.05,60.18,85222.0,60.32,60.37,60.05,60.18,85222.0
2016-02-16 14:30:00,60.16,60.22,59.98,60.0,71723.0,60.16,60.22,59.98,60.0,71723.0
2016-02-16 15:00:00,60.0,60.14,59.61,59.83,106081.0,60.0,60.14,59.61,59.83,106081.0
2016-02-16 15:30:00,59.83,59.84,59.55,59.8,200776.0,59.83,59.84,59.55,59.8,200776.0
2016-02-17 09:30:00,60.14,60.91,59.92,60.49,116529.0,60.14,60.91,59.92,60.49,116529.0
2016-02-17 10:00:00,60.49,61.24,60.46,61.21,128941.0,60.49,61.24,60.46,61.21,128941.0
2016-02-17 10:30:00,61.22,61.43,60.59,60.88,188946.0,61.22,61.43,60.59,60.88,188946.0
2016-02-17 11:00:00,60.89,60.99,60.25,60.31,129038.0,60.89,60.99,60.25,60.31,129038.0
2016-02-17 11:30:00,60.31,60.55,59.93,60.35,222035.0,60.31,60.55,59.93,60.35,222035.0
2016-02-17 12:00:00,60.37,60.88,60.13,60.53,196309.0,60.37,60.88,60.13,60.53,196309.0
2016-02-17 12:30:00,60.54,60.68,60.4,60.52,49720.0,60.54,60.68,60.4,60.52,49720.0
2016-02-17 13:00:00,60.52,60.6,60.45,60.51,80720.0,60.52,60.6,60.45,60.51,80720.0
2016-02-17 13:30:00,60.53,60.56,60.33,60.46,50189.0,60.53,60.56,60.33,60.46,50189.0
2016-02-17 14:00:00,60.42,60.73,60.23,60.32,66270.0,60.42,60.73,60.23,60.32,66270.0
2016-02-17 14:30:00,60.3,60.59,60.11,60.14,62303.0,60.3,60.59,60.11,60.14,62303.0
2016-02-17 15:00:00,60.15,60.35,60.15,60.29,97044.0,60.15,60.35,60.15,60.29,97044.0
2016-02-17 15:30:00,60.32,60.53,60.19,60.51,183679.0,60.32,60.53,60.19,60.51,183679.0
2016-02-18 09:30:00,60.88,60.88,60.13,60.66,108354.0,60.88,60.88,60.13,60.66,108354.0
2016-02-18 10:00:00,60.68,61.28,60.36,61.28,107212.0,60.68,61.28,60.36,61.28,107212.0
2016-02-18 10:30:00,61.29,61.37,60.85,61.18,120209.0,61.29,61.37,60.85,61.18,120209.0
2016-02-18 11:00:00,61.14,61.14,60.59,60.67,67344.0,61.14,61.14,60.59,60.67,67344.0
2016-02-18 11:30:00,60.65,61.02,60.58,60.85,63463.0,60.65,61.02,60.58,60.85,63463.0
2016-02-18 12:00:00,60.81,61.24,60.76,61.24,67761.0,60.81,61.24,60.76,61.24,67761.0
2016-02-18 12:30:00,61.2,61.25,60.95,60.99,61480.0,61.2,61.25,60.95,60.99,61480.0
2016-02-18 13:00:00,60.97,61.05,60.65,60.76,74132.0,60.97,61.05,60.65,60.76,74132.0
2016-02-18 13:30:00,60.72,60.79,60.31,60.61,95929.0,60.72,60.79,60.31,60.61,95929.0
2016-02-18 14:00:00,60.64,60.89,60.51,60.89,95221.0,60.64,60.89,60.51,60.89,95221.0
2016-02-18 14:30:00,60.91,60.99,60.71,60.75,65429.0,60.91,60.99,60.71,60.75,65429.0
2016-02-18 15:00:00,60.76,60.79,60.58,60.69,86651.0,60.76,60.79,60.58,60.69,86651.0
2016-02-18 15:30:00,60.69,60.76,60.54,60.64,219167.0,60.69,60.76,60.54,60.64,219167.0
2016-02-19 09:30:00,60.16,60.5,58.15,59.26,257756.0,60.16,60.5,58.15,59.26,257756.0
2016-02-19 10:00:00,59.29,60.27,59.14,60.09,119056.0,59.29,60.27,59.14,60.09,119056.0
2016-02-19 10:30:00,60.16,60.27,59.63,59.83,140328.0,60.16,60.27,59.63,59.83,140328.0
2016-02-19 11:00:00,59.87,60.05,59.4,59.98,127978.0,59.87,60.05,59.4,59.98,127978.0
2016-02-19 11:30:00,60.01,60.18,59.95,60.04,98808.0,60.01,60.18,59.95,60.04,98808.0
2016-02-19 12:00:00,60.05,60.39,59.92,60.39,67071.0,60.05,60.39,59.92,60.39,67071.0
2016-02-19 12:30:00,60.39,60.51,60.09,60.1,65468.0,60.39,60.51,60.09,60.1,65468.0
2016-02-19 13:00:00,60.1,60.11,59.6,60.0,146713.0,60.1,60.11,59.6,60.0,146713.0
2016-02-19 13:30:00,60.0,60.34,60.0,60.34,63292.0,60.0,60.34,60.0,60.34,63292.0
2016-02-19 14:00:00,60.34,60.5,60.24,60.32,66518.0,60.34,60.5,60.24,60.32,66518.0
2016-02-19 14:30:00,60.34,60.43,60.13,60.41,48558.0,60.34,60.43,60.13,60.41,48558.0
2016-02-19 15:00:00,60.41,60.68,60.41,60.62,103019.0,60.41,60.68,60.41,60.62,103019.0
2016-02-19 15:30:00,60.62,60.84,60.53,60.77,281737.0,60.62,60.84,60.53,60.77,281737.0
2016-02-22 09:30:00,61.29,62.14,61.06,61.94,219727.0,61.29,62.14,61.06,61.94,219727.0
2016-02-22 10:00:00,61.91,61.97,61.4,61.55,127341.0,61.91,61.97,61.4,61.55,127341.0
2016-02-22 10:30:00,61.6,61.61,60.8,60.86,157729.0,61.6,61.61,60.8,60.86,157729.0
2016-02-22 11:00:00,60.86,60.9,60.38,60.4,145589.0,60.86,60.9,60.38,60.4,145589.0
2016-02-22 11:30:00,60.4,60.61,60.29,60.5,101219.0,60.4,60.61,60.29,60.5,101219.0
2016-02-22 12:00:00,60.51,60.52,59.98,60.1,201978.0,60.51,60.52,59.98,60.1,201978.0
2016-02-22 12:30:00,60.12,60.45,60.11,60.17,122238.0,60.12,60.45,60.11,60.17,122238.0
2016-02-22 13:00:00,60.19,60.4,60.1,60.2,73105.0,60.19,60.4,60.1,60.2,73105.0
2016-02-22 13:30:00,60.21,60.65,60.21,60.59,136553.0,60.21,60.65,60.21,60.59,136553.0
2016-02-22 14:00:00,60.59,60.64,60.47,60.62,106746.0,60.59,60.64,60.47,60.62,106746.0
2016-02-22 14:30:00,60.62,60.96,60.58,60.86,112532.0,60.62,60.96,60.58,60.86,112532.0
2016-02-22 15:00:00,60.88,60.9,60.46,60.46,142689.0,60.88,60.9,60.46,60.46,142689.0
2016-02-22 15:30:00,60.46,60.52,60.16,60.51,267301.0,60.46,60.52,60.16,60.51,267301.0
2016-02-23 09:30:00,60.46,61.58,60.46,61.17,151216.0,60.46,61.58,60.46,61.17,151216.0
2016-02-23 10:00:00,61.12,61.19,60.24,60.9,185092.0,61.12,61.19,60.24,60.9,185092.0
2016-02-23 10:30:00,60.92,60.93,60.3,60.41,68490.0,60.92,60.93,60.3,60.41,68490.0
2016-02-23 11:00:00,60.4,60.4,59.62,59.77,194143.0,60.4,60.4,59.62,59.77,194143.0
2016-02-23 11:30:00,59.77,60.3,59.53,60.13,86840.0,59.77,60.3,59.53,60.13,86840.0
2016-02-23 12:00:00,60.14,60.57,60.1,60.53,60827.0,60.14,60.57,60.1,60.53,60827.0
2016-02-23 12:30:00,60.51,60.82,60.51,60.78,51361.0,60.51,60.82,60.51,60.78,51361.0
2016-02-23 13:00:00,60.77,61.29,60.77,61.29,67661.0,60.77,61.29,60.77,61.29,67661.0
2016-02-23 13:30:00,61.23,61.25,60.89,61.05,44837.0,61.23,61.25,60.89,61.05,44837.0
2016-02-23 14:00:00,61.03,61.3,60.95,61.27,65137.0,61.03,61.3,60.95,61.27,65137.0
2016-02-23 14:30:00,61.28,61.33,60.9,61.03,67537.0,61.28,61.33,60.9,61.03,67537.0
2016-02-23 15:00:00,61.02,61.06,60.87,60.92,53640.0,61.02,61.06,60.87,60.92,53640.0
2016-02-23 15:30:00,60.93,60.97,60.62,60.63,147082.0,60.93,60.97,60.62,60.63,147082.0
2016-02-24 09:30:00,60.31,60.47,59.06,59.43,221382.0,60.31,60.47,59.06,59.43,221382.0
2016-02-24 10:00:00,59.38,59.92,59.21,59.28,144708.0,59.38,59.92,59.21,59.28,144708.0
2016-02-24 10:30:00,59.28,59.78,59.2,59.6,134106.0,59.28,59.78,59.2,59.6,134106.0
2016-02-24 11:00:00,59.61,59.85,59.52,59.69,187774.0,59.61,59.85,59.52,59.69,187774.0
2016-02-24 11:30:00,59.71,60.22,59.68,60.18,84583.0,59.71,60.22,59.68,60.18,84583.0
2016-02-24 12:00:00,60.19,60.57,60.19,60.24,93917.0,60.19,60.57,60.19,60.24,93917.0
2016-02-24 12:30:00,60.3,60.33,59.93,60.31,59056.0,60.3,60.33,59.93,60.31,59056.0
2016-02-24 13:00:00,60.32,60.59,60.27,60.45,93823.0,60.32,60.59,60.27,60.45,93823.0
2016-02-24 13:30:00,60.45,60.47,60.23,60.3,69965.0,60.45,60.47,60.23,60.3,69965.0
2016-02-24 14:00:00,60.3,60.48,60.15,60.4,96177.0,60.3,60.48,60.15,60.4,96177.0
2016-02-24 14:30:00,60.41,60.48,60.32,60.32,68450.0,60.41,60.48,60.32,60.32,68450.0
2016-02-24 15:00:00,60.33,60.82,60.32,60.76,115935.0,60.33,60.82,60.32,60.76,115935.0
2016-02-24 15:30:00,60.77,60.92,60.7,60.82,182449.0,60.77,60.92,60.7,60.82,182449.0
2016-02-25 09:30:00,60.9,62.1,60.6,62.02,211316.0,60.9,62.1,60.6,62.02,211316.0
2016-02-25 10:00:00,62.04,62.8,61.94,62.48,254387.0,62.04,62.8,61.94,62.48,254387.0
2016-02-25 10:30:00,62.48,62.49,61.89,61.95,166603.0,62.48,62.49,61.89,61.95,166603.0
2016-02-25 11:00:00,61.93,62.07,61.47,62.04,119780.0,61.93,62.07,61.47,62.04,119780.0
2016-02-25 11:30:00,62.07,62.11,61.7,61.82,67742.0,62.07,62.11,61.7,61.82,67742.0
2016-02-25 12:00:00,61.83,61.88,61.45,61.53,101063.0,61.83,61.88,61.45,61.53,101063.0
2016-02-25 12:30:00,61.53,61.99,61.51,61.96,59477.0,61.53,61.99,61.51,61.96,59477.0
2016-02-25 13:00:00,61.97,61.99,61.88,61.97,62479.0,61.97,61.99,61.88,61.97,62479.0
2016-02-25 13:30:00,61.94,61.97,61.89,61.92,43538.0,61.94,61.97,61.89,61.92,43538.0
2016-02-25 14:00:00,61.91,61.92,61.72,61.74,51007.0,61.91,61.92,61.72,61.74,51007.0
2016-02-25 14:30:00,61.73,61.73,61.2,61.22,104754.0,61.73,61.73,61.2,61.22,104754.0
2016-02-25 15:00:00,61.22,61.35,61.08,61.18,164947.0,61.22,61.35,61.08,61.18,164947.0
2016-02-25 15:30:00,61.19,61.42,61.19,61.34,293138.0,61.19,61.42,61.19,61.34,293138.0
2016-02-26 09:30:00,61.66,62.0,60.89,61.01,101232.0,61.66,62.0,60.89,61.01,101232.0
2016-02-26 10:00:00,60.97,61.22,60.89,61.13,95422.0,60.97,61.22,60.89,61.13,95422.0
2016-02-26 10:30:00,61.15,61.66,61.15,61.66,56907.0,61.15,61.66,61.15,61.66,56907.0
2016-02-26 11:00:00,61.63,61.79,61.56,61.56,65979.0,61.63,61.79,61.56,61.56,65979.0
2016-02-26 11:30:00,61.55,61.59,61.0,61.09,141408.0,61.55,61.59,61.0,61.09,141408.0
2016-02-26 12:00:00,61.09,61.09,60.81,60.98,75865.0,61.09,61.09,60.81,60.98,75865.0
2016-02-26 12:30:00,60.98,61.46,60.97,61.45,81939.0,60.98,61.46,60.97,61.45,81939.0
2016-02-26 13:00:00,61.47,61.6,61.44,61.59,83178.0,61.47,61.6,61.44,61.59,83178.0
2016-02-26 13:30:00,61.58,61.69,61.44,61.47,78395.0,61.58,61.69,61.44,61.47,78395.0
2016-02-26 14:00:00,61.48,61.65,61.45,61.65,119559.0,61.48,61.65,61.45,61.65,119559.0
2016-02-26 14:30:00,61.65,61.68,61.25,61.55,181192.0,61.65,61.68,61.25,61.55,181192.0
2016-02-26 15:00:00,61.56,61.77,61.56,61.65,73669.0,61.56,61.77,61.56,61.65,73669.0
2016-02-26 15:30:00,61.64,61.72,61.52,61.57,209935.0,61.64,61.72,61.52,61.57,209935.0
2016-02-29 09:30:00,61.24,62.2,60.99,62.09,203128.0,61.24,62.2,60.99,62.09,203128.0
2016-02-29 10:00:00,62.02,62.14,61.8,61.88,231056.0,62.02,62.14,61.8,61.88,231056.0
2016-02-29 10:30:00,61.88,62.45,61.88,62.38,123290.0,61.88,62.45,61.88,62.38,123290.0
2016-02-29 11:00:00,62.36,62.53,62.21,62.22,206308.0,62.36,62.53,62.21,62.22,206308.0
2016-02-29 11:30:00,62.24,62.58,62.15,62.57,202634.0,62.24,62.58,62.15,62.57,202634.0
2016-02-29 12:00:00,62.58,62.91,62.55,62.8,272236.0,62.58,62.91,62.55,62.8,272236.0
2016-02-29 12:30:00,62.81,63.0,62.77,62.92,258378.0,62.81,63.0,62.77,62.92,258378.0
2016-02-29 13:00:00,62.94,63.05,62.88,62.91,149526.0,62.94,63.05,62.88,62.91,149526.0
2016-02-29 13:30:00,62.91,63.02,62.7,62.98,179016.0,62.91,63.02,62.7,62.98,179016.0
2016-02-29 14:00:00,62.98,63.0,62.76,62.98,184654.0,62.98,63.0,62.76,62.98,184654.0
2016-02-29 14:30:00,62.99,63.15,62.88,63.14,384548.0,62.99,63.15,62.88,63.14,384548.0
2016-02-29 15:00:00,63.15,63.43,62.97,63.27,477646.0,63.15,63.43,62.97,63.27,477646.0
2016-02-29 15:30:00,63.26,63.26,62.71,62.76,597836.0,63.26,63.26,62.71,62.76,597836.0
2016-03-01 09:30:00,62.71,63.13,62.5,62.7,332489.0,62.71,63.13,62.5,62.7,332489.0
2016-03-01 10:00:00,62.7,62.92,62.64,62.71,146854.0,62.7,62.92,62.64,62.71,146854.0
2016-03-01 10:30:00,62.72,62.87,62.61,62.66,118724.0,62.72,62.87,62.61,62.66,118724.0
2016-03-01 11:00:00,62.6,62.68,62.33,62.36,142003.0,62.6,62.68,62.33,62.36,142003.0
2016-03-01 11:30:00,62.37,62.51,62.33,62.46,188517.0,62.37,62.51,62.33,62.46,188517.0
2016-03-01 12:00:00,62.47,62.8,62.43,62.76,125980.0,62.47,62.8,62.43,62.76,125980.0
2016-03-01 12:30:00,62.8,63.3,62.72,63.12,210188.0,62.8,63.3,62.72,63.12,210188.0
2016-03-01 13:00:00,63.15,63.15,62.88,62.97,78116.0,63.15,63.15,62.88,62.97,78116.0
2016-03-01 13:30:00,62.97,63.04,62.71,62.71,137703.0,62.97,63.04,62.71,62.71,137703.0
2016-03-01 14:00:00,62.72,62.76,62.39,62.39,156505.0,62.72,62.76,62.39,62.39,156505.0
2016-03-01 14:30:00,62.42,62.52,62.29,62.43,104649.0,62.42,62.52,62.29,62.43,104649.0
2016-03-01 15:00:00,62.43,62.62,62.29,62.33,132571.0,62.43,62.62,62.29,62.33,132571.0
2016-03-01 15:30:00,62.33,62.78,62.31,62.74,283057.0,62.33,62.78,62.31,62.74,283057.0
2016-03-02 09:30:00,62.52,63.2,62.38,63.05,116784.0,62.52,63.2,62.38,63.05,116784.0
2016-03-02 10:00:00,63.05,63.45,62.98,63.42,142603.0,63.05,63.45,62.98,63.42,142603.0
2016-03-02 10:30:00,63.37,63.67,63.26,63.51,186707.0,63.37,63.67,63.26,63.51,186707.0
2016-03-02 11:00:00,63.5,63.67,63.29,63.43,95841.0,63.5,63.67,63.29,63.43,95841.0
2016-03-02 11:30:00,63.46,63.5,63.11,63.12,96315.0,63.46,63.5,63.11,63.12,96315.0
2016-03-02 12:00:00,63.13,63.28,63.12,63.25,96839.0,63.13,63.28,63.12,63.25,96839.0
2016-03-02 12:30:00,63.24,63.32,63.17,63.29,74770.0,63.24,63.32,63.17,63.29,74770.0
2016-03-02 13:00:00,63.29,63.37,63.24,63.3,79402.0,63.29,63.37,63.24,63.3,79402.0
2016-03-02 13:30:00,63.3,63.31,63.08,63.11,63982.0,63.3,63.31,63.08,63.11,63982.0
2016-03-02 14:00:00,63.11,63.16,62.66,62.71,128070.0,63.11,63.16,62.66,62.71,128070.0
2016-03-02 14:30:00,62.72,62.96,62.7,62.87,93844.0,62.72,62.96,62.7,62.87,93844.0
2016-03-02 15:00:00,62.88,62.96,62.83,62.87,82482.0,62.88,62.96,62.83,62.87,82482.0
2016-03-02 15:30:00,62.88,62.88,62.68,62.8,189547.0,62.88,62.88,62.68,62.8,189547.0
2016-03-03 09:30:00,62.84,62.93,62.1,62.3,102148.0,62.84,62.93,62.1,62.3,102148.0
2016-03-03 10:00:00,62.35,62.5,62.24,62.34,85152.0,62.35,62.5,62.24,62.34,85152.0
2016-03-03 10:30:00,62.32,62.68,62.32,62.64,49417.0,62.32,62.68,62.32,62.64,49417.0
2016-03-03 11:00:00,62.62,62.69,62.26,62.28,68630.0,62.62,62.69,62.26,62.28,68630.0
2016-03-03 11:30:00,62.26,62.28,61.94,62.06,119014.0,62.26,62.28,61.94,62.06,119014.0
2016-03-03 12:00:00,62.09,62.1,61.74,61.88,109705.0,62.09,62.1,61.74,61.88,109705.0
2016-03-03 12:30:00,61.87,62.05,61.87,61.98,60999.0,61.87,62.05,61.87,61.98,60999.0
2016-03-03 13:00:00,61.98,62.27,61.95,62.27,84291.0,61.98,62.27,61.95,62.27,84291.0
2016-03-03 13:30:00,62.26,62.33,62.15,62.22,88763.0,62.26,62.33,62.15,62.22,88763.0
2016-03-03 14:00:00,62.21,62.24,61.96,61.98,81781.0,62.21,62.24,61.96,61.98,81781.0
2016-03-03 14:30:00,62.01,62.08,61.72,61.75,120107.0,62.01,62.08,61.72,61.75,120107.0
2016-03-03 15:00:00,61.75,61.92,61.59,61.78,156718.0,61.75,61.92,61.59,61.78,156718.0
2016-03-03 15:30:00,61.79,61.87,61.54,61.78,353210.0,61.79,61.87,61.54,61.78,353210.0
2016-03-04 09:30:00,61.84,61.95,61.03,61.26,170399.0,61.84,61.95,61.03,61.26,170399.0
2016-03-04 10:00:00,61.25,61.83,61.24,61.78,136833.0,61.25,61.83,61.24,61.78,136833.0
2016-03-04 10:30:00,61.76,61.89,61.69,61.77,99302.0,61.76,61.89,61.69,61.77,99302.0
2016-03-04 11:00:00,61.75,62.08,61.68,62.01,132483.0,61.75,62.08,61.68,62.01,132483.0
2016-03-04 11:30:00,62.0,62.11,61.93,62.03,125617.0,62.0,62.11,61.93,62.03,125617.0
2016-03-04 12:00:00,61.99,62.07,61.67,61.75,107972.0,61.99,62.07,61.67,61.75,107972.0
2016-03-04 12:30:00,61.77,61.85,61.58,61.6,119538.0,61.77,61.85,61.58,61.6,119538.0
2016-03-04 13:00:00,61.6,61.62,61.2,61.55,161204.0,61.6,61.62,61.2,61.55,161204.0
2016-03-04 13:30:00,61.58,61.78,61.58,61.66,52384.0,61.58,61.78,61.58,61.66,52384.0
2016-03-04 14:00:00,61.67,61.67,61.4,61.43,88486.0,61.67,61.67,61.4,61.43,88486.0
2016-03-04 14:30:00,61.43,61.56,61.38,61.5,76404.0,61.43,61.56,61.38,61.5,76404.0
2016-03-04 15:00:00,61.48,61.5,61.18,61.21,164996.0,61.48,61.5,61.18,61.21,164996.0
2016-03-04 15:30:00,61.2,61.3,61.04,61.24,301672.0,61.2,61.3,61.04,61.24,301672.0
2016-03-07 09:30:00,60.89,61.46,60.78,61.1,181753.0,60.89,61.46,60.78,61.1,181753.0
2016-03-07 10:00:00,61.11,61.5,61.11,61.37,122970.0,61.11,61.5,61.11,61.37,122970.0
2016-03-07 10:30:00,61.38,61.69,61.31,61.66,151535.0,61.38,61.69,61.31,61.66,151535.0
2016-03-07 11:00:00,61.7,61.77,61.52,61.66,60132.0,61.7,61.77,61.52,61.66,60132.0
2016-03-07 11:30:00,61.65,62.07,61.65,61.74,120455.0,61.65,62.07,61.65,61.74,120455.0
2016-03-07 12:00:00,61.76,61.79,61.64,61.77,57550.0,61.76,61.79,61.64,61.77,57550.0
2016-03-07 12:30:00,61.77,61.86,61.69,61.85,63719.0,61.77,61.86,61.69,61.85,63719.0
2016-03-07 13:00:00,61.83,61.88,61.78,61.8,55632.0,61.83,61.88,61.78,61.8,55632.0
2016-03-07 13:30:00,61.79,61.79,61.43,61.5,58565.0,61.79,61.79,61.43,61.5,58565.0
2016-03-07 14:00:00,61.51,61.61,61.44,61.51,79324.0,61.51,61.61,61.44,61.51,79324.0
2016-03-07 14:30:00,61.5,61.51,61.29,61.39,82146.0,61.5,61.51,61.29,61.39,82146.0
2016-03-07 15:00:00,61.39,61.79,61.29,61.75,86991.0,61.39,61.79,61.29,61.75,86991.0
2016-03-07 15:30:00,61.73,62.09,61.65,62.0,279860.0,61.73,62.09,61.65,62.0,279860.0
2016-03-08 09:30:00,61.59,62.12,61.47,61.71,109540.0,61.59,62.12,61.47,61.71,109540.0
2016-03-08 10:00:00,61.69,62.42,61.65,62.34,182291.0,61.69,62.42,61.65,62.34,182291.0
2016-03-08 10:30:00,62.36,62.78,62.28,62.3,175041.0,62.36,62.78,62.28,62.3,175041.0
2016-03-08 11:00:00,62.32,62.49,62.24,62.39,70493.0,62.32,62.49,62.24,62.39,70493.0
2016-03-08 11:30:00,62.39,62.8,62.36,62.74,78116.0,62.39,62.8,62.36,62.74,78116.0
2016-03-08 12:00:00,62.75,62.91,62.65,62.84,58718.0,62.75,62.91,62.65,62.84,58718.0
2016-03-08 12:30:00,62.84,62.96,62.68,62.69,60424.0,62.84,62.96,62.68,62.69,60424.0
2016-03-08 13:00:00,62.69,62.8,62.56,62.78,47649.0,62.69,62.8,62.56,62.78,47649.0
2016-03-08 13:30:00,62.77,62.88,62.73,62.76,56704.0,62.77,62.88,62.73,62.76,56704.0
2016-03-08 14:00:00,62.75,62.88,62.38,62.38,83509.0,62.75,62.88,62.38,62.38,83509.0
2016-03-08 14:30:00,62.37,62.39,62.12,62.28,87380.0,62.37,62.39,62.12,62.28,87380.0
2016-03-08 15:00:00,62.27,62.41,62.25,62.29,90398.0,62.27,62.41,62.25,62.29,90398.0
2016-03-08 15:30:00,62.28,62.38,62.18,62.24,218762.0,62.28,62.38,62.18,62.24,218762.0
2016-03-09 09:30:00,62.27,62.4,61.57,61.69,128244.0,62.27,62.4,61.57,61.69,128244.0
2016-03-09 10:00:00,61.69,61.71,61.21,61.61,152980.0,61.69,61.71,61.21,61.61,152980.0
2016-03-09 10:30:00,61.64,61.85,61.54,61.77,91080.0,61.64,61.85,61.54,61.77,91080.0
2016-03-09 11:00:00,61.75,62.19,61.75,62.15,60395.0,61.75,62.19,61.75,62.15,60395.0
2016-03-09 11:30:00,62.16,62.35,62.09,62.31,70728.0,62.16,62.35,62.09,62.31,70728.0
2016-03-09 12:00:00,62.3,62.45,62.25,62.37,63218.0,62.3,62.45,62.25,62.37,63218.0
2016-03-09 12:30:00,62.36,62.4,62.15,62.23,29230.0,62.36,62.4,62.15,62.23,29230.0
2016-03-09 13:00:00,62.23,62.42,62.2,62.42,46241.0,62.23,62.42,62.2,62.42,46241.0
2016-03-09 13:30:00,62.38,62.49,62.34,62.41,81851.0,62.38,62.49,62.34,62.41,81851.0
2016-03-09 14:00:00,62.4,62.41,62.1,62.2,49675.0,62.4,62.41,62.1,62.2,49675.0
2016-03-09 14:30:00,62.2,62.22,61.95,62.04,37836.0,62.2,62.22,61.95,62.04,37836.0
2016-03-09 15:00:00,62.05,62.12,61.97,62.09,52350.0,62.05,62.12,61.97,62.09,52350.0
2016-03-09 15:30:00,62.08,62.16,61.97,62.13,123346.0,62.08,62.16,61.97,62.13,123346.0
2016-03-10 09:30:00,62.76,63.35,62.4,63.3,117068.0,62.76,63.35,62.4,63.3,117068.0
2016-03-10 10:00:00,63.3,63.68,63.21,63.35,229848.0,63.3,63.68,63.21,63.35,229848.0
2016-03-10 10:30:00,63.33,63.35,62.94,63.08,77385.0,63.33,63.35,62.94,63.08,77385.0
2016-03-10 11:00:00,63.09,63.33,62.76,62.84,54764.0,63.09,63.33,62.76,62.84,54764.0
2016-03-10 11:30:00,62.83,63.4,62.81,63.11,46659.0,62.83,63.4,62.81,63.11,46659.0
2016-03-10 12:00:00,63.19,63.29,63.03,63.18,63152.0,63.19,63.29,63.03,63.18,63152.0
2016-03-10 12:30:00,63.18,63.23,62.91,62.97,96662.0,63.18,63.23,62.91,62.97,96662.0
2016-03-10 13:00:00,62.95,63.01,62.78,62.97,40732.0,62.95,63.01,62.78,62.97,40732.0
2016-03-10 13:30:00,62.99,63.25,62.97,63.08,49227.0,62.99,63.25,62.97,63.08,49227.0
2016-03-10 14:00:00,63.08,63.18,62.75,63.03,110257.0,63.08,63.18,62.75,63.03,110257.0
2016-03-10 14:30:00,63.05,63.25,63.03,63.17,51535.0,63.05,63.25,63.03,63.17,51535.0
2016-03-10 15:00:00,63.16,63.5,63.06,63.47,69264.0,63.16,63.5,63.06,63.47,69264.0
2016-03-10 15:30:00,63.45,63.5,63.12,63.22,183565.0,63.45,63.5,63.12,63.22,183565.0
2016-03-11 09:30:00,63.52,64.3,63.33,64.13,152391.0,63.52,64.3,63.33,64.13,152391.0
2016-03-11 10:00:00,64.18,64.58,64.03,64.1,193902.0,64.18,64.58,64.03,64.1,193902.0
2016-03-11 10:30:00,64.1,64.46,63.97,64.04,85448.0,64.1,64.46,63.97,64.04,85448.0
2016-03-11 11:00:00,64.04,64.25,63.98,64.13,95676.0,64.04,64.25,63.98,64.13,95676.0
2016-03-11 11:30:00,64.14,64.66,64.13,64.64,94150.0,64.14,64.66,64.13,64.64,94150.0
2016-03-11 12:00:00,64.64,64.68,64.18,64.18,250120.0,64.64,64.68,64.18,64.18,250120.0
2016-03-11 12:30:00,64.17,64.21,63.76,63.77,107321.0,64.17,64.21,63.76,63.77,107321.0
2016-03-11 13:00:00,63.78,63.82,63.62,63.74,98123.0,63.78,63.82,63.62,63.74,98123.0
2016-03-11 13:30:00,63.74,63.76,63.49,63.66,159233.0,63.74,63.76,63.49,63.66,159233.0
2016-03-11 14:00:00,63.66,63.86,63.63,63.78,71816.0,63.66,63.86,63.63,63.78,71816.0
2016-03-11 14:30:00,63.79,64.12,63.74,64.07,89669.0,63.79,64.12,63.74,64.07,89669.0
2016-03-11 15:00:00,64.07,64.29,64.06,64.19,110446.0,64.07,64.29,64.06,64.19,110446.0
2016-03-11 15:30:00,64.19,64.49,64.16,64.42,351062.0,64.19,64.49,64.16,64.42,351062.0
2016-03-14 09:30:00,64.18,64.94,64.16,64.74,131647.0,64.18,64.94,64.16,64.74,131647.0
2016-03-14 10:00:00,64.75,64.75,64.34,64.45,139156.0,64.75,64.75,64.34,64.45,139156.0
2016-03-14 10:30:00,64.43,64.8,64.38,64.54,105992.0,64.43,64.8,64.38,64.54,105992.0
2016-03-14 11:00:00,64.54,64.68,64.42,64.44,60032.0,64.54,64.68,64.42,64.44,60032.0
2016-03-14 11:30:00,64.41,64.43,64.05,64.05,57048.0,64.41,64.43,64.05,64.05,57048.0
2016-03-14 12:00:00,64.04,64.15,63.94,64.06,59914.0,64.04,64.15,63.94,64.06,59914.0
2016-03-14 12:30:00,64.07,64.1,63.97,64.02,68482.0,64.07,64.1,63.97,64.02,68482.0
2016-03-14 13:00:00,64.01,64.22,64.01,64.19,37929.0,64.01,64.22,64.01,64.19,37929.0
2016-03-14 13:30:00,64.18,64.46,64.15,64.4,60580.0,64.18,64.46,64.15,64.4,60580.0
2016-03-14 14:00:00,64.39,64.59,64.29,64.55,93512.0,64.39,64.59,64.29,64.55,93512.0
2016-03-14 14:30:00,64.53,64.75,64.5,64.64,133329.0,64.53,64.75,64.5,64.64,133329.0
2016-03-14 15:00:00,64.66,64.96,64.61,64.88,130889.0,64.66,64.96,64.61,64.88,130889.0
2016-03-14 15:30:00,64.86,64.99,64.71,64.73,318245.0,64.86,64.99,64.71,64.73,318245.0
2016-03-15 09:30:00,63.72,63.72,62.59,63.38,887658.0,63.72,63.72,62.59,63.38,887658.0
2016-03-15 10:00:00,63.38,63.46,62.83,62.96,413602.0,63.38,63.46,62.83,62.96,413602.0
2016-03-15 10:30:00,63.02,63.2,62.7,62.85,322936.0,63.02,63.2,62.7,62.85,322936.0
2016-03-15 11:00:00,62.84,63.0,62.64,62.82,193990.0,62.84,63.0,62.64,62.82,193990.0
2016-03-15 11:30:00,62.84,62.87,62.43,62.45,238946.0,62.84,62.87,62.43,62.45,238946.0
2016-03-15 12:00:00,62.46,62.78,62.45,62.74,127598.0,62.46,62.78,62.45,62.74,127598.0
2016-03-15 12:30:00,62.76,62.8,62.49,62.52,119210.0,62.76,62.8,62.49,62.52,119210.0
2016-03-15 13:00:00,62.51,62.57,62.35,62.41,109874.0,62.51,62.57,62.35,62.41,109874.0
2016-03-15 13:30:00,62.41,62.43,62.13,62.17,153562.0,62.41,62.43,62.13,62.17,153562.0
2016-03-15 14:00:00,62.17,62.17,61.95,62.11,183306.0,62.17,62.17,61.95,62.11,183306.0
2016-03-15 14:30:00,62.1,62.38,62.05,62.33,212876.0,62.1,62.38,62.05,62.33,212876.0
2016-03-15 15:00:00,62.34,62.82,62.26,62.79,353346.0,62.34,62.82,62.26,62.79,353346.0
2016-03-15 15:30:00,62.79,63.07,62.69,63.0,627390.0,62.79,63.07,62.69,63.0,627390.0
2016-03-16 09:30:00,62.96,62.96,62.07,62.18,73922.0,62.96,62.96,62.07,62.18,73922.0
2016-03-16 10:00:00,62.19,62.23,61.87,61.89,84627.0,62.19,62.23,61.87,61.89,84627.0
2016-03-16 10:30:00,61.92,62.02,61.68,61.81,106660.0,61.92,62.02,61.68,61.81,106660.0
2016-03-16 11:00:00,61.76,62.03,61.76,62.03,73604.0,61.76,62.03,61.76,62.03,73604.0
2016-03-16 11:30:00,62.0,62.1,61.84,61.95,93585.0,62.0,62.1,61.84,61.95,93585.0
2016-03-16 12:00:00,61.95,62.08,61.92,61.94,83311.0,61.95,62.08,61.92,61.94,83311.0
2016-03-16 12:30:00,61.95,61.95,61.76,61.82,60676.0,61.95,61.95,61.76,61.82,60676.0
2016-03-16 13:00:00,61.82,62.04,61.77,62.02,48681.0,61.82,62.04,61.77,62.02,48681.0
2016-03-16 13:30:00,62.02,62.03,61.78,61.88,51375.0,62.02,62.03,61.78,61.88,51375.0
2016-03-16 14:00:00,61.85,62.12,61.74,62.09,123276.0,61.85,62.12,61.74,62.09,123276.0
2016-03-16 14:30:00,62.09,62.48,62.04,62.31,85503.0,62.09,62.48,62.04,62.31,85503.0
2016-03-16 15:00:00,62.28,62.52,62.19,62.22,116785.0,62.28,62.52,62.19,62.22,116785.0
2016-03-16 15:30:00,62.22,62.32,62.14,62.28,128332.0,62.22,62.32,62.14,62.28,128332.0
2016-03-17 09:30:00,61.78,62.02,61.51,61.76,120681.0,61.78,62.02,61.51,61.76,120681.0
2016-03-17 10:00:00,61.78,61.78,61.5,61.52,77100.0,61.78,61.78,61.5,61.52,77100.0
2016-03-17 10:30:00,61.52,61.86,61.5,61.75,169511.0,61.52,61.86,61.5,61.75,169511.0
2016-03-17 11:00:00,61.76,61.82,61.51,61.55,69868.0,61.76,61.82,61.51,61.55,69868.0
2016-03-17 11:30:00,61.55,61.78,61.5,61.78,73590.0,61.55,61.78,61.5,61.78,73590.0
2016-03-17 12:00:00,61.78,61.92,61.64,61.9,98007.0,61.78,61.92,61.64,61.9,98007.0
2016-03-17 12:30:00,61.89,62.59,61.69,62.59,171183.0,61.89,62.59,61.69,62.59,171183.0
2016-03-17 13:00:00,62.59,62.63,62.3,62.52,69762.0,62.59,62.63,62.3,62.52,69762.0
2016-03-17 13:30:00,62.52,62.59,62.45,62.53,36240.0,62.52,62.59,62.45,62.53,36240.0
2016-03-17 14:00:00,62.52,62.82,62.5,62.67,74304.0,62.52,62.82,62.5,62.67,74304.0
2016-03-17 14:30:00,62.68,62.72,62.55,62.66,71555.0,62.68,62.72,62.55,62.66,71555.0
2016-03-17 15:00:00,62.65,63.05,62.65,63.0,94084.0,62.65,63.05,62.65,63.0,94084.0
2016-03-17 15:30:00,63.02,63.22,62.79,62.8,201782.0,63.02,63.22,62.79,62.8,201782.0
2016-03-18 09:30:00,62.5,63.07,62.37,63.07,90152.0,62.5,63.07,62.37,63.07,90152.0
2016-03-18 10:00:00,63.07,63.12,62.83,62.99,78182.0,63.07,63.12,62.83,62.99,78182.0
2016-03-18 10:30:00,62.99,63.42,62.97,63.24,75545.0,62.99,63.42,62.97,63.24,75545.0
2016-03-18 11:00:00,63.22,63.27,62.77,62.79,59907.0,63.22,63.27,62.77,62.79,59907.0
2016-03-18 11:30:00,62.8,62.85,62.6,62.7,57416.0,62.8,62.85,62.6,62.7,57416.0
2016-03-18 12:00:00,62.7,62.78,62.54,62.59,58840.0,62.7,62.78,62.54,62.59,58840.0
2016-03-18 12:30:00,62.57,62.67,62.37,62.67,69704.0,62.57,62.67,62.37,62.67,69704.0
2016-03-18 13:00:00,62.68,62.74,62.43,62.47,51397.0,62.68,62.74,62.43,62.47,51397.0
2016-03-18 13:30:00,62.5,62.65,62.47,62.63,84420.0,62.5,62.65,62.47,62.63,84420.0
2016-03-18 14:00:00,62.63,62.68,62.56,62.58,54966.0,62.63,62.68,62.56,62.58,54966.0
2016-03-18 14:30:00,62.57,62.59,62.4,62.42,51187.0,62.57,62.59,62.4,62.42,51187.0
2016-03-18 15:00:00,62.42,62.71,62.41,62.58,106364.0,62.42,62.71,62.41,62.58,106364.0
2016-03-18 15:30:00,62.59,62.83,62.48,62.5,364645.0,62.59,62.83,62.48,62.5,364645.0
2016-03-21 09:30:00,61.39,61.6,58.76,60.91,859757.0,61.39,61.6,58.76,60.91,859757.0
2016-03-21 10:00:00,60.92,61.3,60.61,60.64,165919.0,60.92,61.3,60.61,60.64,165919.0
2016-03-21 10:30:00,60.61,60.79,60.06,60.15,253138.0,60.61,60.79,60.06,60.15,253138.0
2016-03-21 11:00:00,60.14,60.68,60.1,60.3,213982.0,60.14,60.68,60.1,60.3,213982.0
2016-03-21 11:30:00,60.31,60.58,60.25,60.34,127331.0,60.31,60.58,60.25,60.34,127331.0
2016-03-21 12:00:00,60.34,61.0,60.33,60.95,212346.0,60.34,61.0,60.33,60.95,212346.0
2016-03-21 12:30:00,60.95,60.97,60.61,60.74,106628.0,60.95,60.97,60.61,60.74,106628.0
2016-03-21 13:00:00,60.76,60.79,60.4,60.44,148841.0,60.76,60.79,60.4,60.44,148841.0
2016-03-21 13:30:00,60.42,60.5,60.34,60.5,148425.0,60.42,60.5,60.34,60.5,148425.0
2016-03-21 14:00:00,60.5,60.77,60.46,60.77,250632.0,60.5,60.77,60.46,60.77,250632.0
2016-03-21 14:30:00,60.77,60.8,60.38,60.45,183867.0,60.77,60.8,60.38,60.45,183867.0
2016-03-21 15:00:00,60.47,60.48,60.17,60.26,177893.0,60.47,60.48,60.17,60.26,177893.0
2016-03-21 15:30:00,60.25,60.3,60.07,60.2,535552.0,60.25,60.3,60.07,60.2,535552.0
2016-03-22 09:30:00,59.85,60.07,58.99,59.17,147165.0,59.85,60.07,58.99,59.17,147165.0
2016-03-22 10:00:00,59.16,59.38,58.81,59.26,129269.0,59.16,59.38,58.81,59.26,129269.0
2016-03-22 10:30:00,59.22,59.71,59.11,59.7,105106.0,59.22,59.71,59.11,59.7,105106.0
2016-03-22 11:00:00,59.7,59.98,59.69,59.95,72756.0,59.7,59.98,59.69,59.95,72756.0
2016-03-22 11:30:00,59.96,60.31,59.89,60.14,70622.0,59.96,60.31,59.89,60.14,70622.0
2016-03-22 12:00:00,60.14,60.33,60.04,60.12,71787.0,60.14,60.33,60.04,60.12,71787.0
2016-03-22 12:30:00,60.11,60.11,59.75,60.1,56844.0,60.11,60.11,59.75,60.1,56844.0
2016-03-22 13:00:00,60.1,60.18,59.95,60.15,46621.0,60.1,60.18,59.95,60.15,46621.0
2016-03-22 13:30:00,60.14,60.31,60.12,60.29,40994.0,60.14,60.31,60.12,60.29,40994.0
2016-03-22 14:00:00,60.31,60.5,60.27,60.47,120274.0,60.31,60.5,60.27,60.47,120274.0
2016-03-22 14:30:00,60.45,60.48,60.33,60.39,59970.0,60.45,60.48,60.33,60.39,59970.0
2016-03-22 15:00:00,60.38,60.38,60.15,60.25,81847.0,60.38,60.38,60.15,60.25,81847.0
2016-03-22 15:30:00,60.26,60.47,60.26,60.35,212324.0,60.26,60.47,60.26,60.35,212324.0
2016-03-23 09:30:00,59.95,60.24,59.58,60.24,138981.0,59.95,60.24,59.58,60.24,138981.0
2016-03-23 10:00:00,60.22,60.56,59.94,60.2,108903.0,60.22,60.56,59.94,60.2,108903.0
2016-03-23 10:30:00,60.21,60.27,59.85,60.04,119266.0,60.21,60.27,59.85,60.04,119266.0
2016-03-23 11:00:00,60.05,60.42,59.97,60.32,94050.0,60.05,60.42,59.97,60.32,94050.0
2016-03-23 11:30:00,60.35,60.81,60.28,60.74,117730.0,60.35,60.81,60.28,60.74,117730.0
2016-03-23 12:00:00,60.75,60.79,60.4,60.42,67679.0,60.75,60.79,60.4,60.42,67679.0
2016-03-23 12:30:00,60.43,60.54,60.37,60.54,86132.0,60.43,60.54,60.37,60.54,86132.0
2016-03-23 13:00:00,60.54,60.78,60.54,60.67,53010.0,60.54,60.78,60.54,60.67,53010.0
2016-03-23 13:30:00,60.7,60.7,60.6,60.61,29409.0,60.7,60.7,60.6,60.61,29409.0
2016-03-23 14:00:00,60.6,60.63,60.3,60.36,45206.0,60.6,60.63,60.3,60.36,45206.0
2016-03-23 14:30:00,60.36,60.48,60.26,60.32,49591.0,60.36,60.48,60.26,60.32,49591.0
2016-03-23 15:00:00,60.32,60.34,60.18,60.26,50883.0,60.32,60.34,60.18,60.26,50883.0
2016-03-23 15:30:00,60.25,60.28,60.06,60.07,119890.0,60.25,60.28,60.06,60.07,119890.0
2016-03-24 09:30:00,60.37,60.5,59.65,60.2,139401.0,60.37,60.5,59.65,60.2,139401.0
2016-03-24 10:00:00,60.15,60.21,59.78,59.78,74504.0,60.15,60.21,59.78,59.78,74504.0
2016-03-24 10:30:00,59.8,60.4,59.78,60.4,78306.0,59.8,60.4,59.78,60.4,78306.0
2016-03-24 11:00:00,60.4,60.77,60.39,60.74,90784.0,60.4,60.77,60.39,60.74,90784.0
2016-03-24 11:30:00,60.76,61.08,60.72,60.94,111082.0,60.76,61.08,60.72,60.94,111082.0
2016-03-24 12:00:00,60.94,61.04,60.85,60.99,48711.0,60.94,61.04,60.85,60.99,48711.0
2016-03-24 12:30:00,60.99,61.03,60.93,61.0,40792.0,60.99,61.03,60.93,61.0,40792.0
2016-03-24 13:00:00,60.98,60.99,60.81,60.81,58115.0,60.98,60.99,60.81,60.81,58115.0
2016-03-24 13:30:00,60.82,60.88,60.73,60.73,32559.0,60.82,60.88,60.73,60.73,32559.0
2016-03-24 14:00:00,60.75,60.77,60.52,60.62,39904.0,60.75,60.77,60.52,60.62,39904.0
2016-03-24 14:30:00,60.61,60.84,60.59,60.78,47113.0,60.61,60.84,60.59,60.78,47113.0
2016-03-24 15:00:00,60.79,60.93,60.73,60.79,55541.0,60.79,60.93,60.73,60.79,55541.0
2016-03-24 15:30:00,60.79,60.9,60.72,60.9,167419.0,60.79,60.9,60.72,60.9,167419.0
2016-03-28 09:30:00,61.13,61.45,60.07,61.2,257195.0,61.13,61.45,60.07,61.2,257195.0
2016-03-28 10:00:00,61.17,61.42,60.9,61.07,77318.0,61.17,61.42,60.9,61.07,77318.0
2016-03-28 10:30:00,61.09,61.09,60.36,60.61,159084.0,61.09,61.09,60.36,60.61,159084.0
2016-03-28 11:00:00,60.63,60.7,60.39,60.39,72706.0,60.63,60.7,60.39,60.39,72706.0
2016-03-28 11:30:00,60.41,60.45,60.26,60.41,77522.0,60.41,60.45,60.26,60.41,77522.0
2016-03-28 12:00:00,60.42,60.58,60.42,60.5,54077.0,60.42,60.58,60.42,60.5,54077.0
2016-03-28 12:30:00,60.52,60.69,60.49,60.67,87872.0,60.52,60.69,60.49,60.67,87872.0
2016-03-28 13:00:00,60.67,60.72,60.41,60.42,84086.0,60.67,60.72,60.41,60.42,84086.0
2016-03-28 13:30:00,60.42,60.51,60.36,60.48,45625.0,60.42,60.51,60.36,60.48,45625.0
2016-03-28 14:00:00,60.5,60.54,60.41,60.49,67353.0,60.5,60.54,60.41,60.49,67353.0
2016-03-28 14:30:00,60.49,60.58,60.46,60.56,111876.0,60.49,60.58,60.46,60.56,111876.0
2016-03-28 15:00:00,60.56,60.7,60.51,60.53,195389.0,60.56,60.7,60.51,60.53,195389.0
2016-03-28 15:30:00,60.52,60.55,60.36,60.51,522146.0,60.52,60.55,60.36,60.51,522146.0
2016-03-29 09:30:00,60.58,61.72,60.02,61.33,371072.0,60.58,61.72,60.02,61.33,371072.0
2016-03-29 10:00:00,61.35,61.6,61.17,61.19,249244.0,61.35,61.6,61.17,61.19,249244.0
2016-03-29 10:30:00,61.16,61.28,60.63,60.73,206813.0,61.16,61.28,60.63,60.73,206813.0
2016-03-29 11:00:00,60.72,60.86,60.39,60.74,253364.0,60.72,60.86,60.39,60.74,253364.0
2016-03-29 11:30:00,60.73,60.79,60.4,60.71,174514.0,60.73,60.79,60.4,60.71,174514.0
2016-03-29 12:00:00,60.7,60.93,60.54,60.69,122268.0,60.7,60.93,60.54,60.69,122268.0
2016-03-29 12:30:00,60.71,61.28,60.71,61.03,289782.0,60.71,61.28,60.71,61.03,289782.0
2016-03-29 13:00:00,61.01,61.1,60.93,61.1,173337.0,61.01,61.1,60.93,61.1,173337.0
2016-03-29 13:30:00,61.1,61.16,60.99,61.02,119569.0,61.1,61.16,60.99,61.02,119569.0
2016-03-29 14:00:00,61.02,61.29,61.01,61.18,196922.0,61.02,61.29,61.01,61.18,196922.0
2016-03-29 14:30:00,61.19,61.56,61.13,61.37,205992.0,61.19,61.56,61.13,61.37,205992.0
2016-03-29 15:00:00,61.36,61.61,61.26,61.27,282667.0,61.36,61.61,61.26,61.27,282667.0
2016-03-29 15:30:00,61.27,61.51,61.06,61.27,944453.0,61.27,61.51,61.06,61.27,944453.0
2016-03-30 09:30:00,65.51,67.79,65.3,67.02,2777976.0,65.51,67.79,65.3,67.02,2777976.0
2016-03-30 10:00:00,67.01,67.63,65.71,65.83,1592066.0,67.01,67.63,65.71,65.83,1592066.0
2016-03-30 10:30:00,65.83,66.85,65.69,66.37,918702.0,65.83,66.85,65.69,66.37,918702.0
2016-03-30 11:00:00,66.37,67.25,66.37,66.96,661051.0,66.37,67.25,66.37,66.96,661051.0
2016-03-30 11:30:00,66.98,67.4,66.66,67.32,382549.0,66.98,67.4,66.66,67.32,382549.0
2016-03-30 12:00:00,67.32,67.32,66.41,67.07,441870.0,67.32,67.32,66.41,67.07,441870.0
2016-03-30 12:30:00,67.05,68.0,66.95,67.45,417694.0,67.05,68.0,66.95,67.45,417694.0
2016-03-30 13:00:00,67.45,67.95,66.87,67.47,485722.0,67.45,67.95,66.87,67.47,485722.0
2016-03-30 13:30:00,67.43,67.49,67.05,67.2,218880.0,67.43,67.49,67.05,67.2,218880.0
2016-03-30 14:00:00,67.17,67.97,67.14,67.82,274255.0,67.17,67.97,67.14,67.82,274255.0
2016-03-30 14:30:00,67.82,68.45,67.76,68.03,446363.0,67.82,68.45,67.76,68.03,446363.0
2016-03-30 15:00:00,68.03,68.39,67.95,68.21,321921.0,68.03,68.39,67.95,68.21,321921.0
2016-03-30 15:30:00,68.21,68.25,67.67,67.8,663368.0,68.21,68.25,67.67,67.8,663368.0
2016-03-31 09:30:00,68.19,68.5,66.35,66.67,877872.0,68.19,68.5,66.35,66.67,877872.0
2016-03-31 10:00:00,66.69,67.8,66.39,67.44,537406.0,66.69,67.8,66.39,67.44,537406.0
2016-03-31 10:30:00,67.45,67.47,67.07,67.09,189140.0,67.45,67.47,67.07,67.09,189140.0
2016-03-31 11:00:00,67.11,67.2,66.75,67.01,238069.0,67.11,67.2,66.75,67.01,238069.0
2016-03-31 11:30:00,66.97,67.57,66.76,67.53,178514.0,66.97,67.57,66.76,67.53,178514.0
2016-03-31 12:00:00,67.54,68.25,67.52,68.07,202274.0,67.54,68.25,67.52,68.07,202274.0
2016-03-31 12:30:00,68.07,68.12,67.81,67.92,123297.0,68.07,68.12,67.81,67.92,123297.0
2016-03-31 13:00:00,67.93,67.94,67.65,67.72,91380.0,67.93,67.94,67.65,67.72,91380.0
2016-03-31 13:30:00,67.69,67.71,67.06,67.09,130146.0,67.69,67.71,67.06,67.09,130146.0
2016-03-31 14:00:00,67.07,67.52,66.84,67.17,166212.0,67.07,67.52,66.84,67.17,166212.0
2016-03-31 14:30:00,67.18,67.76,67.15,67.7,124915.0,67.18,67.76,67.15,67.7,124915.0
2016-03-31 15:00:00,67.7,68.06,67.66,67.95,199784.0,67.7,68.06,67.66,67.95,199784.0
2016-03-31 15:30:00,67.95,67.99,67.65,67.71,438019.0,67.95,67.99,67.65,67.71,438019.0
2016-04-01 09:30:00,66.97,67.68,66.96,67.35,281933.0,66.97,67.68,66.96,67.35,281933.0
2016-04-01 10:00:00,67.35,67.85,67.21,67.44,199720.0,67.35,67.85,67.21,67.44,199720.0
2016-04-01 10:30:00,67.46,67.83,67.23,67.63,217460.0,67.46,67.83,67.23,67.63,217460.0
2016-04-01 11:00:00,67.65,67.87,67.46,67.74,194036.0,67.65,67.87,67.46,67.74,194036.0
2016-04-01 11:30:00,67.74,68.32,67.74,68.32,220749.0,67.74,68.32,67.74,68.32,220749.0
2016-04-01 12:00:00,68.33,68.34,67.79,68.11,159913.0,68.33,68.34,67.79,68.11,159913.0
2016-04-01 12:30:00,68.13,68.33,68.06,68.2,134294.0,68.13,68.33,68.06,68.2,134294.0
2016-04-01 13:00:00,68.21,68.49,68.17,68.49,110306.0,68.21,68.49,68.17,68.49,110306.0
2016-04-01 13:30:00,68.49,68.59,68.23,68.49,238666.0,68.49,68.59,68.23,68.49,238666.0
2016-04-01 14:00:00,68.5,68.85,68.48,68.66,215976.0,68.5,68.85,68.48,68.66,215976.0
2016-04-01 14:30:00,68.67,68.86,68.62,68.74,124022.0,68.67,68.86,68.62,68.74,124022.0
2016-04-01 15:00:00,68.75,68.87,68.65,68.71,134888.0,68.75,68.87,68.65,68.71,134888.0
2016-04-01 15:30:00,68.71,68.91,68.62,68.7,411818.0,68.71,68.91,68.62,68.7,411818.0
2016-04-04 09:30:00,68.95,69.47,68.73,69.33,272720.0,68.95,69.47,68.73,69.33,272720.0
2016-04-04 10:00:00,69.36,69.73,69.15,69.57,215446.0,69.36,69.73,69.15,69.57,215446.0
2016-04-04 10:30:00,69.58,69.59,68.82,68.84,234553.0,69.58,69.59,68.82,68.84,234553.0
2016-04-04 11:00:00,68.85,68.87,68.12,68.35,263937.0,68.85,68.87,68.12,68.35,263937.0
2016-04-04 11:30:00,68.35,68.61,68.21,68.37,130614.0,68.35,68.61,68.21,68.37,130614.0
2016-04-04 12:00:00,68.39,68.68,68.32,68.58,108643.0,68.39,68.68,68.32,68.58,108643.0
2016-04-04 12:30:00,68.57,68.81,68.5,68.51,129432.0,68.57,68.81,68.5,68.51,129432.0
2016-04-04 13:00:00,68.48,68.54,68.17,68.3,131083.0,68.48,68.54,68.17,68.3,131083.0
2016-04-04 13:30:00,68.32,68.4,68.07,68.13,112633.0,68.32,68.4,68.07,68.13,112633.0
2016-04-04 14:00:00,68.11,68.13,67.62,67.69,137223.0,68.11,68.13,67.62,67.69,137223.0
2016-04-04 14:30:00,67.71,67.74,67.45,67.48,150337.0,67.71,67.74,67.45,67.48,150337.0
2016-04-04 15:00:00,67.49,67.73,67.46,67.55,161727.0,67.49,67.73,67.46,67.55,161727.0
2016-04-04 15:30:00,67.54,67.63,67.44,67.6,338803.0,67.54,67.63,67.44,67.6,338803.0
2016-04-05 09:30:00,67.16,67.53,66.21,66.58,309339.0,67.16,67.53,66.21,66.58,309339.0
2016-04-05 10:00:00,66.6,67.09,66.6,66.91,91672.0,66.6,67.09,66.6,66.91,91672.0
2016-04-05 10:30:00,66.93,67.38,66.84,67.36,95557.0,66.93,67.38,66.84,67.36,95557.0
2016-04-05 11:00:00,67.38,67.46,67.09,67.27,82152.0,67.38,67.46,67.09,67.27,82152.0
2016-04-05 11:30:00,67.29,67.34,66.66,66.67,83746.0,67.29,67.34,66.66,66.67,83746.0
2016-04-05 12:00:00,66.66,66.87,66.53,66.81,64656.0,66.66,66.87,66.53,66.81,64656.0
2016-04-05 12:30:00,66.8,66.8,66.6,66.65,56923.0,66.8,66.8,66.6,66.65,56923.0
2016-04-05 13:00:00,66.65,66.71,66.43,66.58,109362.0,66.65,66.71,66.43,66.58,109362.0
2016-04-05 13:30:00,66.58,66.94,66.46,66.8,93702.0,66.58,66.94,66.46,66.8,93702.0
2016-04-05 14:00:00,66.8,66.98,66.64,66.96,73538.0,66.8,66.98,66.64,66.96,73538.0
2016-04-05 14:30:00,66.95,67.16,66.87,66.99,56790.0,66.95,67.16,66.87,66.99,56790.0
2016-04-05 15:00:00,67.0,67.08,66.89,67.03,75173.0,67.0,67.08,66.89,67.03,75173.0
2016-04-05 15:30:00,67.02,67.02,66.61,66.72,210804.0,67.02,67.02,66.61,66.72,210804.0
2016-04-06 09:30:00,66.89,66.89,65.41,65.91,214246.0,66.89,66.89,65.41,65.91,214246.0
2016-04-06 10:00:00,65.91,66.35,65.65,66.27,206849.0,65.91,66.35,65.65,66.27,206849.0
2016-04-06 10:30:00,66.3,66.42,66.07,66.32,135839.0,66.3,66.42,66.07,66.32,135839.0
2016-04-06 11:00:00,66.28,66.36,65.85,65.96,109673.0,66.28,66.36,65.85,65.96,109673.0
2016-04-06 11:30:00,65.97,66.17,65.91,66.04,97932.0,65.97,66.17,65.91,66.04,97932.0
2016-04-06 12:00:00,66.04,66.07,65.89,66.07,86127.0,66.04,66.07,65.89,66.07,86127.0
2016-04-06 12:30:00,66.07,66.07,65.9,65.94,106393.0,66.07,66.07,65.9,65.94,106393.0
2016-04-06 13:00:00,65.95,66.02,65.66,65.68,110385.0,65.95,66.02,65.66,65.68,110385.0
2016-04-06 13:30:00,65.65,65.79,65.51,65.51,132757.0,65.65,65.79,65.51,65.51,132757.0
2016-04-06 14:00:00,65.53,65.54,65.13,65.29,310918.0,65.53,65.54,65.13,65.29,310918.0
2016-04-06 14:30:00,65.29,65.85,65.23,65.74,210674.0,65.29,65.85,65.23,65.74,210674.0
2016-04-06 15:00:00,65.74,65.87,65.57,65.65,181950.0,65.74,65.87,65.57,65.65,181950.0
2016-04-06 15:30:00,65.66,65.77,65.56,65.74,385368.0,65.66,65.77,65.56,65.74,385368.0
2016-04-07 09:30:00,65.45,66.37,65.4,66.16,129712.0,65.45,66.37,65.4,66.16,129712.0
2016-04-07 10:00:00,66.25,66.4,65.87,65.88,139121.0,66.25,66.4,65.87,65.88,139121.0
2016-04-07 10:30:00,65.89,65.91,65.4,65.43,127704.0,65.89,65.91,65.4,65.43,127704.0
2016-04-07 11:00:00,65.42,65.46,64.73,64.94,201040.0,65.42,65.46,64.73,64.94,201040.0
2016-04-07 11:30:00,64.94,65.16,64.73,64.83,125943.0,64.94,65.16,64.73,64.83,125943.0
2016-04-07 12:00:00,64.82,64.92,64.59,64.65,91786.0,64.82,64.92,64.59,64.65,91786.0
2016-04-07 12:30:00,64.65,65.28,64.65,65.28,118310.0,64.65,65.28,64.65,65.28,118310.0
2016-04-07 13:00:00,65.28,65.63,65.24,65.44,76319.0,65.28,65.63,65.24,65.44,76319.0
2016-04-07 13:30:00,65.44,65.59,65.07,65.1,48776.0,65.44,65.59,65.07,65.1,48776.0
2016-04-07 14:00:00,65.08,65.14,64.63,64.84,111650.0,65.08,65.14,64.63,64.84,111650.0
2016-04-07 14:30:00,64.84,65.03,64.71,64.72,108085.0,64.84,65.03,64.71,64.72,108085.0
2016-04-07 15:00:00,64.73,65.09,64.72,64.9,115180.0,64.73,65.09,64.72,64.9,115180.0
2016-04-07 15:30:00,64.9,65.1,64.82,64.98,247415.0,64.9,65.1,64.82,64.98,247415.0
2016-04-08 09:30:00,65.28,65.41,62.68,63.33,372048.0,65.28,65.41,62.68,63.33,372048.0
2016-04-08 10:00:00,63.3,64.04,63.22,63.63,290526.0,63.3,64.04,63.22,63.63,290526.0
2016-04-08 10:30:00,63.64,64.12,63.39,63.47,158862.0,63.64,64.12,63.39,63.47,158862.0
2016-04-08 11:00:00,63.44,64.03,63.37,64.01,109371.0,63.44,64.03,63.37,64.01,109371.0
2016-04-08 11:30:00,63.98,64.42,63.84,64.35,190300.0,63.98,64.42,63.84,64.35,190300.0
2016-04-08 12:00:00,64.32,64.34,63.53,63.57,83578.0,64.32,64.34,63.53,63.57,83578.0
2016-04-08 12:30:00,63.57,64.01,63.55,64.01,84092.0,63.57,64.01,63.55,64.01,84092.0
2016-04-08 13:00:00,64.01,64.16,63.81,64.13,80912.0,64.01,64.16,63.81,64.13,80912.0
2016-04-08 13:30:00,64.12,64.25,64.03,64.25,62189.0,64.12,64.25,64.03,64.25,62189.0
2016-04-08 14:00:00,64.26,64.47,64.09,64.24,78450.0,64.26,64.47,64.09,64.24,78450.0
2016-04-08 14:30:00,64.23,64.24,64.08,64.18,65504.0,64.23,64.24,64.08,64.18,65504.0
2016-04-08 15:00:00,64.15,64.19,63.81,63.85,95141.0,64.15,64.19,63.81,63.85,95141.0
2016-04-08 15:30:00,63.83,63.94,63.6,63.75,236844.0,63.83,63.94,63.6,63.75,236844.0
2016-04-11 09:30:00,63.85,64.31,62.81,62.93,154781.0,63.85,64.31,62.81,62.93,154781.0
2016-04-11 10:00:00,62.94,63.41,62.75,62.78,141983.0,62.94,63.41,62.75,62.78,141983.0
2016-04-11 10:30:00,62.78,62.87,62.1,62.12,281513.0,62.78,62.87,62.1,62.12,281513.0
2016-04-11 11:00:00,62.11,62.28,61.75,62.27,381732.0,62.11,62.28,61.75,62.27,381732.0
2016-04-11 11:30:00,62.28,62.34,61.79,61.91,152616.0,62.28,62.34,61.79,61.91,152616.0
2016-04-11 12:00:00,61.94,62.3,61.89,62.21,144410.0,61.94,62.3,61.89,62.21,144410.0
2016-04-11 12:30:00,62.18,62.27,61.82,62.03,86981.0,62.18,62.27,61.82,62.03,86981.0
2016-04-11 13:00:00,62.03,62.08,61.79,61.8,90229.0,62.03,62.08,61.79,61.8,90229.0
2016-04-11 13:30:00,61.79,61.8,61.34,61.42,216289.0,61.79,61.8,61.34,61.42,216289.0
2016-04-11 14:00:00,61.42,61.57,61.24,61.25,189536.0,61.42,61.57,61.24,61.25,189536.0
2016-04-11 14:30:00,61.25,61.4,61.04,61.38,285304.0,61.25,61.4,61.04,61.38,285304.0
2016-04-11 15:00:00,61.38,61.38,61.14,61.34,305721.0,61.38,61.38,61.14,61.34,305721.0
2016-04-11 15:30:00,61.35,61.39,61.15,61.23,665444.0,61.35,61.39,61.15,61.23,665444.0
2016-04-12 09:30:00,61.46,61.47,60.39,61.22,329490.0,61.46,61.47,60.39,61.22,329490.0
2016-04-12 10:00:00,61.18,61.61,60.86,61.34,370219.0,61.18,61.61,60.86,61.34,370219.0
2016-04-12 10:30:00,61.35,61.77,60.8,61.53,316882.0,61.35,61.77,60.8,61.53,316882.0
2016-04-12 11:00:00,61.54,62.01,61.37,61.67,270058.0,61.54,62.01,61.37,61.67,270058.0
2016-04-12 11:30:00,61.68,62.0,61.66,61.74,123728.0,61.68,62.0,61.66,61.74,123728.0
2016-04-12 12:00:00,61.76,62.02,61.76,61.99,76867.0,61.76,62.02,61.76,61.99,76867.0
2016-04-12 12:30:00,61.97,62.48,61.95,62.34,129813.0,61.97,62.48,61.95,62.34,129813.0
2016-04-12 13:00:00,62.34,62.36,61.94,61.99,108066.0,62.34,62.36,61.94,61.99,108066.0
2016-04-12 13:30:00,62.01,62.11,61.6,61.81,116485.0,62.01,62.11,61.6,61.81,116485.0
2016-04-12 14:00:00,61.82,62.0,61.72,61.85,71485.0,61.82,62.0,61.72,61.85,71485.0
2016-04-12 14:30:00,61.81,62.0,61.8,61.95,94331.0,61.81,62.0,61.8,61.95,94331.0
2016-04-12 15:00:00,61.93,62.01,61.86,61.94,134271.0,61.93,62.01,61.86,61.94,134271.0
2016-04-12 15:30:00,61.94,62.0,61.8,61.9,228926.0,61.94,62.0,61.8,61.9,228926.0
2016-04-13 09:30:00,61.96,62.25,61.67,62.08,130548.0,61.96,62.25,61.67,62.08,130548.0
2016-04-13 10:00:00,62.12,62.47,62.04,62.16,203597.0,62.12,62.47,62.04,62.16,203597.0
2016-04-13 10:30:00,62.14,62.18,61.79,61.86,236512.0,62.14,62.18,61.79,61.86,236512.0
2016-04-13 11:00:00,61.82,62.16,61.78,62.14,84010.0,61.82,62.16,61.78,62.14,84010.0
2016-04-13 11:30:00,62.14,62.38,62.13,62.38,51208.0,62.14,62.38,62.13,62.38,51208.0
2016-04-13 12:00:00,62.33,62.38,61.97,62.07,59282.0,62.33,62.38,61.97,62.07,59282.0
2016-04-13 12:30:00,62.1,62.2,61.94,62.01,50832.0,62.1,62.2,61.94,62.01,50832.0
2016-04-13 13:00:00,62.02,62.15,61.96,62.01,77714.0,62.02,62.15,61.96,62.01,77714.0
2016-04-13 13:30:00,62.03,62.12,62.0,62.08,61482.0,62.03,62.12,62.0,62.08,61482.0
2016-04-13 14:00:00,62.07,62.58,62.01,62.55,126209.0,62.07,62.58,62.01,62.55,126209.0
2016-04-13 14:30:00,62.58,62.96,62.55,62.96,131297.0,62.58,62.96,62.55,62.96,131297.0
2016-04-13 15:00:00,62.95,63.26,62.92,63.23,190669.0,62.95,63.26,62.92,63.23,190669.0
2016-04-13 15:30:00,63.23,63.39,63.12,63.25,282032.0,63.23,63.39,63.12,63.25,282032.0
2016-04-14 09:30:00,63.31,63.59,63.0,63.29,120543.0,63.31,63.59,63.0,63.29,120543.0
2016-04-14 10:00:00,63.25,63.88,63.24,63.75,192273.0,63.25,63.88,63.24,63.75,192273.0
2016-04-14 10:30:00,63.72,63.79,63.48,63.57,153847.0,63.72,63.79,63.48,63.57,153847.0
2016-04-14 11:00:00,63.54,63.8,63.48,63.77,176866.0,63.54,63.8,63.48,63.77,176866.0
2016-04-14 11:30:00,63.71,64.12,63.68,64.11,166256.0,63.71,64.12,63.68,64.11,166256.0
2016-04-14 12:00:00,64.1,64.27,64.0,64.2,126603.0,64.1,64.27,64.0,64.2,126603.0
2016-04-14 12:30:00,64.19,64.4,64.18,64.27,136124.0,64.19,64.4,64.18,64.27,136124.0
2016-04-14 13:00:00,64.26,64.48,64.2,64.46,209997.0,64.26,64.48,64.2,64.46,209997.0
2016-04-14 13:30:00,64.44,64.45,64.13,64.17,249063.0,64.44,64.45,64.13,64.17,249063.0
2016-04-14 14:00:00,64.19,64.41,64.17,64.34,219117.0,64.19,64.41,64.17,64.34,219117.0
2016-04-14 14:30:00,64.34,64.39,63.98,64.2,225655.0,64.34,64.39,63.98,64.2,225655.0
2016-04-14 15:00:00,64.21,64.43,64.17,64.33,174959.0,64.21,64.43,64.17,64.33,174959.0
2016-04-14 15:30:00,64.33,64.33,64.15,64.2,582829.0,64.33,64.33,64.15,64.2,582829.0
2016-04-15 09:30:00,63.88,64.66,63.6,64.61,145080.0,63.88,64.66,63.6,64.61,145080.0
2016-04-15 10:00:00,64.61,65.28,64.49,65.05,175423.0,64.61,65.28,64.49,65.05,175423.0
2016-04-15 10:30:00,65.01,65.25,64.87,65.05,129356.0,65.01,65.25,64.87,65.05,129356.0
2016-04-15 11:00:00,65.06,65.17,64.99,65.03,75658.0,65.06,65.17,64.99,65.03,75658.0
2016-04-15 11:30:00,65.04,65.1,64.92,64.98,107631.0,65.04,65.1,64.92,64.98,107631.0
2016-04-15 12:00:00,64.98,65.15,64.95,65.11,88642.0,64.98,65.15,64.95,65.11,88642.0
2016-04-15 12:30:00,65.09,65.33,65.05,65.18,204412.0,65.09,65.33,65.05,65.18,204412.0
2016-04-15 13:00:00,65.2,65.23,65.12,65.18,241706.0,65.2,65.23,65.12,65.18,241706.0
2016-04-15 13:30:00,65.17,65.18,64.86,65.03,146249.0,65.17,65.18,64.86,65.03,146249.0
2016-04-15 14:00:00,65.03,65.03,64.89,64.89,35568.0,65.03,65.03,64.89,64.89,35568.0
2016-04-15 14:30:00,64.89,65.0,64.84,64.88,62790.0,64.89,65.0,64.84,64.88,62790.0
2016-04-15 15:00:00,64.88,65.01,64.81,64.87,128133.0,64.88,65.01,64.81,64.87,128133.0
2016-04-15 15:30:00,64.89,64.9,64.6,64.8,245517.0,64.89,64.9,64.6,64.8,245517.0
2016-04-18 09:30:00,64.17,65.32,64.07,65.28,138408.0,64.17,65.32,64.07,65.28,138408.0
2016-04-18 10:00:00,65.2,65.22,64.9,65.16,105896.0,65.2,65.22,64.9,65.16,105896.0
2016-04-18 10:30:00,65.17,65.5,65.08,65.47,102850.0,65.17,65.5,65.08,65.47,102850.0
2016-04-18 11:00:00,65.48,65.8,65.37,65.54,128443.0,65.48,65.8,65.37,65.54,128443.0
2016-04-18 11:30:00,65.54,65.6,65.21,65.29,128864.0,65.54,65.6,65.21,65.29,128864.0
2016-04-18 12:00:00,65.31,65.53,65.09,65.51,127314.0,65.31,65.53,65.09,65.51,127314.0
2016-04-18 12:30:00,65.5,65.76,65.41,65.6,91835.0,65.5,65.76,65.41,65.6,91835.0
2016-04-18 13:00:00,65.59,65.73,65.38,65.4,76797.0,65.59,65.73,65.38,65.4,76797.0
2016-04-18 13:30:00,65.4,65.48,65.32,65.38,43617.0,65.4,65.48,65.32,65.38,43617.0
2016-04-18 14:00:00,65.38,65.5,65.28,65.38,44884.0,65.38,65.5,65.28,65.38,44884.0
2016-04-18 14:30:00,65.37,65.6,65.3,65.49,56870.0,65.37,65.6,65.3,65.49,56870.0
2016-04-18 15:00:00,65.48,65.49,65.32,65.45,49287.0,65.48,65.49,65.32,65.45,49287.0
2016-04-18 15:30:00,65.45,65.57,65.43,65.49,220879.0,65.45,65.57,65.43,65.49,220879.0
2016-04-19 09:30:00,65.67,66.5,65.33,66.3,110814.0,65.67,66.5,65.33,66.3,110814.0
2016-04-19 10:00:00,66.28,66.68,66.25,66.4,197760.0,66.28,66.68,66.25,66.4,197760.0
2016-04-19 10:30:00,66.41,66.47,66.28,66.36,91571.0,66.41,66.47,66.28,66.36,91571.0
2016-04-19 11:00:00,66.37,66.5,66.32,66.47,95701.0,66.37,66.5,66.32,66.47,95701.0
2016-04-19 11:30:00,66.5,66.5,66.35,66.4,53910.0,66.5,66.5,66.35,66.4,53910.0
2016-04-19 12:00:00,66.4,66.45,65.91,66.04,130409.0,66.4,66.45,65.91,66.04,130409.0
2016-04-19 12:30:00,66.04,66.15,65.76,66.15,74027.0,66.04,66.15,65.76,66.15,74027.0
2016-04-19 13:00:00,66.18,66.5,66.15,66.45,63092.0,66.18,66.5,66.15,66.45,63092.0
2016-04-19 13:30:00,66.47,66.5,66.29,66.33,30863.0,66.47,66.5,66.29,66.33,30863.0
2016-04-19 14:00:00,66.32,66.35,66.15,66.17,41164.0,66.32,66.35,66.15,66.17,41164.0
2016-04-19 14:30:00,66.15,66.44,66.11,66.33,86352.0,66.15,66.44,66.11,66.33,86352.0
2016-04-19 15:00:00,66.31,66.5,66.3,66.5,79755.0,66.31,66.5,66.3,66.5,79755.0
2016-04-19 15:30:00,66.49,66.54,66.36,66.47,213415.0,66.49,66.54,66.36,66.47,213415.0
2016-04-20 09:30:00,66.47,67.5,66.46,67.5,172169.0,66.47,67.5,66.46,67.5,172169.0
2016-04-20 10:00:00,67.46,67.72,66.92,66.96,243939.0,67.46,67.72,66.92,66.96,243939.0
2016-04-20 10:30:00,66.97,66.97,66.28,66.7,207977.0,66.97,66.97,66.28,66.7,207977.0
2016-04-20 11:00:00,66.69,67.24,66.62,67.23,127489.0,66.69,67.24,66.62,67.23,127489.0
2016-04-20 11:30:00,67.24,67.35,67.17,67.32,83444.0,67.24,67.35,67.17,67.32,83444.0
2016-04-20 12:00:00,67.31,67.42,67.29,67.4,124370.0,67.31,67.42,67.29,67.4,124370.0
2016-04-20 12:30:00,67.4,67.43,67.27,67.31,83628.0,67.4,67.43,67.27,67.31,83628.0
2016-04-20 13:00:00,67.31,67.36,67.27,67.3,82000.0,67.31,67.36,67.27,67.3,82000.0
2016-04-20 13:30:00,67.3,67.47,67.29,67.47,104327.0,67.3,67.47,67.29,67.47,104327.0
2016-04-20 14:00:00,67.47,67.49,67.23,67.26,111330.0,67.47,67.49,67.23,67.26,111330.0
2016-04-20 14:30:00,67.26,67.37,67.15,67.35,127560.0,67.26,67.37,67.15,67.35,127560.0
2016-04-20 15:00:00,67.34,67.51,67.33,67.37,141838.0,67.34,67.51,67.33,67.37,141838.0
2016-04-20 15:30:00,67.36,67.41,67.11,67.13,306496.0,67.36,67.41,67.11,67.13,306496.0
2016-04-21 09:30:00,67.89,68.24,67.23,67.64,219496.0,67.89,68.24,67.23,67.64,219496.0
2016-04-21 10:00:00,67.64,67.66,67.07,67.2,132649.0,67.64,67.66,67.07,67.2,132649.0
2016-04-21 10:30:00,67.17,67.63,67.06,67.62,160833.0,67.17,67.63,67.06,67.62,160833.0
2016-04-21 11:00:00,67.63,67.63,66.92,67.29,196288.0,67.63,67.63,66.92,67.29,196288.0
2016-04-21 11:30:00,67.29,67.3,66.68,66.75,127728.0,67.29,67.3,66.68,66.75,127728.0
2016-04-21 12:00:00,66.73,66.74,66.37,66.62,170973.0,66.73,66.74,66.37,66.62,170973.0
2016-04-21 12:30:00,66.62,66.64,65.99,66.19,98819.0,66.62,66.64,65.99,66.19,98819.0
2016-04-21 13:00:00,66.2,66.76,66.19,66.73,80043.0,66.2,66.76,66.19,66.73,80043.0
2016-04-21 13:30:00,66.72,66.92,66.57,66.71,69372.0,66.72,66.92,66.57,66.71,69372.0
2016-04-21 14:00:00,66.72,66.72,66.41,66.44,60235.0,66.72,66.72,66.41,66.44,60235.0
2016-04-21 14:30:00,66.44,66.67,66.36,66.57,96689.0,66.44,66.67,66.36,66.57,96689.0
2016-04-21 15:00:00,66.58,66.74,66.41,66.42,100375.0,66.58,66.74,66.41,66.42,100375.0
2016-04-21 15:30:00,66.4,66.68,66.37,66.51,220536.0,66.4,66.68,66.37,66.51,220536.0
2016-04-22 09:30:00,66.54,66.85,66.27,66.65,91237.0,66.54,66.85,66.27,66.65,91237.0
2016-04-22 10:00:00,66.65,66.65,65.83,66.03,144049.0,66.65,66.65,65.83,66.03,144049.0
2016-04-22 10:30:00,66.01,66.21,65.59,65.6,124178.0,66.01,66.21,65.59,65.6,124178.0
2016-04-22 11:00:00,65.63,65.92,65.58,65.92,122151.0,65.63,65.92,65.58,65.92,122151.0
2016-04-22 11:30:00,65.92,66.48,65.92,66.42,66765.0,65.92,66.48,65.92,66.42,66765.0
2016-04-22 12:00:00,66.45,66.49,66.28,66.43,49535.0,66.45,66.49,66.28,66.43,49535.0
2016-04-22 12:30:00,66.42,66.58,66.4,66.46,39667.0,66.42,66.58,66.4,66.46,39667.0
2016-04-22 13:00:00,66.47,66.66,66.41,66.47,43380.0,66.47,66.66,66.41,66.47,43380.0
2016-04-22 13:30:00,66.43,66.52,66.36,66.41,57269.0,66.43,66.52,66.36,66.41,57269.0
2016-04-22 14:00:00,66.39,66.52,66.39,66.49,43379.0,66.39,66.52,66.39,66.49,43379.0
2016-04-22 14:30:00,66.49,66.5,66.25,66.28,34564.0,66.49,66.5,66.25,66.28,34564.0
2016-04-22 15:00:00,66.28,66.36,66.21,66.27,46911.0,66.28,66.36,66.21,66.27,46911.0
2016-04-22 15:30:00,66.26,66.38,66.11,66.23,142932.0,66.26,66.38,66.11,66.23,142932.0
2016-04-25 09:30:00,66.41,66.48,65.54,65.61,69110.0,66.41,66.48,65.54,65.61,69110.0
2016-04-25 10:00:00,65.59,65.78,65.2,65.39,149771.0,65.59,65.78,65.2,65.39,149771.0
2016-04-25 10:30:00,65.37,65.51,65.24,65.39,60949.0,65.37,65.51,65.24,65.39,60949.0
2016-04-25 11:00:00,65.38,65.79,65.38,65.63,71634.0,65.38,65.79,65.38,65.63,71634.0
2016-04-25 11:30:00,65.63,65.99,65.63,65.88,115047.0,65.63,65.99,65.63,65.88,115047.0
2016-04-25 12:00:00,65.86,65.98,65.76,65.85,30308.0,65.86,65.98,65.76,65.85,30308.0
2016-04-25 12:30:00,65.87,66.1,65.76,66.09,29099.0,65.87,66.1,65.76,66.09,29099.0
2016-04-25 13:00:00,66.1,66.21,66.0,66.13,63961.0,66.1,66.21,66.0,66.13,63961.0
2016-04-25 13:30:00,66.15,66.23,66.04,66.17,28421.0,66.15,66.23,66.04,66.17,28421.0
2016-04-25 14:00:00,66.17,66.31,66.03,66.31,47374.0,66.17,66.31,66.03,66.31,47374.0
2016-04-25 14:30:00,66.3,66.33,66.05,66.19,73586.0,66.3,66.33,66.05,66.19,73586.0
2016-04-25 15:00:00,66.19,66.19,65.91,66.04,72052.0,66.19,66.19,65.91,66.04,72052.0
2016-04-25 15:30:00,66.04,66.07,65.93,66.0,177506.0,66.04,66.07,65.93,66.0,177506.0
2016-04-26 09:30:00,65.81,66.33,65.73,66.26,113961.0,65.81,66.33,65.73,66.26,113961.0
2016-04-26 10:00:00,66.27,66.28,65.66,65.7,89079.0,66.27,66.28,65.66,65.7,89079.0
2016-04-26 10:30:00,65.68,66.04,65.66,65.96,77439.0,65.68,66.04,65.66,65.96,77439.0
2016-04-26 11:00:00,65.98,66.22,65.91,65.92,50075.0,65.98,66.22,65.91,65.92,50075.0
2016-04-26 11:30:00,65.92,66.09,65.82,66.02,71704.0,65.92,66.09,65.82,66.02,71704.0
2016-04-26 12:00:00,66.0,66.11,65.93,66.02,102484.0,66.0,66.11,65.93,66.02,102484.0
2016-04-26 12:30:00,66.04,66.44,66.03,66.2,53246.0,66.04,66.44,66.03,66.2,53246.0
2016-04-26 13:00:00,66.2,66.28,66.09,66.21,55581.0,66.2,66.28,66.09,66.21,55581.0
2016-04-26 13:30:00,66.21,66.22,65.92,66.03,31565.0,66.21,66.22,65.92,66.03,31565.0
2016-04-26 14:00:00,66.04,66.25,65.97,66.2,59855.0,66.04,66.25,65.97,66.2,59855.0
2016-04-26 14:30:00,66.23,66.34,66.22,66.3,31115.0,66.23,66.34,66.22,66.3,31115.0
2016-04-26 15:00:00,66.29,66.33,66.16,66.29,38646.0,66.29,66.33,66.16,66.29,38646.0
2016-04-26 15:30:00,66.31,66.46,66.29,66.45,144683.0,66.31,66.46,66.29,66.45,144683.0
2016-04-27 09:30:00,66.21,66.41,65.66,65.85,71027.0,66.21,66.41,65.66,65.85,71027.0
2016-04-27 10:00:00,65.9,66.13,65.73,65.81,39437.0,65.9,66.13,65.73,65.81,39437.0
2016-04-27 10:30:00,65.79,65.86,65.47,65.67,76340.0,65.79,65.86,65.47,65.67,76340.0
2016-04-27 11:00:00,65.65,65.66,65.3,65.31,90035.0,65.65,65.66,65.3,65.31,90035.0
2016-04-27 11:30:00,65.31,65.42,65.25,65.37,55250.0,65.31,65.42,65.25,65.37,55250.0
2016-04-27 12:00:00,65.36,65.45,65.28,65.36,57357.0,65.36,65.45,65.28,65.36,57357.0
2016-04-27 12:30:00,65.36,65.43,65.27,65.4,64609.0,65.36,65.43,65.27,65.4,64609.0
2016-04-27 13:00:00,65.4,65.46,65.2,65.22,33823.0,65.4,65.46,65.2,65.22,33823.0
2016-04-27 13:30:00,65.22,65.35,65.16,65.2,33538.0,65.22,65.35,65.16,65.2,33538.0
2016-04-27 14:00:00,65.19,65.63,65.07,65.54,84417.0,65.19,65.63,65.07,65.54,84417.0
2016-04-27 14:30:00,65.56,65.65,65.48,65.59,45015.0,65.56,65.65,65.48,65.59,45015.0
2016-04-27 15:00:00,65.57,65.75,65.57,65.69,53674.0,65.57,65.75,65.57,65.69,53674.0
2016-04-27 15:30:00,65.7,65.75,65.57,65.64,122811.0,65.7,65.75,65.57,65.64,122811.0
2016-04-28 09:30:00,65.48,65.91,65.17,65.85,138968.0,65.48,65.91,65.17,65.85,138968.0
2016-04-28 10:00:00,65.78,65.99,65.7,65.7,77631.0,65.78,65.99,65.7,65.7,77631.0
2016-04-28 10:30:00,65.7,66.36,65.7,66.31,87441.0,65.7,66.36,65.7,66.31,87441.0
2016-04-28 11:00:00,66.32,66.36,66.09,66.31,48317.0,66.32,66.36,66.09,66.31,48317.0
2016-04-28 11:30:00,66.34,66.46,66.3,66.35,27808.0,66.34,66.46,66.3,66.35,27808.0
2016-04-28 12:00:00,66.33,66.37,66.05,66.1,31107.0,66.33,66.37,66.05,66.1,31107.0
2016-04-28 12:30:00,66.05,66.09,65.82,65.9,71261.0,66.05,66.09,65.82,65.9,71261.0
2016-04-28 13:00:00,65.9,65.99,65.63,65.97,87136.0,65.9,65.99,65.63,65.97,87136.0
2016-04-28 13:30:00,65.98,66.3,65.98,66.25,53959.0,65.98,66.3,65.98,66.25,53959.0
2016-04-28 14:00:00,66.26,66.26,66.0,66.02,34053.0,66.26,66.26,66.0,66.02,34053.0
2016-04-28 14:30:00,66.0,66.04,65.93,65.94,53897.0,66.0,66.04,65.93,65.94,53897.0
2016-04-28 15:00:00,65.94,66.0,65.7,65.73,143321.0,65.94,66.0,65.7,65.73,143321.0
2016-04-28 15:30:00,65.75,65.8,65.48,65.58,292645.0,65.75,65.8,65.48,65.58,292645.0
2016-04-29 09:30:00,65.54,65.91,65.02,65.25,120451.0,65.54,65.91,65.02,65.25,120451.0
2016-04-29 10:00:00,65.19,65.4,65.11,65.26,87194.0,65.19,65.4,65.11,65.26,87194.0
2016-04-29 10:30:00,65.22,65.57,65.2,65.24,100447.0,65.22,65.57,65.2,65.24,100447.0
2016-04-29 11:00:00,65.24,65.41,65.06,65.16,79262.0,65.24,65.41,65.06,65.16,79262.0
2016-04-29 11:30:00,65.16,65.29,64.87,65.01,89948.0,65.16,65.29,64.87,65.01,89948.0
2016-04-29 12:00:00,65.03,65.28,65.0,65.2,34966.0,65.03,65.28,65.0,65.2,34966.0
2016-04-29 12:30:00,65.2,65.47,65.18,65.35,56375.0,65.2,65.47,65.18,65.35,56375.0
2016-04-29 13:00:00,65.35,65.51,65.31,65.5,31389.0,65.35,65.51,65.31,65.5,31389.0
2016-04-29 13:30:00,65.49,65.53,65.35,65.35,59683.0,65.49,65.53,65.35,65.35,59683.0
2016-04-29 14:00:00,65.33,65.37,65.07,65.18,57606.0,65.33,65.37,65.07,65.18,57606.0
2016-04-29 14:30:00,65.15,65.37,65.06,65.24,60911.0,65.15,65.37,65.06,65.24,60911.0
2016-04-29 15:00:00,65.23,65.47,65.22,65.36,59005.0,65.23,65.47,65.22,65.36,59005.0
2016-04-29 15:30:00,65.37,65.98,65.35,65.57,150599.0,65.37,65.98,65.35,65.57,150599.0
2016-05-02 09:30:00,65.95,66.13,65.44,65.53,168491.0,65.95,66.13,65.44,65.53,168491.0
2016-05-02 10:00:00,65.56,65.82,65.35,65.68,96282.0,65.56,65.82,65.35,65.68,96282.0
2016-05-02 10:30:00,65.77,65.84,65.31,65.79,75206.0,65.77,65.84,65.31,65.79,75206.0
2016-05-02 11:00:00,65.8,66.16,65.8,66.04,67028.0,65.8,66.16,65.8,66.04,67028.0
2016-05-02 11:30:00,66.06,66.27,66.01,66.21,70906.0,66.06,66.27,66.01,66.21,70906.0
2016-05-02 12:00:00,66.19,66.53,66.16,66.5,47940.0,66.19,66.53,66.16,66.5,47940.0
2016-05-02 12:30:00,66.51,66.78,66.51,66.75,79775.0,66.51,66.78,66.51,66.75,79775.0
2016-05-02 13:00:00,66.73,66.82,66.58,66.77,102431.0,66.73,66.82,66.58,66.77,102431.0
2016-05-02 13:30:00,66.79,67.08,66.76,66.95,74898.0,66.79,67.08,66.76,66.95,74898.0
2016-05-02 14:00:00,66.95,66.95,66.62,66.65,45576.0,66.95,66.95,66.62,66.65,45576.0
2016-05-02 14:30:00,66.64,66.78,66.55,66.73,54852.0,66.64,66.78,66.55,66.73,54852.0
2016-05-02 15:00:00,66.73,67.08,66.73,66.95,116989.0,66.73,67.08,66.73,66.95,116989.0
2016-05-02 15:30:00,66.95,67.04,66.63,66.72,181447.0,66.95,67.04,66.63,66.72,181447.0
2016-05-03 09:30:00,66.2,66.69,65.37,65.58,163333.0,66.2,66.69,65.37,65.58,163333.0
2016-05-03 10:00:00,65.59,65.68,65.2,65.59,145637.0,65.59,65.68,65.2,65.59,145637.0
2016-05-03 10:30:00,65.56,65.57,64.9,65.01,106110.0,65.56,65.57,64.9,65.01,106110.0
2016-05-03 11:00:00,65.03,65.23,64.99,65.2,63585.0,65.03,65.23,64.99,65.2,63585.0
2016-05-03 11:30:00,65.16,65.53,65.12,65.48,48137.0,65.16,65.53,65.12,65.48,48137.0
2016-05-03 12:00:00,65.47,65.9,65.47,65.5,100495.0,65.47,65.9,65.47,65.5,100495.0
2016-05-03 12:30:00,65.5,65.54,65.31,65.39,38080.0,65.5,65.54,65.31,65.39,38080.0
2016-05-03 13:00:00,65.41,65.74,65.39,65.74,42987.0,65.41,65.74,65.39,65.74,42987.0
2016-05-03 13:30:00,65.73,65.98,65.73,65.97,54337.0,65.73,65.98,65.73,65.97,54337.0
2016-05-03 14:00:00,65.99,66.1,65.8,65.95,54762.0,65.99,66.1,65.8,65.95,54762.0
2016-05-03 14:30:00,65.95,66.01,65.89,65.96,70792.0,65.95,66.01,65.89,65.96,70792.0
2016-05-03 15:00:00,65.97,66.0,65.45,65.51,214284.0,65.97,66.0,65.45,65.51,214284.0
2016-05-03 15:30:00,65.5,65.55,65.36,65.51,300968.0,65.5,65.55,65.36,65.51,300968.0
2016-05-04 09:30:00,65.3,65.47,64.9,65.21,65725.0,65.3,65.47,64.9,65.21,65725.0
2016-05-04 10:00:00,65.26,65.72,65.21,65.35,58449.0,65.26,65.72,65.21,65.35,58449.0
2016-05-04 10:30:00,65.32,65.88,65.17,65.73,118915.0,65.32,65.88,65.17,65.73,118915.0
2016-05-04 11:00:00,65.75,65.95,65.32,65.35,88539.0,65.75,65.95,65.32,65.35,88539.0
2016-05-04 11:30:00,65.33,65.54,65.27,65.4,53701.0,65.33,65.54,65.27,65.4,53701.0
2016-05-04 12:00:00,65.4,65.47,65.31,65.35,39514.0,65.4,65.47,65.31,65.35,39514.0
2016-05-04 12:30:00,65.36,65.42,65.28,65.35,77818.0,65.36,65.42,65.28,65.35,77818.0
2016-05-04 13:00:00,65.34,65.46,65.2,65.43,55638.0,65.34,65.46,65.2,65.43,55638.0
2016-05-04 13:30:00,65.45,65.53,65.37,65.41,44741.0,65.45,65.53,65.37,65.41,44741.0
2016-05-04 14:00:00,65.4,65.41,65.05,65.26,65457.0,65.4,65.41,65.05,65.26,65457.0
2016-05-04 14:30:00,65.27,65.37,65.25,65.25,36719.0,65.27,65.37,65.25,65.25,36719.0
2016-05-04 15:00:00,65.25,65.29,65.2,65.23,57330.0,65.25,65.29,65.2,65.23,57330.0
2016-05-04 15:30:00,65.22,65.29,65.16,65.2,154649.0,65.22,65.29,65.16,65.2,154649.0
2016-05-05 09:30:00,64.54,64.93,63.43,63.58,236030.0,64.54,64.93,63.43,63.58,236030.0
2016-05-05 10:00:00,63.61,63.85,63.46,63.48,118924.0,63.61,63.85,63.46,63.48,118924.0
2016-05-05 10:30:00,63.52,63.57,63.28,63.33,185339.0,63.52,63.57,63.28,63.33,185339.0
2016-05-05 11:00:00,63.32,63.51,63.04,63.15,159218.0,63.32,63.51,63.04,63.15,159218.0
2016-05-05 11:30:00,63.15,63.32,63.04,63.32,76226.0,63.15,63.32,63.04,63.32,76226.0
2016-05-05 12:00:00,63.33,63.52,63.24,63.49,114942.0,63.33,63.52,63.24,63.49,114942.0
2016-05-05 12:30:00,63.49,63.51,63.19,63.34,79384.0,63.49,63.51,63.19,63.34,79384.0
2016-05-05 13:00:00,63.32,63.32,63.04,63.16,56117.0,63.32,63.32,63.04,63.16,56117.0
2016-05-05 13:30:00,63.16,63.29,63.1,63.12,56045.0,63.16,63.29,63.1,63.12,56045.0
2016-05-05 14:00:00,63.12,63.37,63.11,63.35,120240.0,63.12,63.37,63.11,63.35,120240.0
2016-05-05 14:30:00,63.34,63.56,63.31,63.4,86823.0,63.34,63.56,63.31,63.4,86823.0
2016-05-05 15:00:00,63.41,63.51,63.34,63.43,52621.0,63.41,63.51,63.34,63.43,52621.0
2016-05-05 15:30:00,63.44,63.5,63.21,63.42,354632.0,63.44,63.5,63.21,63.42,354632.0
2016-05-06 09:30:00,63.32,63.32,62.13,62.29,398292.0,63.32,63.32,62.13,62.29,398292.0
2016-05-06 10:00:00,62.31,62.51,61.41,61.75,298835.0,62.31,62.51,61.41,61.75,298835.0
2016-05-06 10:30:00,61.75,61.78,60.82,61.29,288874.0,61.75,61.78,60.82,61.29,288874.0
2016-05-06 11:00:00,61.3,61.51,61.14,61.46,167025.0,61.3,61.51,61.14,61.46,167025.0
2016-05-06 11:30:00,61.5,61.97,61.48,61.76,228651.0,61.5,61.97,61.48,61.76,228651.0
2016-05-06 12:00:00,61.76,62.24,61.74,62.17,115166.0,61.76,62.24,61.74,62.17,115166.0
2016-05-06 12:30:00,62.15,62.46,62.03,62.46,96567.0,62.15,62.46,62.03,62.46,96567.0
2016-05-06 13:00:00,62.46,62.74,62.45,62.7,140700.0,62.46,62.74,62.45,62.7,140700.0
2016-05-06 13:30:00,62.71,62.87,62.6,62.82,171154.0,62.71,62.87,62.6,62.82,171154.0
2016-05-06 14:00:00,62.82,62.91,62.67,62.8,103226.0,62.82,62.91,62.67,62.8,103226.0
2016-05-06 14:30:00,62.8,62.94,62.68,62.91,104358.0,62.8,62.94,62.68,62.91,104358.0
2016-05-06 15:00:00,62.9,62.92,62.79,62.84,97444.0,62.9,62.92,62.79,62.84,97444.0
2016-05-06 15:30:00,62.84,62.85,62.71,62.83,263701.0,62.84,62.85,62.71,62.83,263701.0
2016-05-09 09:30:00,62.88,63.9,62.55,63.74,105134.0,62.88,63.9,62.55,63.74,105134.0
2016-05-09 10:00:00,63.75,64.16,63.63,63.7,74713.0,63.75,64.16,63.63,63.7,74713.0
2016-05-09 10:30:00,63.69,64.2,63.55,64.08,131998.0,63.69,64.2,63.55,64.08,131998.0
2016-05-09 11:00:00,64.08,64.14,63.72,63.82,90390.0,64.08,64.14,63.72,63.82,90390.0
2016-05-09 11:30:00,63.82,64.14,63.81,64.14,39291.0,63.82,64.14,63.81,64.14,39291.0
2016-05-09 12:00:00,64.13,64.38,63.99,64.28,44490.0,64.13,64.38,63.99,64.28,44490.0
2016-05-09 12:30:00,64.26,64.33,64.06,64.23,25850.0,64.26,64.33,64.06,64.23,25850.0
2016-05-09 13:00:00,64.27,64.27,64.07,64.16,38501.0,64.27,64.27,64.07,64.16,38501.0
2016-05-09 13:30:00,64.18,64.28,64.07,64.19,47361.0,64.18,64.28,64.07,64.19,47361.0
2016-05-09 14:00:00,64.22,64.27,64.07,64.24,30219.0,64.22,64.27,64.07,64.24,30219.0
2016-05-09 14:30:00,64.25,64.46,64.15,64.42,39760.0,64.25,64.46,64.15,64.42,39760.0
2016-05-09 15:00:00,64.43,64.43,64.28,64.35,41147.0,64.43,64.43,64.28,64.35,41147.0
2016-05-09 15:30:00,64.35,64.35,63.99,64.03,189797.0,64.35,64.35,63.99,64.03,189797.0
2016-05-10 09:30:00,63.42,64.3,63.28,63.83,165795.0,63.42,64.3,63.28,63.83,165795.0
2016-05-10 10:00:00,63.78,63.85,63.4,63.51,47085.0,63.78,63.85,63.4,63.51,47085.0
2016-05-10 10:30:00,63.56,64.16,63.54,63.99,75815.0,63.56,64.16,63.54,63.99,75815.0
2016-05-10 11:00:00,63.96,63.99,63.65,63.79,41119.0,63.96,63.99,63.65,63.79,41119.0
2016-05-10 11:30:00,63.79,63.85,63.57,63.76,33303.0,63.79,63.85,63.57,63.76,33303.0
2016-05-10 12:00:00,63.8,64.0,63.72,63.98,47728.0,63.8,64.0,63.72,63.98,47728.0
2016-05-10 12:30:00,63.98,64.19,63.93,64.07,114450.0,63.98,64.19,63.93,64.07,114450.0
2016-05-10 13:00:00,64.07,64.08,63.88,64.0,75249.0,64.07,64.08,63.88,64.0,75249.0
2016-05-10 13:30:00,64.02,64.13,64.01,64.12,29462.0,64.02,64.13,64.01,64.12,29462.0
2016-05-10 14:00:00,64.12,64.18,63.93,64.03,70795.0,64.12,64.18,63.93,64.03,70795.0
2016-05-10 14:30:00,64.03,64.13,63.93,64.13,34484.0,64.03,64.13,63.93,64.13,34484.0
2016-05-10 15:00:00,64.12,64.28,64.09,64.24,80590.0,64.12,64.28,64.09,64.24,80590.0
2016-05-10 15:30:00,64.24,64.3,64.13,64.21,149233.0,64.24,64.3,64.13,64.21,149233.0
2016-05-11 09:30:00,63.25,63.77,62.17,62.39,222950.0,63.25,63.77,62.17,62.39,222950.0
2016-05-11 10:00:00,62.38,62.38,61.61,61.97,153694.0,62.38,62.38,61.61,61.97,153694.0
2016-05-11 10:30:00,61.98,62.23,61.66,61.8,160438.0,61.98,62.23,61.66,61.8,160438.0
2016-05-11 11:00:00,61.81,61.81,61.03,61.13,160454.0,61.81,61.81,61.03,61.13,160454.0
2016-05-11 11:30:00,61.11,61.45,60.96,61.45,217361.0,61.11,61.45,60.96,61.45,217361.0
2016-05-11 12:00:00,61.41,61.97,61.36,61.93,118373.0,61.41,61.97,61.36,61.93,118373.0
2016-05-11 12:30:00,61.93,62.53,61.73,62.51,254161.0,61.93,62.53,61.73,62.51,254161.0
2016-05-11 13:00:00,62.53,62.75,62.36,62.72,222553.0,62.53,62.75,62.36,62.72,222553.0
2016-05-11 13:30:00,62.74,62.98,62.42,62.48,237835.0,62.74,62.98,62.42,62.48,237835.0
2016-05-11 14:00:00,62.49,62.5,62.09,62.21,162276.0,62.49,62.5,62.09,62.21,162276.0
2016-05-11 14:30:00,62.23,62.37,62.11,62.37,110078.0,62.23,62.37,62.11,62.37,110078.0
2016-05-11 15:00:00,62.37,62.4,62.01,62.07,188792.0,62.37,62.4,62.01,62.07,188792.0
2016-05-11 15:30:00,62.06,62.2,61.94,61.98,365469.0,62.06,62.2,61.94,61.98,365469.0
2016-05-12 09:30:00,62.24,62.49,61.28,61.92,177734.0,62.24,62.49,61.28,61.92,177734.0
2016-05-12 10:00:00,61.92,62.34,61.7,62.31,121166.0,61.92,62.34,61.7,62.31,121166.0
2016-05-12 10:30:00,62.3,62.38,61.53,61.77,131326.0,62.3,62.38,61.53,61.77,131326.0
2016-05-12 11:00:00,61.75,62.14,61.63,62.12,60998.0,61.75,62.14,61.63,62.12,60998.0
2016-05-12 11:30:00,62.14,62.68,62.04,62.07,158289.0,62.14,62.68,62.04,62.07,158289.0
2016-05-12 12:00:00,62.1,62.21,61.62,61.69,169639.0,62.1,62.21,61.62,61.69,169639.0
2016-05-12 12:30:00,61.71,61.83,61.37,61.65,121753.0,61.71,61.83,61.37,61.65,121753.0
2016-05-12 13:00:00,61.67,61.8,61.37,61.51,108677.0,61.67,61.8,61.37,61.51,108677.0
2016-05-12 13:30:00,61.49,61.55,61.29,61.34,102320.0,61.49,61.55,61.29,61.34,102320.0
2016-05-12 14:00:00,61.36,61.95,61.36,61.9,87393.0,61.36,61.95,61.36,61.9,87393.0
2016-05-12 14:30:00,61.89,61.98,61.66,61.95,85899.0,61.89,61.98,61.66,61.95,85899.0
2016-05-12 15:00:00,61.94,62.0,61.78,61.79,113449.0,61.94,62.0,61.78,61.79,113449.0
2016-05-12 15:30:00,61.8,61.81,61.56,61.62,247135.0,61.8,61.81,61.56,61.62,247135.0
2016-05-13 09:30:00,61.51,61.54,60.1,60.37,203688.0,61.51,61.54,60.1,60.37,203688.0
2016-05-13 10:00:00,60.38,61.11,60.36,60.85,199167.0,60.38,61.11,60.36,60.85,199167.0
2016-05-13 10:30:00,60.88,61.92,60.84,61.78,157843.0,60.88,61.92,60.84,61.78,157843.0
2016-05-13 11:00:00,61.8,62.56,61.8,62.49,218731.0,61.8,62.56,61.8,62.49,218731.0
2016-05-13 11:30:00,62.48,62.5,62.02,62.11,126108.0,62.48,62.5,62.02,62.11,126108.0
2016-05-13 12:00:00,62.11,62.27,61.98,62.21,89595.0,62.11,62.27,61.98,62.21,89595.0
2016-05-13 12:30:00,62.2,62.22,61.66,61.82,50987.0,62.2,62.22,61.66,61.82,50987.0
2016-05-13 13:00:00,61.82,61.91,61.65,61.65,69149.0,61.82,61.91,61.65,61.65,69149.0
2016-05-13 13:30:00,61.64,61.82,61.54,61.67,107905.0,61.64,61.82,61.54,61.67,107905.0
2016-05-13 14:00:00,61.65,61.79,61.46,61.6,107234.0,61.65,61.79,61.46,61.6,107234.0
2016-05-13 14:30:00,61.59,61.81,61.5,61.79,79462.0,61.59,61.81,61.5,61.79,79462.0
2016-05-13 15:00:00,61.8,61.82,61.47,61.5,101119.0,61.8,61.82,61.47,61.5,101119.0
2016-05-13 15:30:00,61.49,61.63,61.43,61.58,221913.0,61.49,61.63,61.43,61.58,221913.0
2016-05-16 09:30:00,60.48,61.13,59.85,60.4,498633.0,60.48,61.13,59.85,60.4,498633.0
2016-05-16 10:00:00,60.44,60.98,60.22,60.56,172263.0,60.44,60.98,60.22,60.56,172263.0
2016-05-16 10:30:00,60.51,60.84,60.39,60.65,87907.0,60.51,60.84,60.39,60.65,87907.0
2016-05-16 11:00:00,60.64,60.88,60.6,60.73,108588.0,60.64,60.88,60.6,60.73,108588.0
2016-05-16 11:30:00,60.75,61.01,60.62,61.01,72188.0,60.75,61.01,60.62,61.01,72188.0
2016-05-16 12:00:00,61.01,61.03,60.84,60.84,102141.0,61.01,61.03,60.84,60.84,102141.0
2016-05-16 12:30:00,60.85,60.93,60.64,60.89,99367.0,60.85,60.93,60.64,60.89,99367.0
2016-05-16 13:00:00,60.89,61.07,60.83,60.97,128818.0,60.89,61.07,60.83,60.97,128818.0
2016-05-16 13:30:00,60.97,61.1,60.84,60.99,80955.0,60.97,61.1,60.84,60.99,80955.0
2016-05-16 14:00:00,60.97,61.19,60.91,60.99,84326.0,60.97,61.19,60.91,60.99,84326.0
2016-05-16 14:30:00,61.0,61.1,60.96,61.0,85332.0,61.0,61.1,60.96,61.0,85332.0
2016-05-16 15:00:00,61.0,61.06,60.89,60.92,96197.0,61.0,61.06,60.89,60.92,96197.0
2016-05-16 15:30:00,60.93,60.94,60.64,60.76,281110.0,60.93,60.94,60.64,60.76,281110.0
2016-05-17 09:30:00,60.72,61.05,60.34,60.73,160372.0,60.72,61.05,60.34,60.73,160372.0
2016-05-17 10:00:00,60.69,61.6,60.65,61.3,125430.0,60.69,61.6,60.65,61.3,125430.0
2016-05-17 10:30:00,61.32,61.57,61.08,61.56,64137.0,61.32,61.57,61.08,61.56,64137.0
2016-05-17 11:00:00,61.57,61.67,61.37,61.42,80135.0,61.57,61.67,61.37,61.42,80135.0
2016-05-17 11:30:00,61.42,61.45,61.24,61.38,93684.0,61.42,61.45,61.24,61.38,93684.0
2016-05-17 12:00:00,61.38,61.42,61.22,61.33,82926.0,61.38,61.42,61.22,61.33,82926.0
2016-05-17 12:30:00,61.32,61.44,61.1,61.27,66801.0,61.32,61.44,61.1,61.27,66801.0
2016-05-17 13:00:00,61.27,61.27,61.09,61.21,53655.0,61.27,61.27,61.09,61.21,53655.0
2016-05-17 13:30:00,61.22,61.23,61.0,61.1,74958.0,61.22,61.23,61.0,61.1,74958.0
2016-05-17 14:00:00,61.1,61.17,60.77,60.83,87037.0,61.1,61.17,60.77,60.83,87037.0
2016-05-17 14:30:00,60.81,61.03,60.77,60.91,71194.0,60.81,61.03,60.77,60.91,71194.0
2016-05-17 15:00:00,60.9,61.09,60.82,60.85,103647.0,60.9,61.09,60.82,60.85,103647.0
2016-05-17 15:30:00,60.85,60.96,60.78,60.88,226746.0,60.85,60.96,60.78,60.88,226746.0
2016-05-18 09:30:00,60.52,60.69,59.77,60.08,115924.0,60.52,60.69,59.77,60.08,115924.0
2016-05-18 10:00:00,60.12,60.63,60.12,60.36,59157.0,60.12,60.63,60.12,60.36,59157.0
2016-05-18 10:30:00,60.34,60.34,59.7,59.83,97114.0,60.34,60.34,59.7,59.83,97114.0
2016-05-18 11:00:00,59.83,60.03,59.77,59.94,245686.0,59.83,60.03,59.77,59.94,245686.0
2016-05-18 11:30:00,59.96,60.06,59.71,59.93,102643.0,59.96,60.06,59.71,59.93,102643.0
2016-05-18 12:00:00,59.94,59.99,59.89,59.92,70126.0,59.94,59.99,59.89,59.92,70126.0
2016-05-18 12:30:00,59.95,60.4,59.94,60.34,90625.0,59.95,60.4,59.94,60.34,90625.0
2016-05-18 13:00:00,60.36,60.54,60.29,60.37,83011.0,60.36,60.54,60.29,60.37,83011.0
2016-05-18 13:30:00,60.36,60.53,60.35,60.45,46919.0,60.36,60.53,60.35,60.45,46919.0
2016-05-18 14:00:00,60.44,60.44,59.95,60.0,85403.0,60.44,60.44,59.95,60.0,85403.0
2016-05-18 14:30:00,59.97,60.4,59.9,60.31,88617.0,59.97,60.4,59.9,60.31,88617.0
2016-05-18 15:00:00,60.32,60.33,59.81,59.9,152269.0,60.32,60.33,59.81,59.9,152269.0
2016-05-18 15:30:00,59.94,60.09,59.67,60.07,296533.0,59.94,60.09,59.67,60.07,296533.0
2016-05-19 09:30:00,59.93,60.89,59.68,60.0,117612.0,59.93,60.89,59.68,60.0,117612.0
2016-05-19 10:00:00,59.94,61.02,59.93,60.93,138638.0,59.94,61.02,59.93,60.93,138638.0
2016-05-19 10:30:00,60.93,61.3,60.9,61.1,150850.0,60.93,61.3,60.9,61.1,150850.0
2016-05-19 11:00:00,61.11,61.37,60.96,61.34,104490.0,61.11,61.37,60.96,61.34,104490.0
2016-05-19 11:30:00,61.33,61.42,61.0,61.11,112447.0,61.33,61.42,61.0,61.11,112447.0
2016-05-19 12:00:00,61.1,61.24,60.69,60.95,83829.0,61.1,61.24,60.69,60.95,83829.0
2016-05-19 12:30:00,60.92,61.04,60.77,60.92,59189.0,60.92,61.04,60.77,60.92,59189.0
2016-05-19 13:00:00,60.92,61.2,60.89,61.06,51799.0,60.92,61.2,60.89,61.06,51799.0
2016-05-19 13:30:00,61.07,61.3,61.0,61.14,80296.0,61.07,61.3,61.0,61.14,80296.0
2016-05-19 14:00:00,61.17,61.17,60.92,61.14,83386.0,61.17,61.17,60.92,61.14,83386.0
2016-05-19 14:30:00,61.12,61.16,60.97,61.04,49462.0,61.12,61.16,60.97,61.04,49462.0
2016-05-19 15:00:00,61.06,61.47,61.06,61.25,112391.0,61.06,61.47,61.06,61.25,112391.0
2016-05-19 15:30:00,61.25,61.3,61.06,61.11,180571.0,61.25,61.3,61.06,61.11,180571.0
2016-05-20 09:30:00,61.23,62.34,61.01,62.3,104715.0,61.23,62.34,61.01,62.3,104715.0
2016-05-20 10:00:00,62.31,62.6,62.21,62.37,150847.0,62.31,62.6,62.21,62.37,150847.0
2016-05-20 10:30:00,62.4,62.53,62.18,62.53,139543.0,62.4,62.53,62.18,62.53,139543.0
2016-05-20 11:00:00,62.55,62.6,62.27,62.58,85259.0,62.55,62.6,62.27,62.58,85259.0
2016-05-20 11:30:00,62.59,62.84,62.51,62.8,96918.0,62.59,62.84,62.51,62.8,96918.0
2016-05-20 12:00:00,62.8,62.8,62.58,62.65,51271.0,62.8,62.8,62.58,62.65,51271.0
2016-05-20 12:30:00,62.63,62.84,62.5,62.77,91334.0,62.63,62.84,62.5,62.77,91334.0
2016-05-20 13:00:00,62.77,62.85,62.69,62.75,65135.0,62.77,62.85,62.69,62.75,65135.0
2016-05-20 13:30:00,62.74,62.75,62.38,62.54,64643.0,62.74,62.75,62.38,62.54,64643.0
2016-05-20 14:00:00,62.52,62.84,62.51,62.71,70216.0,62.52,62.84,62.51,62.71,70216.0
2016-05-20 14:30:00,62.72,62.82,62.65,62.7,78343.0,62.72,62.82,62.65,62.7,78343.0
2016-05-20 15:00:00,62.68,62.71,62.35,62.47,181537.0,62.68,62.71,62.35,62.47,181537.0
2016-05-20 15:30:00,62.47,62.53,62.43,62.5,343512.0,62.47,62.53,62.43,62.5,343512.0
2016-05-23 09:30:00,62.55,63.43,62.55,63.29,81691.0,62.55,63.43,62.55,63.29,81691.0
2016-05-23 10:00:00,63.3,63.62,63.25,63.5,119359.0,63.3,63.62,63.25,63.5,119359.0
2016-05-23 10:30:00,63.51,63.55,63.09,63.15,84217.0,63.51,63.55,63.09,63.15,84217.0
2016-05-23 11:00:00,63.14,63.15,62.89,62.89,83466.0,63.14,63.15,62.89,62.89,83466.0
2016-05-23 11:30:00,62.89,62.89,62.59,62.8,62119.0,62.89,62.89,62.59,62.8,62119.0
2016-05-23 12:00:00,62.82,62.98,62.69,62.74,47151.0,62.82,62.98,62.69,62.74,47151.0
2016-05-23 12:30:00,62.76,62.94,62.64,62.73,37188.0,62.76,62.94,62.64,62.73,37188.0
2016-05-23 13:00:00,62.74,62.82,62.38,62.39,46513.0,62.74,62.82,62.38,62.39,46513.0
2016-05-23 13:30:00,62.39,62.4,62.13,62.28,93211.0,62.39,62.4,62.13,62.28,93211.0
2016-05-23 14:00:00,62.29,62.33,62.2,62.29,45579.0,62.29,62.33,62.2,62.29,45579.0
2016-05-23 14:30:00,62.29,62.31,61.94,61.96,94947.0,62.29,62.31,61.94,61.96,94947.0
2016-05-23 15:00:00,61.96,62.04,61.72,61.86,154558.0,61.96,62.04,61.72,61.86,154558.0
2016-05-23 15:30:00,61.88,61.97,61.74,61.94,360833.0,61.88,61.97,61.74,61.94,360833.0
2016-05-24 09:30:00,62.01,62.89,62.01,62.51,77224.0,62.01,62.89,62.01,62.51,77224.0
2016-05-24 10:00:00,62.54,62.8,62.51,62.77,100012.0,62.54,62.8,62.51,62.77,100012.0
2016-05-24 10:30:00,62.77,62.9,62.68,62.84,125254.0,62.77,62.9,62.68,62.84,125254.0
2016-05-24 11:00:00,62.87,63.06,62.85,62.93,141938.0,62.87,63.06,62.85,62.93,141938.0
2016-05-24 11:30:00,62.95,63.25,62.91,63.24,113877.0,62.95,63.25,62.91,63.24,113877.0
2016-05-24 12:00:00,63.23,63.42,63.21,63.37,132970.0,63.23,63.42,63.21,63.37,132970.0
2016-05-24 12:30:00,63.36,63.41,63.17,63.36,50918.0,63.36,63.41,63.17,63.36,50918.0
2016-05-24 13:00:00,63.36,63.5,63.35,63.49,80479.0,63.36,63.5,63.35,63.49,80479.0
2016-05-24 13:30:00,63.5,63.5,63.2,63.22,41070.0,63.5,63.5,63.2,63.22,41070.0
2016-05-24 14:00:00,63.24,63.28,63.16,63.16,69875.0,63.24,63.28,63.16,63.16,69875.0
2016-05-24 14:30:00,63.16,63.18,63.07,63.17,29187.0,63.16,63.18,63.07,63.17,29187.0
2016-05-24 15:00:00,63.16,63.32,63.07,63.29,98248.0,63.16,63.32,63.07,63.29,98248.0
2016-05-24 15:30:00,63.29,63.29,63.15,63.17,187220.0,63.29,63.29,63.15,63.17,187220.0
2016-05-25 09:30:00,62.79,63.1,62.55,62.9,75574.0,62.79,63.1,62.55,62.9,75574.0
2016-05-25 10:00:00,62.92,63.05,62.75,62.94,57853.0,62.92,63.05,62.75,62.94,57853.0
2016-05-25 10:30:00,62.9,62.98,62.6,62.85,67856.0,62.9,62.98,62.6,62.85,67856.0
2016-05-25 11:00:00,62.86,63.15,62.84,62.92,89072.0,62.86,63.15,62.84,62.92,89072.0
2016-05-25 11:30:00,62.91,63.24,62.85,63.23,61330.0,62.91,63.24,62.85,63.23,61330.0
2016-05-25 12:00:00,63.2,63.23,63.04,63.14,26331.0,63.2,63.23,63.04,63.14,26331.0
2016-05-25 12:30:00,63.15,63.24,63.14,63.24,21294.0,63.15,63.24,63.14,63.24,21294.0
2016-05-25 13:00:00,63.26,63.36,63.13,63.32,29022.0,63.26,63.36,63.13,63.32,29022.0
2016-05-25 13:30:00,63.39,63.43,63.14,63.17,24141.0,63.39,63.43,63.14,63.17,24141.0
2016-05-25 14:00:00,63.17,63.2,63.06,63.12,43919.0,63.17,63.2,63.06,63.12,43919.0
2016-05-25 14:30:00,63.13,63.3,63.09,63.12,146045.0,63.13,63.3,63.09,63.12,146045.0
2016-05-25 15:00:00,63.1,63.32,63.1,63.21,92309.0,63.1,63.32,63.1,63.21,92309.0
2016-05-25 15:30:00,63.21,63.34,63.15,63.15,210541.0,63.21,63.34,63.15,63.15,210541.0
2016-05-26 09:30:00,63.13,63.62,62.64,62.96,96195.0,63.13,63.62,62.64,62.96,96195.0
2016-05-26 10:00:00,62.96,63.35,62.96,63.21,41654.0,62.96,63.35,62.96,63.21,41654.0
2016-05-26 10:30:00,63.18,63.32,62.99,63.0,45461.0,63.18,63.32,62.99,63.0,45461.0
2016-05-26 11:00:00,63.0,63.27,62.99,63.24,36396.0,63.0,63.27,62.99,63.24,36396.0
2016-05-26 11:30:00,63.23,63.43,63.11,63.41,49638.0,63.23,63.43,63.11,63.41,49638.0
2016-05-26 12:00:00,63.4,63.43,63.06,63.11,51561.0,63.4,63.43,63.06,63.11,51561.0
2016-05-26 12:30:00,63.12,63.19,63.04,63.15,38761.0,63.12,63.19,63.04,63.15,38761.0
2016-05-26 13:00:00,63.15,63.22,63.1,63.14,22025.0,63.15,63.22,63.1,63.14,22025.0
2016-05-26 13:30:00,63.15,63.25,63.09,63.25,34199.0,63.15,63.25,63.09,63.25,34199.0
2016-05-26 14:00:00,63.25,63.41,63.25,63.37,31035.0,63.25,63.41,63.25,63.37,31035.0
2016-05-26 14:30:00,63.35,63.37,63.1,63.12,65688.0,63.35,63.37,63.1,63.12,65688.0
2016-05-26 15:00:00,63.12,63.29,63.1,63.26,44923.0,63.12,63.29,63.1,63.26,44923.0
2016-05-26 15:30:00,63.25,63.31,63.05,63.14,188151.0,63.25,63.31,63.05,63.14,188151.0
2016-05-27 09:30:00,63.45,64.26,63.0,63.9,171480.0,63.45,64.26,63.0,63.9,171480.0
2016-05-27 10:00:00,63.9,64.2,63.87,64.11,68259.0,63.9,64.2,63.87,64.11,68259.0
2016-05-27 10:30:00,64.16,64.2,63.87,63.96,69773.0,64.16,64.2,63.87,63.96,69773.0
2016-05-27 11:00:00,63.96,64.17,63.92,64.12,53224.0,63.96,64.17,63.92,64.12,53224.0
2016-05-27 11:30:00,64.13,64.21,64.05,64.2,45906.0,64.13,64.21,64.05,64.2,45906.0
2016-05-27 12:00:00,64.22,64.31,64.13,64.3,49940.0,64.22,64.31,64.13,64.3,49940.0
2016-05-27 12:30:00,64.31,64.4,64.24,64.4,30797.0,64.31,64.4,64.24,64.4,30797.0
2016-05-27 13:00:00,64.42,64.42,64.17,64.23,38059.0,64.42,64.42,64.17,64.23,38059.0
2016-05-27 13:30:00,64.25,64.26,64.05,64.13,48849.0,64.25,64.26,64.05,64.13,48849.0
2016-05-27 14:00:00,64.12,64.35,64.09,64.33,55275.0,64.12,64.35,64.09,64.33,55275.0
2016-05-27 14:30:00,64.32,64.65,64.28,64.61,67168.0,64.32,64.65,64.28,64.61,67168.0
2016-05-27 15:00:00,64.61,64.72,64.54,64.69,144257.0,64.61,64.72,64.54,64.69,144257.0
2016-05-27 15:30:00,64.69,64.8,64.62,64.7,184618.0,64.69,64.8,64.62,64.7,184618.0
2016-05-31 09:30:00,64.69,64.92,63.76,64.5,329366.0,64.69,64.92,63.76,64.5,329366.0
2016-05-31 10:00:00,64.48,64.89,64.43,64.67,161701.0,64.48,64.89,64.43,64.67,161701.0
2016-05-31 10:30:00,64.68,64.85,64.49,64.82,137809.0,64.68,64.85,64.49,64.82,137809.0
2016-05-31 11:00:00,64.81,64.95,64.61,64.62,178342.0,64.81,64.95,64.61,64.62,178342.0
2016-05-31 11:30:00,64.61,64.75,64.43,64.49,83448.0,64.61,64.75,64.43,64.49,83448.0
2016-05-31 12:00:00,64.48,64.88,64.38,64.85,79639.0,64.48,64.88,64.38,64.85,79639.0
2016-05-31 12:30:00,64.86,64.86,64.47,64.63,94447.0,64.86,64.86,64.47,64.63,94447.0
2016-05-31 13:00:00,64.62,64.72,64.53,64.64,84929.0,64.62,64.72,64.53,64.64,84929.0
2016-05-31 13:30:00,64.64,64.88,64.64,64.78,73151.0,64.64,64.88,64.64,64.78,73151.0
2016-05-31 14:00:00,64.78,64.9,64.64,64.8,89444.0,64.78,64.9,64.64,64.8,89444.0
2016-05-31 14:30:00,64.8,64.81,64.63,64.67,63400.0,64.8,64.81,64.63,64.67,63400.0
2016-05-31 15:00:00,64.67,64.98,64.55,64.91,130133.0,64.67,64.98,64.55,64.91,130133.0
2016-05-31 15:30:00,64.93,65.14,64.9,65.03,191922.0,64.93,65.14,64.9,65.03,191922.0
2016-06-01 09:30:00,64.5,65.18,64.45,65.11,128968.0,64.5,65.18,64.45,65.11,128968.0
2016-06-01 10:00:00,65.09,65.91,65.08,65.48,242621.0,65.09,65.91,65.08,65.48,242621.0
2016-06-01 10:30:00,65.45,65.77,65.34,65.64,156618.0,65.45,65.77,65.34,65.64,156618.0
2016-06-01 11:00:00,65.65,65.74,65.59,65.63,83698.0,65.65,65.74,65.59,65.63,83698.0
2016-06-01 11:30:00,65.63,66.3,65.59,66.27,189498.0,65.63,66.3,65.59,66.27,189498.0
2016-06-01 12:00:00,66.24,66.58,66.16,66.54,310296.0,66.24,66.58,66.16,66.54,310296.0
2016-06-01 12:30:00,66.51,66.53,65.87,66.02,115734.0,66.51,66.53,65.87,66.02,115734.0
2016-06-01 13:00:00,66.02,66.65,65.96,66.47,445511.0,66.02,66.65,65.96,66.47,445511.0
2016-06-01 13:30:00,66.45,66.51,65.73,65.74,284590.0,66.45,66.51,65.73,65.74,284590.0
2016-06-01 14:00:00,65.73,66.09,65.59,66.0,215780.0,65.73,66.09,65.59,66.0,215780.0
2016-06-01 14:30:00,66.0,66.14,65.81,66.14,135640.0,66.0,66.14,65.81,66.14,135640.0
2016-06-01 15:00:00,66.14,66.59,66.09,66.58,260912.0,66.14,66.59,66.09,66.58,260912.0
2016-06-01 15:30:00,66.56,66.68,66.17,66.17,335442.0,66.56,66.68,66.17,66.17,335442.0
2016-06-02 09:30:00,66.08,67.0,65.98,66.36,287040.0,66.08,67.0,65.98,66.36,287040.0
2016-06-02 10:00:00,66.38,66.67,66.37,66.39,246754.0,66.38,66.67,66.37,66.39,246754.0
2016-06-02 10:30:00,66.42,66.48,66.08,66.11,146714.0,66.42,66.48,66.08,66.11,146714.0
2016-06-02 11:00:00,66.14,66.4,66.13,66.3,161832.0,66.14,66.4,66.13,66.3,161832.0
2016-06-02 11:30:00,66.3,66.64,66.25,66.52,110947.0,66.3,66.64,66.25,66.52,110947.0
2016-06-02 12:00:00,66.52,66.56,66.37,66.4,99204.0,66.52,66.56,66.37,66.4,99204.0
2016-06-02 12:30:00,66.4,66.66,66.34,66.65,112878.0,66.4,66.66,66.34,66.65,112878.0
2016-06-02 13:00:00,66.64,66.85,66.58,66.83,126381.0,66.64,66.85,66.58,66.83,126381.0
2016-06-02 13:30:00,66.81,67.18,66.78,67.08,178797.0,66.81,67.18,66.78,67.08,178797.0
2016-06-02 14:00:00,67.11,67.29,67.08,67.29,121458.0,67.11,67.29,67.08,67.29,121458.0
2016-06-02 14:30:00,67.3,67.35,66.97,67.02,116858.0,67.3,67.35,66.97,67.02,116858.0
2016-06-02 15:00:00,67.0,67.04,66.8,66.91,175495.0,67.0,67.04,66.8,66.91,175495.0
2016-06-02 15:30:00,66.91,67.15,66.89,67.13,368039.0,66.91,67.15,66.89,67.13,368039.0
2016-06-03 09:30:00,67.49,67.77,66.7,67.48,201280.0,67.49,67.77,66.7,67.48,201280.0
2016-06-03 10:00:00,67.43,67.43,66.96,67.18,180687.0,67.43,67.43,66.96,67.18,180687.0
2016-06-03 10:30:00,67.18,67.3,66.94,67.0,132852.0,67.18,67.3,66.94,67.0,132852.0
2016-06-03 11:00:00,66.99,67.02,66.82,66.92,139083.0,66.99,67.02,66.82,66.92,139083.0
2016-06-03 11:30:00,66.92,67.35,66.89,67.3,104321.0,66.92,67.35,66.89,67.3,104321.0
2016-06-03 12:00:00,67.32,67.32,67.1,67.12,44368.0,67.32,67.32,67.1,67.12,44368.0
2016-06-03 12:30:00,67.11,67.18,67.0,67.0,44874.0,67.11,67.18,67.0,67.0,44874.0
2016-06-03 13:00:00,67.02,67.33,66.98,67.13,54973.0,67.02,67.33,66.98,67.13,54973.0
2016-06-03 13:30:00,67.14,67.3,67.02,67.28,84901.0,67.14,67.3,67.02,67.28,84901.0
2016-06-03 14:00:00,67.28,67.44,67.19,67.44,65305.0,67.28,67.44,67.19,67.44,65305.0
2016-06-03 14:30:00,67.43,67.55,67.32,67.38,68737.0,67.43,67.55,67.32,67.38,68737.0
2016-06-03 15:00:00,67.38,67.47,67.26,67.46,154215.0,67.38,67.47,67.26,67.46,154215.0
2016-06-03 15:30:00,67.47,67.5,67.16,67.24,283728.0,67.47,67.5,67.16,67.24,283728.0
2016-06-06 09:30:00,67.01,68.0,67.0,67.67,620119.0,67.01,68.0,67.0,67.67,620119.0
2016-06-06 10:00:00,67.67,67.76,67.27,67.55,298593.0,67.67,67.76,67.27,67.55,298593.0
2016-06-06 10:30:00,67.57,68.09,67.55,68.08,189502.0,67.57,68.09,67.55,68.08,189502.0
2016-06-06 11:00:00,68.06,68.06,67.62,67.75,140873.0,68.06,68.06,67.62,67.75,140873.0
2016-06-06 11:30:00,67.74,67.97,67.67,67.77,76352.0,67.74,67.97,67.67,67.77,76352.0
2016-06-06 12:00:00,67.78,68.08,67.55,68.06,147559.0,67.78,68.08,67.55,68.06,147559.0
2016-06-06 12:30:00,68.05,68.2,67.98,68.1,178138.0,68.05,68.2,67.98,68.1,178138.0
2016-06-06 13:00:00,68.1,68.44,68.07,68.39,143133.0,68.1,68.44,68.07,68.39,143133.0
2016-06-06 13:30:00,68.36,68.44,68.23,68.42,97015.0,68.36,68.44,68.23,68.42,97015.0
2016-06-06 14:00:00,68.45,68.65,68.34,68.63,166434.0,68.45,68.65,68.34,68.63,166434.0
2016-06-06 14:30:00,68.64,68.76,68.58,68.73,124551.0,68.64,68.76,68.58,68.73,124551.0
2016-06-06 15:00:00,68.73,68.8,68.52,68.71,168622.0,68.73,68.8,68.52,68.71,168622.0
2016-06-06 15:30:00,68.7,68.81,68.57,68.74,430138.0,68.7,68.81,68.57,68.74,430138.0
2016-06-07 09:30:00,68.55,68.75,66.96,67.51,721601.0,68.55,68.75,66.96,67.51,721601.0
2016-06-07 10:00:00,67.51,68.03,67.23,67.24,583159.0,67.51,68.03,67.23,67.24,583159.0
2016-06-07 10:30:00,67.26,67.56,67.17,67.35,263571.0,67.26,67.56,67.17,67.35,263571.0
2016-06-07 11:00:00,67.35,67.59,67.2,67.4,240507.0,67.35,67.59,67.2,67.4,240507.0
2016-06-07 11:30:00,67.41,67.79,67.19,67.7,184258.0,67.41,67.79,67.19,67.7,184258.0
2016-06-07 12:00:00,67.67,67.77,67.4,67.74,166198.0,67.67,67.77,67.4,67.74,166198.0
2016-06-07 12:30:00,67.76,68.3,67.73,68.15,330236.0,67.76,68.3,67.73,68.15,330236.0
2016-06-07 13:00:00,68.15,68.4,67.9,68.34,296285.0,68.15,68.4,67.9,68.34,296285.0
2016-06-07 13:30:00,68.34,68.37,68.1,68.16,159008.0,68.34,68.37,68.1,68.16,159008.0
2016-06-07 14:00:00,68.16,68.43,68.15,68.35,268506.0,68.16,68.43,68.15,68.35,268506.0
2016-06-07 14:30:00,68.35,68.45,68.09,68.21,530144.0,68.35,68.45,68.09,68.21,530144.0
2016-06-07 15:00:00,68.23,68.53,68.1,68.18,569960.0,68.23,68.53,68.1,68.18,569960.0
2016-06-07 15:30:00,68.17,68.4,68.01,68.19,548720.0,68.17,68.4,68.01,68.19,548720.0
2016-06-08 09:30:00,69.04,70.0,67.3,69.37,1718493.0,69.04,70.0,67.3,69.37,1718493.0
2016-06-08 10:00:00,69.37,69.86,68.79,69.27,1076934.0,69.37,69.86,68.79,69.27,1076934.0
2016-06-08 10:30:00,69.26,69.48,68.97,69.39,526060.0,69.26,69.48,68.97,69.39,526060.0
2016-06-08 11:00:00,69.38,69.39,68.86,69.1,326714.0,69.38,69.39,68.86,69.1,326714.0
2016-06-08 11:30:00,69.11,69.35,68.88,69.29,280584.0,69.11,69.35,68.88,69.29,280584.0
2016-06-08 12:00:00,69.25,70.88,69.23,70.43,1038374.0,69.25,70.88,69.23,70.43,1038374.0
2016-06-08 12:30:00,70.42,70.9,69.84,70.35,552533.0,70.42,70.9,69.84,70.35,552533.0
2016-06-08 13:00:00,70.36,70.85,70.1,70.4,314134.0,70.36,70.85,70.1,70.4,314134.0
2016-06-08 13:30:00,70.41,70.77,70.21,70.4,542899.0,70.41,70.77,70.21,70.4,542899.0
2016-06-08 14:00:00,70.41,71.5,70.36,71.48,761492.0,70.41,71.5,70.36,71.48,761492.0
2016-06-08 14:30:00,71.48,71.95,71.17,71.6,612847.0,71.48,71.95,71.17,71.6,612847.0
2016-06-08 15:00:00,71.61,71.84,71.24,71.65,647712.0,71.61,71.84,71.24,71.65,647712.0
2016-06-08 15:30:00,71.62,71.76,71.34,71.46,900158.0,71.62,71.76,71.34,71.46,900158.0
2016-06-09 09:30:00,71.04,71.84,70.6,71.81,312224.0,71.04,71.84,70.6,71.81,312224.0
2016-06-09 10:00:00,71.82,72.54,71.5,72.32,471736.0,71.82,72.54,71.5,72.32,471736.0
2016-06-09 10:30:00,72.32,72.47,72.0,72.14,289515.0,72.32,72.47,72.0,72.14,289515.0
2016-06-09 11:00:00,72.14,72.43,72.06,72.31,184071.0,72.14,72.43,72.06,72.31,184071.0
2016-06-09 11:30:00,72.3,72.3,71.69,71.75,224597.0,72.3,72.3,71.69,71.75,224597.0
2016-06-09 12:00:00,71.75,72.22,71.7,71.72,126689.0,71.75,72.22,71.7,71.72,126689.0
2016-06-09 12:30:00,71.76,72.24,71.72,72.14,145270.0,71.76,72.24,71.72,72.14,145270.0
2016-06-09 13:00:00,72.14,72.39,71.78,72.22,357972.0,72.14,72.39,71.78,72.22,357972.0
2016-06-09 13:30:00,72.22,72.25,71.79,71.99,166504.0,72.22,72.25,71.79,71.99,166504.0
2016-06-09 14:00:00,72.0,72.25,71.81,72.09,412457.0,72.0,72.25,71.81,72.09,412457.0
2016-06-09 14:30:00,72.11,72.42,72.08,72.36,148853.0,72.11,72.42,72.08,72.36,148853.0
2016-06-09 15:00:00,72.39,72.42,72.03,72.13,217573.0,72.39,72.42,72.03,72.13,217573.0
2016-06-09 15:30:00,72.12,72.43,72.07,72.32,442185.0,72.12,72.43,72.07,72.32,442185.0
2016-06-10 09:30:00,71.27,71.73,70.51,70.51,347768.0,71.27,71.73,70.51,70.51,347768.0
2016-06-10 10:00:00,70.55,70.94,70.36,70.73,659062.0,70.55,70.94,70.36,70.73,659062.0
2016-06-10 10:30:00,70.73,70.86,70.36,70.36,124992.0,70.73,70.86,70.36,70.36,124992.0
2016-06-10 11:00:00,70.39,70.45,70.05,70.2,198521.0,70.39,70.45,70.05,70.2,198521.0
2016-06-10 11:30:00,70.2,70.24,69.84,69.86,205489.0,70.2,70.24,69.84,69.86,205489.0
2016-06-10 12:00:00,69.85,69.99,69.68,69.98,163304.0,69.85,69.99,69.68,69.98,163304.0
2016-06-10 12:30:00,69.97,70.15,69.92,69.97,165364.0,69.97,70.15,69.92,69.97,165364.0
2016-06-10 13:00:00,69.98,70.3,69.98,70.29,110584.0,69.98,70.3,69.98,70.29,110584.0
2016-06-10 13:30:00,70.31,70.39,70.13,70.23,107249.0,70.31,70.39,70.13,70.23,107249.0
2016-06-10 14:00:00,70.24,70.24,69.95,70.09,124563.0,70.24,70.24,69.95,70.09,124563.0
2016-06-10 14:30:00,70.1,70.41,70.06,70.36,156714.0,70.1,70.41,70.06,70.36,156714.0
2016-06-10 15:00:00,70.36,70.41,70.16,70.29,92709.0,70.36,70.41,70.16,70.29,92709.0
2016-06-10 15:30:00,70.29,70.61,70.19,70.55,368905.0,70.29,70.61,70.19,70.55,368905.0
2016-06-13 09:30:00,70.07,70.91,70.02,70.58,132574.0,70.07,70.91,70.02,70.58,132574.0
2016-06-13 10:00:00,70.6,70.99,70.47,70.89,92570.0,70.6,70.99,70.47,70.89,92570.0
2016-06-13 10:30:00,70.93,71.2,70.92,71.03,135662.0,70.93,71.2,70.92,71.03,135662.0
2016-06-13 11:00:00,71.03,71.04,70.52,70.91,389246.0,71.03,71.04,70.52,70.91,389246.0
2016-06-13 11:30:00,70.93,71.1,70.7,70.74,131168.0,70.93,71.1,70.7,70.74,131168.0
2016-06-13 12:00:00,70.7,70.76,70.28,70.59,85471.0,70.7,70.76,70.28,70.59,85471.0
2016-06-13 12:30:00,70.59,70.82,70.58,70.73,37126.0,70.59,70.82,70.58,70.73,37126.0
2016-06-13 13:00:00,70.73,70.82,70.59,70.63,54312.0,70.73,70.82,70.59,70.63,54312.0
2016-06-13 13:30:00,70.64,70.69,70.52,70.59,57655.0,70.64,70.69,70.52,70.59,57655.0
2016-06-13 14:00:00,70.63,70.65,70.38,70.53,69090.0,70.63,70.65,70.38,70.53,69090.0
2016-06-13 14:30:00,70.53,70.9,70.5,70.77,118115.0,70.53,70.9,70.5,70.77,118115.0
2016-06-13 15:00:00,70.77,70.81,70.6,70.7,87763.0,70.77,70.81,70.6,70.7,87763.0
2016-06-13 15:30:00,70.7,70.7,70.16,70.21,365893.0,70.7,70.7,70.16,70.21,365893.0
2016-06-14 09:30:00,70.0,70.7,69.67,70.21,183077.0,70.0,70.7,69.67,70.21,183077.0
2016-06-14 10:00:00,70.21,70.45,69.9,70.06,127846.0,70.21,70.45,69.9,70.06,127846.0
2016-06-14 10:30:00,70.06,70.21,69.42,69.44,245973.0,70.06,70.21,69.42,69.44,245973.0
2016-06-14 11:00:00,69.45,69.87,69.39,69.42,102696.0,69.45,69.87,69.39,69.42,102696.0
2016-06-14 11:30:00,69.44,69.81,69.26,69.71,101315.0,69.44,69.81,69.26,69.71,101315.0
2016-06-14 12:00:00,69.7,70.13,69.66,69.95,75909.0,69.7,70.13,69.66,69.95,75909.0
2016-06-14 12:30:00,69.94,70.05,69.83,69.88,96437.0,69.94,70.05,69.83,69.88,96437.0
2016-06-14 13:00:00,69.86,70.03,69.86,69.87,24352.0,69.86,70.03,69.86,69.87,24352.0
2016-06-14 13:30:00,69.88,70.07,69.87,69.89,29972.0,69.88,70.07,69.87,69.89,29972.0
2016-06-14 14:00:00,69.93,70.2,69.79,70.18,93917.0,69.93,70.2,69.79,70.18,93917.0
2016-06-14 14:30:00,70.17,70.21,69.94,70.01,79487.0,70.17,70.21,69.94,70.01,79487.0
2016-06-14 15:00:00,70.0,70.21,69.93,70.21,120376.0,70.0,70.21,69.93,70.21,120376.0
2016-06-14 15:30:00,70.22,70.43,70.18,70.38,270188.0,70.22,70.43,70.18,70.38,270188.0
2016-06-15 09:30:00,70.47,71.45,70.31,70.9,689972.0,70.47,71.45,70.31,70.9,689972.0
2016-06-15 10:00:00,70.9,71.43,70.88,71.38,140211.0,70.9,71.43,70.88,71.38,140211.0
2016-06-15 10:30:00,71.41,71.65,71.32,71.56,121366.0,71.41,71.65,71.32,71.56,121366.0
2016-06-15 11:00:00,71.52,71.89,71.47,71.58,82511.0,71.52,71.89,71.47,71.58,82511.0
2016-06-15 11:30:00,71.56,71.78,71.45,71.58,43499.0,71.56,71.78,71.45,71.58,43499.0
2016-06-15 12:00:00,71.58,71.63,71.3,71.38,61653.0,71.58,71.63,71.3,71.38,61653.0
2016-06-15 12:30:00,71.36,71.49,71.18,71.19,66908.0,71.36,71.49,71.18,71.19,66908.0
2016-06-15 13:00:00,71.16,71.28,71.06,71.11,53597.0,71.16,71.28,71.06,71.11,53597.0
2016-06-15 13:30:00,71.11,71.24,70.9,71.18,80886.0,71.11,71.24,70.9,71.18,80886.0
2016-06-15 14:00:00,71.19,71.24,70.69,70.69,104815.0,71.19,71.24,70.69,70.69,104815.0
2016-06-15 14:30:00,70.66,71.13,70.58,71.08,72766.0,70.66,71.13,70.58,71.08,72766.0
2016-06-15 15:00:00,71.07,71.18,70.95,71.02,131441.0,71.07,71.18,70.95,71.02,131441.0
2016-06-15 15:30:00,71.02,71.07,70.62,70.74,207224.0,71.02,71.07,70.62,70.74,207224.0
2016-06-16 09:30:00,70.86,71.24,70.33,70.83,163933.0,70.86,71.24,70.33,70.83,163933.0
2016-06-16 10:00:00,70.78,71.4,70.7,71.15,194150.0,70.78,71.4,70.7,71.15,194150.0
2016-06-16 10:30:00,71.15,71.34,70.93,71.24,97691.0,71.15,71.34,70.93,71.24,97691.0
2016-06-16 11:00:00,71.23,71.43,71.1,71.35,176045.0,71.23,71.43,71.1,71.35,176045.0
2016-06-16 11:30:00,71.35,71.49,71.21,71.44,138671.0,71.35,71.49,71.21,71.44,138671.0
2016-06-16 12:00:00,71.45,71.68,71.36,71.59,115853.0,71.45,71.68,71.36,71.59,115853.0
2016-06-16 12:30:00,71.57,71.82,71.44,71.52,185467.0,71.57,71.82,71.44,71.52,185467.0
2016-06-16 13:00:00,71.52,71.72,71.49,71.53,94630.0,71.52,71.72,71.49,71.53,94630.0
2016-06-16 13:30:00,71.53,71.6,71.29,71.33,69758.0,71.53,71.6,71.29,71.33,69758.0
2016-06-16 14:00:00,71.32,71.72,71.29,71.51,58121.0,71.32,71.72,71.29,71.51,58121.0
2016-06-16 14:30:00,71.52,71.76,71.47,71.58,86623.0,71.52,71.76,71.47,71.58,86623.0
2016-06-16 15:00:00,71.58,71.77,71.51,71.73,113055.0,71.58,71.77,71.51,71.73,113055.0
2016-06-16 15:30:00,71.74,71.83,71.66,71.8,210576.0,71.74,71.83,71.66,71.8,210576.0
2016-06-17 09:30:00,71.73,71.81,71.28,71.66,147205.0,71.73,71.81,71.28,71.66,147205.0
2016-06-17 10:00:00,71.67,72.06,71.38,71.97,335693.0,71.67,72.06,71.38,71.97,335693.0
2016-06-17 10:30:00,71.94,71.96,71.65,71.65,78304.0,71.94,71.96,71.65,71.65,78304.0
2016-06-17 11:00:00,71.64,71.64,71.18,71.27,113266.0,71.64,71.64,71.18,71.27,113266.0
2016-06-17 11:30:00,71.23,71.52,71.21,71.43,65014.0,71.23,71.52,71.21,71.43,65014.0
2016-06-17 12:00:00,71.44,71.95,71.43,71.68,123367.0,71.44,71.95,71.43,71.68,123367.0
2016-06-17 12:30:00,71.69,71.73,71.57,71.59,58560.0,71.69,71.73,71.57,71.59,58560.0
2016-06-17 13:00:00,71.59,71.69,71.52,71.61,40526.0,71.59,71.69,71.52,71.61,40526.0
2016-06-17 13:30:00,71.59,71.71,71.59,71.64,54514.0,71.59,71.71,71.59,71.64,54514.0
2016-06-17 14:00:00,71.62,71.77,71.61,71.75,52163.0,71.62,71.77,71.61,71.75,52163.0
2016-06-17 14:30:00,71.74,71.79,71.65,71.66,56741.0,71.74,71.79,71.65,71.66,56741.0
2016-06-17 15:00:00,71.66,71.72,71.58,71.6,65804.0,71.66,71.72,71.58,71.6,65804.0
2016-06-17 15:30:00,71.61,71.75,71.56,71.72,199982.0,71.61,71.75,71.56,71.72,199982.0
2016-06-20 09:30:00,72.65,73.22,72.25,72.64,185351.0,72.65,73.22,72.25,72.64,185351.0
2016-06-20 10:00:00,72.68,72.97,72.48,72.54,63321.0,72.68,72.97,72.48,72.54,63321.0
2016-06-20 10:30:00,72.51,72.55,72.26,72.34,80311.0,72.51,72.55,72.26,72.34,80311.0
2016-06-20 11:00:00,72.34,72.71,72.28,72.56,49927.0,72.34,72.71,72.28,72.56,49927.0
2016-06-20 11:30:00,72.56,72.58,72.29,72.39,52021.0,72.56,72.58,72.29,72.39,52021.0
2016-06-20 12:00:00,72.44,72.57,72.36,72.44,33686.0,72.44,72.57,72.36,72.44,33686.0
2016-06-20 12:30:00,72.44,72.44,72.2,72.25,35729.0,72.44,72.44,72.2,72.25,35729.0
2016-06-20 13:00:00,72.26,72.34,72.03,72.07,42548.0,72.26,72.34,72.03,72.07,42548.0
2016-06-20 13:30:00,72.03,72.2,72.01,72.01,25544.0,72.03,72.2,72.01,72.01,25544.0
2016-06-20 14:00:00,72.01,72.07,71.77,71.8,68172.0,72.01,72.07,71.77,71.8,68172.0
2016-06-20 14:30:00,71.84,72.04,71.77,72.0,47155.0,71.84,72.04,71.77,72.0,47155.0
2016-06-20 15:00:00,71.99,72.01,71.74,71.75,68096.0,71.99,72.01,71.74,71.75,68096.0
2016-06-20 15:30:00,71.78,71.94,71.7,71.78,155723.0,71.78,71.94,71.7,71.78,155723.0
2016-06-21 09:30:00,71.5,72.38,71.2,71.74,169854.0,71.5,72.38,71.2,71.74,169854.0
2016-06-21 10:00:00,71.69,71.85,71.42,71.72,76634.0,71.69,71.85,71.42,71.72,76634.0
2016-06-21 10:30:00,71.7,71.71,71.52,71.64,53336.0,71.7,71.71,71.52,71.64,53336.0
2016-06-21 11:00:00,71.62,71.79,71.56,71.62,69537.0,71.62,71.79,71.56,71.62,69537.0
2016-06-21 11:30:00,71.62,71.7,71.44,71.67,55804.0,71.62,71.7,71.44,71.67,55804.0
2016-06-21 12:00:00,71.67,71.7,71.47,71.6,51439.0,71.67,71.7,71.47,71.6,51439.0
2016-06-21 12:30:00,71.62,71.72,71.48,71.72,55436.0,71.62,71.72,71.48,71.72,55436.0
2016-06-21 13:00:00,71.7,71.78,71.63,71.72,38098.0,71.7,71.78,71.63,71.72,38098.0
2016-06-21 13:30:00,71.71,71.8,71.54,71.79,31781.0,71.71,71.8,71.54,71.79,31781.0
2016-06-21 14:00:00,71.76,71.84,71.67,71.74,36505.0,71.76,71.84,71.67,71.74,36505.0
2016-06-21 14:30:00,71.77,71.88,71.72,71.72,66103.0,71.77,71.88,71.72,71.72,66103.0
2016-06-21 15:00:00,71.72,71.92,71.64,71.9,52466.0,71.72,71.92,71.64,71.9,52466.0
2016-06-21 15:30:00,71.89,71.99,71.85,71.88,114891.0,71.89,71.99,71.85,71.88,114891.0
2016-06-22 09:30:00,72.0,72.26,71.45,71.99,211979.0,72.0,72.26,71.45,71.99,211979.0
2016-06-22 10:00:00,71.98,72.0,71.73,71.78,179035.0,71.98,72.0,71.73,71.78,179035.0
2016-06-22 10:30:00,71.77,72.01,71.64,71.86,107686.0,71.77,72.01,71.64,71.86,107686.0
2016-06-22 11:00:00,71.88,71.9,71.7,71.78,96622.0,71.88,71.9,71.7,71.78,96622.0
2016-06-22 11:30:00,71.78,71.78,71.57,71.61,64096.0,71.78,71.78,71.57,71.61,64096.0
2016-06-22 12:00:00,71.59,71.65,71.41,71.45,88419.0,71.59,71.65,71.41,71.45,88419.0
2016-06-22 12:30:00,71.5,71.6,71.34,71.45,64860.0,71.5,71.6,71.34,71.45,64860.0
2016-06-22 13:00:00,71.42,71.47,71.15,71.2,94689.0,71.42,71.47,71.15,71.2,94689.0
2016-06-22 13:30:00,71.2,71.55,71.19,71.48,56256.0,71.2,71.55,71.19,71.48,56256.0
2016-06-22 14:00:00,71.47,71.63,71.43,71.45,133922.0,71.47,71.63,71.43,71.45,133922.0
2016-06-22 14:30:00,71.44,71.5,71.3,71.3,45905.0,71.44,71.5,71.3,71.3,45905.0
2016-06-22 15:00:00,71.31,71.61,71.31,71.45,161590.0,71.31,71.61,71.31,71.45,161590.0
2016-06-22 15:30:00,71.46,71.54,71.26,71.37,176352.0,71.46,71.54,71.26,71.37,176352.0
2016-06-23 09:30:00,71.92,72.37,71.5,71.58,117372.0,71.92,72.37,71.5,71.58,117372.0
2016-06-23 10:00:00,71.59,71.83,71.53,71.56,155452.0,71.59,71.83,71.53,71.56,155452.0
2016-06-23 10:30:00,71.56,71.76,71.38,71.71,52531.0,71.56,71.76,71.38,71.71,52531.0
2016-06-23 11:00:00,71.68,71.86,71.63,71.69,66585.0,71.68,71.86,71.63,71.69,66585.0
2016-06-23 11:30:00,71.68,71.85,71.68,71.79,127358.0,71.68,71.85,71.68,71.79,127358.0
2016-06-23 12:00:00,71.78,71.82,71.68,71.72,31517.0,71.78,71.82,71.68,71.72,31517.0
2016-06-23 12:30:00,71.72,71.75,71.61,71.67,30920.0,71.72,71.75,71.61,71.67,30920.0
2016-06-23 13:00:00,71.69,71.75,71.65,71.75,32216.0,71.69,71.75,71.65,71.75,32216.0
2016-06-23 13:30:00,71.75,71.75,71.61,71.7,121237.0,71.75,71.75,71.61,71.7,121237.0
2016-06-23 14:00:00,71.7,71.72,71.58,71.7,41273.0,71.7,71.72,71.58,71.7,41273.0
2016-06-23 14:30:00,71.7,71.71,71.6,71.63,47185.0,71.7,71.71,71.6,71.63,47185.0
2016-06-23 15:00:00,71.64,71.75,71.6,71.63,121536.0,71.64,71.75,71.6,71.63,121536.0
2016-06-23 15:30:00,71.64,71.84,71.6,71.81,249381.0,71.64,71.84,71.6,71.81,249381.0
2016-06-24 09:30:00,70.08,70.77,69.62,70.42,319252.0,70.08,70.77,69.62,70.42,319252.0
2016-06-24 10:00:00,70.43,70.9,70.28,70.5,122405.0,70.43,70.9,70.28,70.5,122405.0
2016-06-24 10:30:00,70.51,70.86,70.5,70.79,257402.0,70.51,70.86,70.5,70.79,257402.0
2016-06-24 11:00:00,70.8,70.85,70.49,70.81,99343.0,70.8,70.85,70.49,70.81,99343.0
2016-06-24 11:30:00,70.82,70.82,70.39,70.49,109168.0,70.82,70.82,70.39,70.49,109168.0
2016-06-24 12:00:00,70.48,70.48,69.91,70.02,139853.0,70.48,70.48,69.91,70.02,139853.0
2016-06-24 12:30:00,70.02,70.12,69.75,69.86,71811.0,70.02,70.12,69.75,69.86,71811.0
2016-06-24 13:00:00,69.85,69.91,69.73,69.74,87880.0,69.85,69.91,69.73,69.74,87880.0
2016-06-24 13:30:00,69.74,69.8,69.57,69.6,110810.0,69.74,69.8,69.57,69.6,110810.0
2016-06-24 14:00:00,69.61,69.76,69.48,69.51,192714.0,69.61,69.76,69.48,69.51,192714.0
2016-06-24 14:30:00,69.51,69.83,69.47,69.76,226684.0,69.51,69.83,69.47,69.76,226684.0
2016-06-24 15:00:00,69.75,69.84,69.46,69.48,537666.0,69.75,69.84,69.46,69.48,537666.0
2016-06-24 15:30:00,69.5,69.89,69.46,69.62,760342.0,69.5,69.89,69.46,69.62,760342.0
2016-06-27 09:30:00,69.08,69.27,68.43,68.43,213262.0,69.08,69.27,68.43,68.43,213262.0
2016-06-27 10:00:00,68.42,68.53,67.24,67.28,191808.0,68.42,68.53,67.24,67.28,191808.0
2016-06-27 10:30:00,67.31,67.77,67.08,67.64,239680.0,67.31,67.77,67.08,67.64,239680.0
2016-06-27 11:00:00,67.68,67.7,67.26,67.48,150427.0,67.68,67.7,67.26,67.48,150427.0
2016-06-27 11:30:00,67.46,67.94,67.33,67.58,282126.0,67.46,67.94,67.33,67.58,282126.0
2016-06-27 12:00:00,67.57,67.71,67.38,67.57,85845.0,67.57,67.71,67.38,67.57,85845.0
2016-06-27 12:30:00,67.61,67.61,67.31,67.55,107065.0,67.61,67.61,67.31,67.55,107065.0
2016-06-27 13:00:00,67.54,68.18,67.5,68.15,121326.0,67.54,68.18,67.5,68.15,121326.0
2016-06-27 13:30:00,68.12,68.2,67.97,68.12,86843.0,68.12,68.2,67.97,68.12,86843.0
2016-06-27 14:00:00,68.11,68.24,67.79,68.04,168405.0,68.11,68.24,67.79,68.04,168405.0
2016-06-27 14:30:00,68.06,68.62,68.03,68.47,200828.0,68.06,68.62,68.03,68.47,200828.0
2016-06-27 15:00:00,68.49,68.77,68.42,68.72,356827.0,68.49,68.77,68.42,68.72,356827.0
2016-06-27 15:30:00,68.73,69.1,68.63,69.0,714350.0,68.73,69.1,68.63,69.0,714350.0
2016-06-28 09:30:00,69.41,69.85,69.41,69.62,108581.0,69.41,69.85,69.41,69.62,108581.0
2016-06-28 10:00:00,69.67,69.8,69.11,69.17,92688.0,69.67,69.8,69.11,69.17,92688.0
2016-06-28 10:30:00,69.18,69.31,68.88,69.14,146637.0,69.18,69.31,68.88,69.14,146637.0
2016-06-28 11:00:00,69.11,69.13,68.51,68.63,100808.0,69.11,69.13,68.51,68.63,100808.0
2016-06-28 11:30:00,68.64,69.26,68.62,69.26,78732.0,68.64,69.26,68.62,69.26,78732.0
2016-06-28 12:00:00,69.27,69.43,69.04,69.4,96427.0,69.27,69.43,69.04,69.4,96427.0
2016-06-28 12:30:00,69.4,69.59,69.24,69.45,61691.0,69.4,69.59,69.24,69.45,61691.0
2016-06-28 13:00:00,69.42,69.47,69.16,69.18,40576.0,69.42,69.47,69.16,69.18,40576.0
2016-06-28 13:30:00,69.21,69.41,69.11,69.36,48090.0,69.21,69.41,69.11,69.36,48090.0
2016-06-28 14:00:00,69.34,69.48,69.2,69.46,43812.0,69.34,69.48,69.2,69.46,43812.0
2016-06-28 14:30:00,69.48,70.1,69.46,70.08,119033.0,69.48,70.1,69.46,70.08,119033.0
2016-06-28 15:00:00,70.07,70.13,69.68,69.75,112473.0,70.07,70.13,69.68,69.75,112473.0
2016-06-28 15:30:00,69.73,69.99,69.73,69.87,146597.0,69.73,69.99,69.73,69.87,146597.0
2016-06-29 09:30:00,70.22,71.38,70.11,71.22,167878.0,70.22,71.38,70.11,71.22,167878.0
2016-06-29 10:00:00,71.23,71.5,70.99,71.1,297570.0,71.23,71.5,70.99,71.1,297570.0
2016-06-29 10:30:00,71.11,71.39,71.0,71.04,136837.0,71.11,71.39,71.0,71.04,136837.0
2016-06-29 11:00:00,71.06,71.32,71.05,71.28,104870.0,71.06,71.32,71.05,71.28,104870.0
2016-06-29 11:30:00,71.24,71.66,71.19,71.5,76090.0,71.24,71.66,71.19,71.5,76090.0
2016-06-29 12:00:00,71.52,71.69,71.23,71.62,105753.0,71.52,71.69,71.23,71.62,105753.0
2016-06-29 12:30:00,71.59,71.7,71.42,71.42,60116.0,71.59,71.7,71.42,71.42,60116.0
2016-06-29 13:00:00,71.44,71.53,71.33,71.43,50919.0,71.44,71.53,71.33,71.43,50919.0
2016-06-29 13:30:00,71.44,71.62,71.4,71.6,46324.0,71.44,71.62,71.4,71.6,46324.0
2016-06-29 14:00:00,71.64,71.78,71.55,71.59,48461.0,71.64,71.78,71.55,71.59,48461.0
2016-06-29 14:30:00,71.6,71.87,71.59,71.8,80793.0,71.6,71.87,71.59,71.8,80793.0
2016-06-29 15:00:00,71.8,72.0,71.78,71.82,145865.0,71.8,72.0,71.78,71.82,145865.0
2016-06-29 15:30:00,71.82,71.83,71.51,71.64,204184.0,71.82,71.83,71.51,71.64,204184.0
2016-06-30 09:30:00,71.69,72.82,71.65,72.45,241911.0,71.69,72.82,71.65,72.45,241911.0
2016-06-30 10:00:00,72.4,72.87,72.27,72.75,260419.0,72.4,72.87,72.27,72.75,260419.0
2016-06-30 10:30:00,72.72,73.42,72.62,73.36,289855.0,72.72,73.42,72.62,73.36,289855.0
2016-06-30 11:00:00,73.38,73.59,73.21,73.55,172929.0,73.38,73.59,73.21,73.55,172929.0
2016-06-30 11:30:00,73.56,73.6,73.38,73.55,131444.0,73.56,73.6,73.38,73.55,131444.0
2016-06-30 12:00:00,73.55,73.58,73.47,73.51,94194.0,73.55,73.58,73.47,73.51,94194.0
2016-06-30 12:30:00,73.5,73.58,73.36,73.52,119409.0,73.5,73.58,73.36,73.52,119409.0
2016-06-30 13:00:00,73.52,73.54,73.39,73.47,102687.0,73.52,73.54,73.39,73.47,102687.0
2016-06-30 13:30:00,73.49,73.55,73.4,73.49,83219.0,73.49,73.55,73.4,73.49,83219.0
2016-06-30 14:00:00,73.47,73.6,73.44,73.45,110642.0,73.47,73.6,73.44,73.45,110642.0
2016-06-30 14:30:00,73.43,73.7,73.43,73.68,90794.0,73.43,73.7,73.43,73.68,90794.0
2016-06-30 15:00:00,73.69,73.69,73.45,73.63,57266.0,73.69,73.69,73.45,73.63,57266.0
2016-06-30 15:30:00,73.64,73.86,73.58,73.86,290059.0,73.64,73.86,73.58,73.86,290059.0
2016-07-01 09:30:00,73.88,74.81,73.75,74.09,172472.0,73.88,74.81,73.75,74.09,172472.0
2016-07-01 10:00:00,74.08,74.69,74.03,74.63,103288.0,74.08,74.69,74.03,74.63,103288.0
2016-07-01 10:30:00,74.65,74.8,74.37,74.68,107304.0,74.65,74.8,74.37,74.68,107304.0
2016-07-01 11:00:00,74.66,74.7,74.31,74.48,77785.0,74.66,74.7,74.31,74.48,77785.0
2016-07-01 11:30:00,74.47,74.68,74.4,74.56,65110.0,74.47,74.68,74.4,74.56,65110.0
2016-07-01 12:00:00,74.59,74.64,74.44,74.51,54281.0,74.59,74.64,74.44,74.51,54281.0
2016-07-01 12:30:00,74.47,74.57,74.4,74.46,37904.0,74.47,74.57,74.4,74.46,37904.0
2016-07-01 13:00:00,74.48,74.59,73.99,74.04,156946.0,74.48,74.59,73.99,74.04,156946.0
2016-07-01 13:30:00,74.03,74.18,73.98,74.07,72658.0,74.03,74.18,73.98,74.07,72658.0
2016-07-01 14:00:00,74.06,74.13,73.92,73.94,71072.0,74.06,74.13,73.92,73.94,71072.0
2016-07-01 14:30:00,73.92,73.97,73.81,73.9,85794.0,73.92,73.97,73.81,73.9,85794.0
2016-07-01 15:00:00,73.89,74.2,73.88,74.11,85135.0,73.89,74.2,73.88,74.11,85135.0
2016-07-01 15:30:00,74.11,74.11,73.82,73.96,266870.0,74.11,74.11,73.82,73.96,266870.0
2016-07-05 09:30:00,73.49,74.0,73.13,73.93,150448.0,73.49,74.0,73.13,73.93,150448.0
2016-07-05 10:00:00,73.95,74.23,73.74,73.84,103518.0,73.95,74.23,73.74,73.84,103518.0
2016-07-05 10:30:00,73.84,73.98,73.68,73.81,42270.0,73.84,73.98,73.68,73.81,42270.0
2016-07-05 11:00:00,73.8,73.82,73.34,73.43,76551.0,73.8,73.82,73.34,73.43,76551.0
2016-07-05 11:30:00,73.42,73.47,72.89,72.92,64734.0,73.42,73.47,72.89,72.92,64734.0
2016-07-05 12:00:00,72.96,73.26,72.96,73.19,58007.0,72.96,73.26,72.96,73.19,58007.0
2016-07-05 12:30:00,73.2,73.32,73.08,73.25,48767.0,73.2,73.32,73.08,73.25,48767.0
2016-07-05 13:00:00,73.3,73.36,73.14,73.23,25320.0,73.3,73.36,73.14,73.23,25320.0
2016-07-05 13:30:00,73.18,73.23,73.04,73.17,30628.0,73.18,73.23,73.04,73.17,30628.0
2016-07-05 14:00:00,73.16,73.45,73.15,73.33,35635.0,73.16,73.45,73.15,73.33,35635.0
2016-07-05 14:30:00,73.33,73.41,73.06,73.07,32989.0,73.33,73.41,73.06,73.07,32989.0
2016-07-05 15:00:00,73.09,73.21,73.0,73.18,32814.0,73.09,73.21,73.0,73.18,32814.0
2016-07-05 15:30:00,73.21,73.58,73.19,73.28,126016.0,73.21,73.58,73.19,73.28,126016.0
2016-07-06 09:30:00,73.37,73.72,73.06,73.67,79745.0,73.37,73.72,73.06,73.67,79745.0
2016-07-06 10:00:00,73.7,73.94,73.66,73.85,88877.0,73.7,73.94,73.66,73.85,88877.0
2016-07-06 10:30:00,73.84,73.98,73.63,73.67,109597.0,73.84,73.98,73.63,73.67,109597.0
2016-07-06 11:00:00,73.71,73.96,73.63,73.65,59618.0,73.71,73.96,73.63,73.65,59618.0
2016-07-06 11:30:00,73.67,73.79,73.59,73.65,75890.0,73.67,73.79,73.59,73.65,75890.0
2016-07-06 12:00:00,73.65,73.99,73.61,73.85,70985.0,73.65,73.99,73.61,73.85,70985.0
2016-07-06 12:30:00,73.83,73.91,73.76,73.88,18827.0,73.83,73.91,73.76,73.88,18827.0
2016-07-06 13:00:00,73.9,74.15,73.9,74.07,85997.0,73.9,74.15,73.9,74.07,85997.0
2016-07-06 13:30:00,74.08,74.1,73.83,73.94,46865.0,74.08,74.1,73.83,73.94,46865.0
2016-07-06 14:00:00,73.91,74.16,73.9,74.06,53259.0,73.91,74.16,73.9,74.06,53259.0
2016-07-06 14:30:00,74.07,74.48,74.05,74.45,55601.0,74.07,74.48,74.05,74.45,55601.0
2016-07-06 15:00:00,74.45,74.56,74.33,74.42,66521.0,74.45,74.56,74.33,74.42,66521.0
2016-07-06 15:30:00,74.41,74.48,74.28,74.41,141027.0,74.41,74.48,74.28,74.41,141027.0
2016-07-07 09:30:00,74.5,74.8,74.13,74.68,53769.0,74.5,74.8,74.13,74.68,53769.0
2016-07-07 10:00:00,74.7,74.74,74.49,74.62,54094.0,74.7,74.74,74.49,74.62,54094.0
2016-07-07 10:30:00,74.62,74.82,74.59,74.71,169140.0,74.62,74.82,74.59,74.71,169140.0
2016-07-07 11:00:00,74.67,75.08,74.62,75.0,86131.0,74.67,75.08,74.62,75.0,86131.0
2016-07-07 11:30:00,74.96,75.13,74.9,75.08,42144.0,74.96,75.13,74.9,75.08,42144.0
2016-07-07 12:00:00,75.06,75.25,75.02,75.06,106178.0,75.06,75.25,75.02,75.06,106178.0
2016-07-07 12:30:00,75.07,75.12,74.88,74.91,46357.0,75.07,75.12,74.88,74.91,46357.0
2016-07-07 13:00:00,74.91,75.02,74.83,74.94,94676.0,74.91,75.02,74.83,74.94,94676.0
2016-07-07 13:30:00,74.95,75.04,74.85,74.9,55683.0,74.95,75.04,74.85,74.9,55683.0
2016-07-07 14:00:00,74.93,74.98,74.83,74.9,81847.0,74.93,74.98,74.83,74.9,81847.0
2016-07-07 14:30:00,74.93,75.16,74.88,74.94,72691.0,74.93,75.16,74.88,74.94,72691.0
2016-07-07 15:00:00,74.96,75.17,74.85,74.96,170755.0,74.96,75.17,74.85,74.96,170755.0
2016-07-07 15:30:00,74.96,75.24,74.92,75.22,193269.0,74.96,75.24,74.92,75.22,193269.0
2016-07-08 09:30:00,75.5,76.14,75.24,76.05,113540.0,75.5,76.14,75.24,76.05,113540.0
2016-07-08 10:00:00,76.08,76.29,75.86,76.04,155205.0,76.08,76.29,75.86,76.04,155205.0
2016-07-08 10:30:00,76.04,76.3,75.85,76.26,127491.0,76.04,76.3,75.85,76.26,127491.0
2016-07-08 11:00:00,76.27,76.5,76.08,76.27,286814.0,76.27,76.5,76.08,76.27,286814.0
2016-07-08 11:30:00,76.25,76.27,75.9,76.18,83090.0,76.25,76.27,75.9,76.18,83090.0
2016-07-08 12:00:00,76.17,76.18,75.89,75.91,40574.0,76.17,76.18,75.89,75.91,40574.0
2016-07-08 12:30:00,75.92,76.14,75.87,76.12,45679.0,75.92,76.14,75.87,76.12,45679.0
2016-07-08 13:00:00,76.1,76.14,76.01,76.08,48270.0,76.1,76.14,76.01,76.08,48270.0
2016-07-08 13:30:00,76.1,76.39,76.1,76.37,62750.0,76.1,76.39,76.1,76.37,62750.0
2016-07-08 14:00:00,76.36,76.59,76.34,76.59,88573.0,76.36,76.59,76.34,76.59,88573.0
2016-07-08 14:30:00,76.58,76.89,76.58,76.85,114237.0,76.58,76.89,76.58,76.85,114237.0
2016-07-08 15:00:00,76.87,77.02,76.85,76.95,155827.0,76.87,77.02,76.85,76.95,155827.0
2016-07-08 15:30:00,76.95,76.95,76.66,76.72,203321.0,76.95,76.95,76.66,76.72,203321.0
2016-07-11 09:30:00,76.33,77.23,76.33,77.06,122183.0,76.33,77.23,76.33,77.06,122183.0
2016-07-11 10:00:00,77.04,77.04,76.47,76.47,93031.0,77.04,77.04,76.47,76.47,93031.0
2016-07-11 10:30:00,76.48,76.71,76.34,76.63,117331.0,76.48,76.71,76.34,76.63,117331.0
2016-07-11 11:00:00,76.66,76.91,76.58,76.63,48172.0,76.66,76.91,76.58,76.63,48172.0
2016-07-11 11:30:00,76.61,76.87,76.58,76.76,59346.0,76.61,76.87,76.58,76.76,59346.0
2016-07-11 12:00:00,76.74,76.91,76.67,76.75,55287.0,76.74,76.91,76.67,76.75,55287.0
2016-07-11 12:30:00,76.78,76.91,76.7,76.84,58172.0,76.78,76.91,76.7,76.84,58172.0
2016-07-11 13:00:00,76.85,76.9,76.54,76.55,44892.0,76.85,76.9,76.54,76.55,44892.0
2016-07-11 13:30:00,76.55,76.7,76.45,76.62,73547.0,76.55,76.7,76.45,76.62,73547.0
2016-07-11 14:00:00,76.62,76.65,76.41,76.45,40932.0,76.62,76.65,76.41,76.45,40932.0
2016-07-11 14:30:00,76.44,76.7,76.35,76.37,79373.0,76.44,76.7,76.35,76.37,79373.0
2016-07-11 15:00:00,76.37,76.62,76.36,76.36,104576.0,76.37,76.62,76.36,76.36,104576.0
2016-07-11 15:30:00,76.36,76.64,76.32,76.49,223939.0,76.36,76.64,76.32,76.49,223939.0
2016-07-12 09:30:00,76.48,77.25,76.19,76.91,94262.0,76.48,77.25,76.19,76.91,94262.0
2016-07-12 10:00:00,76.91,76.96,76.59,76.8,94236.0,76.91,76.96,76.59,76.8,94236.0
2016-07-12 10:30:00,76.74,76.98,76.67,76.87,32677.0,76.74,76.98,76.67,76.87,32677.0
2016-07-12 11:00:00,76.88,76.98,76.71,76.89,44445.0,76.88,76.98,76.71,76.89,44445.0
2016-07-12 11:30:00,76.89,77.14,76.84,76.92,45020.0,76.89,77.14,76.84,76.92,45020.0
2016-07-12 12:00:00,76.91,77.06,76.85,76.96,44357.0,76.91,77.06,76.85,76.96,44357.0
2016-07-12 12:30:00,76.93,76.94,76.75,76.8,30806.0,76.93,76.94,76.75,76.8,30806.0
2016-07-12 13:00:00,76.81,76.91,76.79,76.84,22388.0,76.81,76.91,76.79,76.84,22388.0
2016-07-12 13:30:00,76.84,76.93,76.64,76.71,29999.0,76.84,76.93,76.64,76.71,29999.0
2016-07-12 14:00:00,76.69,76.84,76.64,76.83,63547.0,76.69,76.84,76.64,76.83,63547.0
2016-07-12 14:30:00,76.83,76.93,76.77,76.77,34443.0,76.83,76.93,76.77,76.77,34443.0
2016-07-12 15:00:00,76.77,76.83,76.55,76.63,42080.0,76.77,76.83,76.55,76.63,42080.0
2016-07-12 15:30:00,76.63,76.71,76.58,76.63,109148.0,76.63,76.71,76.58,76.63,109148.0
2016-07-13 09:30:00,76.91,76.91,75.87,75.88,58936.0,76.91,76.91,75.87,75.88,58936.0
2016-07-13 10:00:00,75.91,76.22,75.91,76.17,75057.0,75.91,76.22,75.91,76.17,75057.0
2016-07-13 10:30:00,76.21,76.61,76.11,76.6,38337.0,76.21,76.61,76.11,76.6,38337.0
2016-07-13 11:00:00,76.57,76.59,76.2,76.23,38790.0,76.57,76.59,76.2,76.23,38790.0
2016-07-13 11:30:00,76.2,76.39,75.95,76.39,51754.0,76.2,76.39,75.95,76.39,51754.0
2016-07-13 12:00:00,76.4,76.45,76.28,76.4,56529.0,76.4,76.45,76.28,76.4,56529.0
2016-07-13 12:30:00,76.4,76.49,76.3,76.44,60838.0,76.4,76.49,76.3,76.44,60838.0
2016-07-13 13:00:00,76.44,76.53,76.39,76.49,45604.0,76.44,76.53,76.39,76.49,45604.0
2016-07-13 13:30:00,76.47,76.48,76.21,76.31,80549.0,76.47,76.48,76.21,76.31,80549.0
2016-07-13 14:00:00,76.31,76.54,76.18,76.51,96068.0,76.31,76.54,76.18,76.51,96068.0
2016-07-13 14:30:00,76.51,76.65,76.44,76.54,109756.0,76.51,76.65,76.44,76.54,109756.0
2016-07-13 15:00:00,76.52,76.7,76.5,76.66,127794.0,76.52,76.7,76.5,76.66,127794.0
2016-07-13 15:30:00,76.65,76.9,76.6,76.8,184331.0,76.65,76.9,76.6,76.8,184331.0
2016-07-14 09:30:00,77.81,77.96,77.29,77.52,137101.0,77.81,77.96,77.29,77.52,137101.0
2016-07-14 10:00:00,77.52,77.64,77.26,77.36,143002.0,77.52,77.64,77.26,77.36,143002.0
2016-07-14 10:30:00,77.37,77.56,77.27,77.42,50886.0,77.37,77.56,77.27,77.42,50886.0
2016-07-14 11:00:00,77.44,77.64,77.41,77.43,81222.0,77.44,77.64,77.41,77.43,81222.0
2016-07-14 11:30:00,77.41,77.47,77.16,77.36,79812.0,77.41,77.47,77.16,77.36,79812.0
2016-07-14 12:00:00,77.37,77.51,77.17,77.19,26153.0,77.37,77.51,77.17,77.19,26153.0
2016-07-14 12:30:00,77.17,77.21,77.04,77.08,31829.0,77.17,77.21,77.04,77.08,31829.0
2016-07-14 13:00:00,77.09,77.31,77.07,77.08,46427.0,77.09,77.31,77.07,77.08,46427.0
2016-07-14 13:30:00,77.07,77.26,77.06,77.22,50777.0,77.07,77.26,77.06,77.22,50777.0
2016-07-14 14:00:00,77.22,77.67,77.2,77.63,86107.0,77.22,77.67,77.2,77.63,86107.0
2016-07-14 14:30:00,77.62,77.63,77.42,77.55,76665.0,77.62,77.63,77.42,77.55,76665.0
2016-07-14 15:00:00,77.55,77.7,77.51,77.52,86452.0,77.55,77.7,77.51,77.52,86452.0
2016-07-14 15:30:00,77.52,77.62,77.42,77.44,165312.0,77.52,77.62,77.42,77.44,165312.0
2016-07-15 09:30:00,77.5,77.99,77.19,77.99,98638.0,77.5,77.99,77.19,77.99,98638.0
2016-07-15 10:00:00,77.99,78.2,77.7,77.88,144326.0,77.99,78.2,77.7,77.88,144326.0
2016-07-15 10:30:00,77.88,78.05,77.73,77.85,40877.0,77.88,78.05,77.73,77.85,40877.0
2016-07-15 11:00:00,77.83,77.83,77.48,77.55,47056.0,77.83,77.83,77.48,77.55,47056.0
2016-07-15 11:30:00,77.54,77.73,77.4,77.47,33333.0,77.54,77.73,77.4,77.47,33333.0
2016-07-15 12:00:00,77.46,77.62,77.42,77.55,22224.0,77.46,77.62,77.42,77.55,22224.0
2016-07-15 12:30:00,77.55,77.57,77.4,77.55,80528.0,77.55,77.57,77.4,77.55,80528.0
2016-07-15 13:00:00,77.54,77.6,77.49,77.53,36653.0,77.54,77.6,77.49,77.53,36653.0
2016-07-15 13:30:00,77.53,77.68,77.46,77.66,61780.0,77.53,77.68,77.46,77.66,61780.0
2016-07-15 14:00:00,77.69,77.8,77.64,77.79,39715.0,77.69,77.8,77.64,77.79,39715.0
2016-07-15 14:30:00,77.78,77.84,77.71,77.77,35056.0,77.78,77.84,77.71,77.77,35056.0
2016-07-15 15:00:00,77.76,77.78,77.59,77.74,69653.0,77.76,77.78,77.59,77.74,69653.0
2016-07-15 15:30:00,77.73,77.8,77.64,77.8,165994.0,77.73,77.8,77.64,77.8,165994.0
2016-07-18 09:30:00,77.38,77.95,77.1,77.94,102303.0,77.38,77.95,77.1,77.94,102303.0
2016-07-18 10:00:00,77.95,78.4,77.73,77.89,127109.0,77.95,78.4,77.73,77.89,127109.0
2016-07-18 10:30:00,77.93,78.3,77.87,78.19,61647.0,77.93,78.3,77.87,78.19,61647.0
2016-07-18 11:00:00,78.17,78.19,77.95,78.1,129753.0,78.17,78.19,77.95,78.1,129753.0
2016-07-18 11:30:00,78.1,78.1,77.65,77.85,69050.0,78.1,78.1,77.65,77.85,69050.0
2016-07-18 12:00:00,77.79,77.94,77.74,77.81,48917.0,77.79,77.94,77.74,77.81,48917.0
2016-07-18 12:30:00,77.77,77.77,77.36,77.57,58333.0,77.77,77.77,77.36,77.57,58333.0
2016-07-18 13:00:00,77.58,77.7,77.42,77.58,64785.0,77.58,77.7,77.42,77.58,64785.0
2016-07-18 13:30:00,77.57,77.83,77.54,77.69,53875.0,77.57,77.83,77.54,77.69,53875.0
2016-07-18 14:00:00,77.67,77.69,77.5,77.6,45984.0,77.67,77.69,77.5,77.6,45984.0
2016-07-18 14:30:00,77.6,77.67,77.5,77.58,40071.0,77.6,77.67,77.5,77.58,40071.0
2016-07-18 15:00:00,77.58,77.64,77.53,77.58,94187.0,77.58,77.64,77.53,77.58,94187.0
2016-07-18 15:30:00,77.59,77.9,77.57,77.75,198674.0,77.59,77.9,77.57,77.75,198674.0
2016-07-19 09:30:00,78.21,78.21,77.25,77.32,79282.0,78.21,78.21,77.25,77.32,79282.0
2016-07-19 10:00:00,77.33,77.35,76.96,76.99,65019.0,77.33,77.35,76.96,76.99,65019.0
2016-07-19 10:30:00,76.99,77.46,76.99,77.43,43481.0,76.99,77.46,76.99,77.43,43481.0
2016-07-19 11:00:00,77.43,77.65,77.42,77.49,38968.0,77.43,77.65,77.42,77.49,38968.0
2016-07-19 11:30:00,77.5,77.57,77.23,77.25,29046.0,77.5,77.57,77.23,77.25,29046.0
2016-07-19 12:00:00,77.25,77.34,77.15,77.2,92451.0,77.25,77.34,77.15,77.2,92451.0
2016-07-19 12:30:00,77.2,77.36,77.16,77.36,109944.0,77.2,77.36,77.16,77.36,109944.0
2016-07-19 13:00:00,77.33,77.38,77.28,77.3,21508.0,77.33,77.38,77.28,77.3,21508.0
2016-07-19 13:30:00,77.29,77.5,77.29,77.44,20924.0,77.29,77.5,77.29,77.44,20924.0
2016-07-19 14:00:00,77.43,77.48,77.32,77.37,93098.0,77.43,77.48,77.32,77.37,93098.0
2016-07-19 14:30:00,77.38,77.46,77.23,77.25,169282.0,77.38,77.46,77.23,77.25,169282.0
2016-07-19 15:00:00,77.25,77.47,77.21,77.47,66668.0,77.25,77.47,77.21,77.47,66668.0
2016-07-19 15:30:00,77.45,77.5,77.25,77.29,231589.0,77.45,77.5,77.25,77.29,231589.0
2016-07-20 09:30:00,77.6,77.6,77.07,77.37,87328.0,77.6,77.6,77.07,77.37,87328.0
2016-07-20 10:00:00,77.37,77.6,77.36,77.53,57166.0,77.37,77.6,77.36,77.53,57166.0
2016-07-20 10:30:00,77.52,77.74,77.48,77.63,36353.0,77.52,77.74,77.48,77.63,36353.0
2016-07-20 11:00:00,77.62,77.69,77.48,77.53,48180.0,77.62,77.69,77.48,77.53,48180.0
2016-07-20 11:30:00,77.53,77.55,77.06,77.1,125772.0,77.53,77.55,77.06,77.1,125772.0
2016-07-20 12:00:00,77.12,77.46,77.12,77.18,126369.0,77.12,77.46,77.12,77.18,126369.0
2016-07-20 12:30:00,77.19,77.31,77.0,77.07,86336.0,77.19,77.31,77.0,77.07,86336.0
2016-07-20 13:00:00,77.06,77.13,76.93,77.12,76962.0,77.06,77.13,76.93,77.12,76962.0
2016-07-20 13:30:00,77.12,77.21,76.95,76.99,54651.0,77.12,77.21,76.95,76.99,54651.0
2016-07-20 14:00:00,77.0,77.36,76.98,77.12,75464.0,77.0,77.36,76.98,77.12,75464.0
2016-07-20 14:30:00,77.14,77.3,77.02,77.04,87325.0,77.14,77.3,77.02,77.04,87325.0
2016-07-20 15:00:00,77.03,77.09,77.0,77.05,74958.0,77.03,77.09,77.0,77.05,74958.0
2016-07-20 15:30:00,77.05,77.25,77.04,77.17,241728.0,77.05,77.25,77.04,77.17,241728.0
2016-07-21 09:30:00,76.9,77.01,76.34,76.38,121908.0,76.9,77.01,76.34,76.38,121908.0
2016-07-21 10:00:00,76.36,76.59,75.79,75.84,189621.0,76.36,76.59,75.79,75.84,189621.0
2016-07-21 10:30:00,75.85,76.87,75.85,76.85,267361.0,75.85,76.87,75.85,76.85,267361.0
2016-07-21 11:00:00,76.85,76.88,76.28,76.56,83107.0,76.85,76.88,76.28,76.56,83107.0
2016-07-21 11:30:00,76.56,76.69,75.97,76.11,83375.0,76.56,76.69,75.97,76.11,83375.0
2016-07-21 12:00:00,76.11,76.29,76.07,76.29,65482.0,76.11,76.29,76.07,76.29,65482.0
2016-07-21 12:30:00,76.29,76.48,76.23,76.48,39871.0,76.29,76.48,76.23,76.48,39871.0
2016-07-21 13:00:00,76.47,76.55,76.41,76.53,68548.0,76.47,76.55,76.41,76.53,68548.0
2016-07-21 13:30:00,76.52,76.53,76.32,76.39,83433.0,76.52,76.53,76.32,76.39,83433.0
2016-07-21 14:00:00,76.39,76.48,76.34,76.44,80708.0,76.39,76.48,76.34,76.44,80708.0
2016-07-21 14:30:00,76.43,76.43,76.21,76.27,59140.0,76.43,76.43,76.21,76.27,59140.0
2016-07-21 15:00:00,76.27,76.44,76.26,76.44,93456.0,76.27,76.44,76.26,76.44,93456.0
2016-07-21 15:30:00,76.43,76.65,76.35,76.55,258871.0,76.43,76.65,76.35,76.55,258871.0
2016-07-22 09:30:00,76.5,76.52,75.87,76.12,248597.0,76.5,76.52,75.87,76.12,248597.0
2016-07-22 10:00:00,76.08,76.29,75.72,75.84,167459.0,76.08,76.29,75.72,75.84,167459.0
2016-07-22 10:30:00,75.86,76.16,75.85,76.09,86165.0,75.86,76.16,75.85,76.09,86165.0
2016-07-22 11:00:00,76.08,76.25,76.02,76.22,47545.0,76.08,76.25,76.02,76.22,47545.0
2016-07-22 11:30:00,76.23,76.67,76.23,76.65,85175.0,76.23,76.67,76.23,76.65,85175.0
2016-07-22 12:00:00,76.63,76.63,76.3,76.33,41598.0,76.63,76.63,76.3,76.33,41598.0
2016-07-22 12:30:00,76.33,76.49,76.33,76.39,46414.0,76.33,76.49,76.33,76.39,46414.0
2016-07-22 13:00:00,76.39,76.48,76.24,76.33,90802.0,76.39,76.48,76.24,76.33,90802.0
2016-07-22 13:30:00,76.33,76.37,76.2,76.32,81241.0,76.33,76.37,76.2,76.32,81241.0
2016-07-22 14:00:00,76.32,76.36,76.2,76.33,97584.0,76.32,76.36,76.2,76.33,97584.0
2016-07-22 14:30:00,76.33,76.34,76.08,76.19,80539.0,76.33,76.34,76.08,76.19,80539.0
2016-07-22 15:00:00,76.21,76.36,76.15,76.15,87366.0,76.21,76.36,76.15,76.15,87366.0
2016-07-22 15:30:00,76.14,76.21,76.08,76.14,245885.0,76.14,76.21,76.08,76.14,245885.0
2016-07-25 09:30:00,76.13,76.75,76.1,76.56,98895.0,76.13,76.75,76.1,76.56,98895.0
2016-07-25 10:00:00,76.53,77.29,76.46,77.25,89954.0,76.53,77.29,76.46,77.25,89954.0
2016-07-25 10:30:00,77.23,77.69,77.23,77.68,181733.0,77.23,77.69,77.23,77.68,181733.0
2016-07-25 11:00:00,77.67,77.82,77.53,77.73,78618.0,77.67,77.82,77.53,77.73,78618.0
2016-07-25 11:30:00,77.74,77.77,77.43,77.46,58932.0,77.74,77.77,77.43,77.46,58932.0
2016-07-25 12:00:00,77.47,77.53,77.35,77.42,35423.0,77.47,77.53,77.35,77.42,35423.0
2016-07-25 12:30:00,77.44,77.59,77.34,77.55,38363.0,77.44,77.59,77.34,77.55,38363.0
2016-07-25 13:00:00,77.53,77.75,77.45,77.69,40040.0,77.53,77.75,77.45,77.69,40040.0
2016-07-25 13:30:00,77.67,77.68,77.51,77.59,56657.0,77.67,77.68,77.51,77.59,56657.0
2016-07-25 14:00:00,77.59,77.64,77.49,77.53,65642.0,77.59,77.64,77.49,77.53,65642.0
2016-07-25 14:30:00,77.51,77.61,77.44,77.61,57446.0,77.51,77.61,77.44,77.61,57446.0
2016-07-25 15:00:00,77.61,77.67,77.5,77.57,107392.0,77.61,77.67,77.5,77.57,107392.0
2016-07-25 15:30:00,77.58,77.6,77.48,77.58,163937.0,77.58,77.6,77.48,77.58,163937.0
2016-07-26 09:30:00,77.51,77.94,76.76,77.8,128494.0,77.51,77.94,76.76,77.8,128494.0
2016-07-26 10:00:00,77.82,78.38,77.82,78.31,97881.0,77.82,78.38,77.82,78.31,97881.0
2016-07-26 10:30:00,78.3,78.5,77.55,77.55,113455.0,78.3,78.5,77.55,77.55,113455.0
2016-07-26 11:00:00,77.55,77.63,77.39,77.51,41026.0,77.55,77.63,77.39,77.51,41026.0
2016-07-26 11:30:00,77.53,77.56,77.36,77.5,38275.0,77.53,77.56,77.36,77.5,38275.0
2016-07-26 12:00:00,77.52,77.57,77.31,77.34,30748.0,77.52,77.57,77.31,77.34,30748.0
2016-07-26 12:30:00,77.31,77.45,77.31,77.35,31058.0,77.31,77.45,77.31,77.35,31058.0
2016-07-26 13:00:00,77.34,77.42,76.9,76.94,75346.0,77.34,77.42,76.9,76.94,75346.0
2016-07-26 13:30:00,76.91,77.31,76.89,77.26,56971.0,76.91,77.31,76.89,77.26,56971.0
2016-07-26 14:00:00,77.27,77.3,77.09,77.23,52388.0,77.27,77.3,77.09,77.23,52388.0
2016-07-26 14:30:00,77.23,77.32,77.16,77.2,38434.0,77.23,77.32,77.16,77.2,38434.0
2016-07-26 15:00:00,77.2,77.26,76.99,77.16,71809.0,77.2,77.26,76.99,77.16,71809.0
2016-07-26 15:30:00,77.17,77.24,77.1,77.19,102031.0,77.17,77.24,77.1,77.19,102031.0
2016-07-27 09:30:00,77.26,77.5,76.66,76.79,52998.0,77.26,77.5,76.66,76.79,52998.0
2016-07-27 10:00:00,76.84,76.89,76.26,76.37,57557.0,76.84,76.89,76.26,76.37,57557.0
2016-07-27 10:30:00,76.33,76.64,76.28,76.64,57974.0,76.33,76.64,76.28,76.64,57974.0
2016-07-27 11:00:00,76.64,76.82,76.42,76.78,59035.0,76.64,76.82,76.42,76.78,59035.0
2016-07-27 11:30:00,76.76,76.79,76.53,76.54,38192.0,76.76,76.79,76.53,76.54,38192.0
2016-07-27 12:00:00,76.54,76.61,76.18,76.25,96705.0,76.54,76.61,76.18,76.25,96705.0
2016-07-27 12:30:00,76.24,76.35,76.17,76.23,31336.0,76.24,76.35,76.17,76.23,31336.0
2016-07-27 13:00:00,76.25,76.26,76.08,76.17,33037.0,76.25,76.26,76.08,76.17,33037.0
2016-07-27 13:30:00,76.15,76.18,76.02,76.09,48899.0,76.15,76.18,76.02,76.09,48899.0
2016-07-27 14:00:00,76.05,76.55,75.75,76.52,93742.0,76.05,76.55,75.75,76.52,93742.0
2016-07-27 14:30:00,76.53,76.71,76.47,76.7,56226.0,76.53,76.71,76.47,76.7,56226.0
2016-07-27 15:00:00,76.68,77.02,76.68,76.9,76853.0,76.68,77.02,76.68,76.9,76853.0
2016-07-27 15:30:00,76.88,77.02,76.7,76.84,146950.0,76.88,77.02,76.7,76.84,146950.0
2016-07-28 09:30:00,76.97,77.4,76.32,77.33,83418.0,76.97,77.4,76.32,77.33,83418.0
2016-07-28 10:00:00,77.34,77.44,77.16,77.23,60676.0,77.34,77.44,77.16,77.23,60676.0
2016-07-28 10:30:00,77.26,77.38,76.98,76.99,36350.0,77.26,77.38,76.98,76.99,36350.0
2016-07-28 11:00:00,77.0,77.38,76.9,77.21,41511.0,77.0,77.38,76.9,77.21,41511.0
2016-07-28 11:30:00,77.25,77.35,77.07,77.33,16585.0,77.25,77.35,77.07,77.33,16585.0
2016-07-28 12:00:00,77.32,77.39,77.18,77.26,22815.0,77.32,77.39,77.18,77.26,22815.0
2016-07-28 12:30:00,77.25,77.37,77.24,77.37,14700.0,77.25,77.37,77.24,77.37,14700.0
2016-07-28 13:00:00,77.35,77.62,77.26,77.53,84128.0,77.35,77.62,77.26,77.53,84128.0
2016-07-28 13:30:00,77.55,77.59,77.4,77.5,39682.0,77.55,77.59,77.4,77.5,39682.0
2016-07-28 14:00:00,77.5,77.65,77.5,77.65,38806.0,77.5,77.65,77.5,77.65,38806.0
2016-07-28 14:30:00,77.64,77.66,77.56,77.61,17520.0,77.64,77.66,77.56,77.61,17520.0
2016-07-28 15:00:00,77.6,77.68,77.38,77.39,45365.0,77.6,77.68,77.38,77.39,45365.0
2016-07-28 15:30:00,77.42,77.53,77.36,77.38,115093.0,77.42,77.53,77.36,77.38,115093.0
2016-07-29 09:30:00,77.5,77.82,77.1,77.3,60911.0,77.5,77.82,77.1,77.3,60911.0
2016-07-29 10:00:00,77.21,77.29,76.69,77.09,54333.0,77.21,77.29,76.69,77.09,54333.0
2016-07-29 10:30:00,77.07,77.47,77.03,77.34,30528.0,77.07,77.47,77.03,77.34,30528.0
2016-07-29 11:00:00,77.37,77.45,77.2,77.24,24373.0,77.37,77.45,77.2,77.24,24373.0
2016-07-29 11:30:00,77.23,77.5,77.22,77.34,32850.0,77.23,77.5,77.22,77.34,32850.0
2016-07-29 12:00:00,77.33,77.7,77.31,77.64,55671.0,77.33,77.7,77.31,77.64,55671.0
2016-07-29 12:30:00,77.63,77.72,77.31,77.35,30836.0,77.63,77.72,77.31,77.35,30836.0
2016-07-29 13:00:00,77.36,77.53,77.35,77.52,13249.0,77.36,77.53,77.35,77.52,13249.0
2016-07-29 13:30:00,77.51,77.67,77.5,77.58,19239.0,77.51,77.67,77.5,77.58,19239.0
2016-07-29 14:00:00,77.55,77.66,77.54,77.59,19876.0,77.55,77.66,77.54,77.59,19876.0
2016-07-29 14:30:00,77.62,77.74,77.48,77.72,24586.0,77.62,77.74,77.48,77.72,24586.0
2016-07-29 15:00:00,77.71,77.73,77.56,77.57,37591.0,77.71,77.73,77.56,77.57,37591.0
2016-07-29 15:30:00,77.56,77.73,77.52,77.64,132282.0,77.56,77.73,77.52,77.64,132282.0
2016-08-01 09:30:00,77.6,78.2,77.54,78.19,81880.0,77.6,78.2,77.54,78.19,81880.0
2016-08-01 10:00:00,78.17,78.55,78.07,78.52,92506.0,78.17,78.55,78.07,78.52,92506.0
2016-08-01 10:30:00,78.52,78.55,78.27,78.49,74042.0,78.52,78.55,78.27,78.49,74042.0
2016-08-01 11:00:00,78.47,78.75,78.47,78.75,72384.0,78.47,78.75,78.47,78.75,72384.0
2016-08-01 11:30:00,78.75,78.79,78.67,78.73,47672.0,78.75,78.79,78.67,78.73,47672.0
2016-08-01 12:00:00,78.72,78.72,78.35,78.42,77069.0,78.72,78.72,78.35,78.42,77069.0
2016-08-01 12:30:00,78.44,78.54,78.31,78.34,27447.0,78.44,78.54,78.31,78.34,27447.0
2016-08-01 13:00:00,78.39,78.4,78.15,78.2,31342.0,78.39,78.4,78.15,78.2,31342.0
2016-08-01 13:30:00,78.2,78.36,78.15,78.36,32155.0,78.2,78.36,78.15,78.36,32155.0
2016-08-01 14:00:00,78.39,78.42,78.23,78.3,58621.0,78.39,78.42,78.23,78.3,58621.0
2016-08-01 14:30:00,78.29,78.41,78.23,78.25,60042.0,78.29,78.41,78.23,78.25,60042.0
2016-08-01 15:00:00,78.25,78.36,78.13,78.13,106359.0,78.25,78.36,78.13,78.13,106359.0
2016-08-01 15:30:00,78.12,78.37,78.11,78.33,167389.0,78.12,78.37,78.11,78.33,167389.0
2016-08-02 09:30:00,78.33,78.59,77.69,77.7,74379.0,78.33,78.59,77.69,77.7,74379.0
2016-08-02 10:00:00,77.73,77.92,77.63,77.74,123325.0,77.73,77.92,77.63,77.74,123325.0
2016-08-02 10:30:00,77.73,77.85,77.19,77.53,104587.0,77.73,77.85,77.19,77.53,104587.0
2016-08-02 11:00:00,77.56,78.08,77.55,77.97,144211.0,77.56,78.08,77.55,77.97,144211.0
2016-08-02 11:30:00,77.95,77.97,77.71,77.75,71987.0,77.95,77.97,77.71,77.75,71987.0
2016-08-02 12:00:00,77.8,77.85,77.38,77.43,50478.0,77.8,77.85,77.38,77.43,50478.0
2016-08-02 12:30:00,77.43,77.51,77.29,77.36,35645.0,77.43,77.51,77.29,77.36,35645.0
2016-08-02 13:00:00,77.37,77.43,77.15,77.33,79337.0,77.37,77.43,77.15,77.33,79337.0
2016-08-02 13:30:00,77.32,77.36,77.14,77.15,43851.0,77.32,77.36,77.14,77.15,43851.0
2016-08-02 14:00:00,77.16,77.45,77.07,77.37,69351.0,77.16,77.45,77.07,77.37,69351.0
2016-08-02 14:30:00,77.35,77.41,77.28,77.3,55054.0,77.35,77.41,77.28,77.3,55054.0
2016-08-02 15:00:00,77.3,77.39,77.03,77.08,55907.0,77.3,77.39,77.03,77.08,55907.0
2016-08-02 15:30:00,77.07,77.11,76.79,76.95,178852.0,77.07,77.11,76.79,76.95,178852.0
2016-08-03 09:30:00,75.6,75.79,72.86,75.78,994338.0,75.6,75.79,72.86,75.78,994338.0
2016-08-03 10:00:00,75.76,75.9,75.19,75.5,185272.0,75.76,75.9,75.19,75.5,185272.0
2016-08-03 10:30:00,75.49,76.17,75.38,76.15,204651.0,75.49,76.17,75.38,76.15,204651.0
2016-08-03 11:00:00,76.14,76.52,75.95,76.45,129279.0,76.14,76.52,75.95,76.45,129279.0
2016-08-03 11:30:00,76.43,76.75,76.35,76.7,75659.0,76.43,76.75,76.35,76.7,75659.0
2016-08-03 12:00:00,76.7,77.03,76.57,76.99,99892.0,76.7,77.03,76.57,76.99,99892.0
2016-08-03 12:30:00,76.99,77.07,76.83,77.05,65551.0,76.99,77.07,76.83,77.05,65551.0
2016-08-03 13:00:00,77.04,77.79,76.99,77.19,233907.0,77.04,77.79,76.99,77.19,233907.0
2016-08-03 13:30:00,77.18,77.31,77.0,77.06,71829.0,77.18,77.31,77.0,77.06,71829.0
2016-08-03 14:00:00,77.06,77.12,76.91,76.92,72240.0,77.06,77.12,76.91,76.92,72240.0
2016-08-03 14:30:00,76.91,77.08,76.83,76.97,64320.0,76.91,77.08,76.83,76.97,64320.0
2016-08-03 15:00:00,76.92,77.17,76.9,77.15,89903.0,76.92,77.17,76.9,77.15,89903.0
2016-08-03 15:30:00,77.15,77.45,77.12,77.39,230091.0,77.15,77.45,77.12,77.39,230091.0
2016-08-04 09:30:00,77.58,78.42,77.4,78.01,88322.0,77.58,78.42,77.4,78.01,88322.0
2016-08-04 10:00:00,77.96,78.01,77.51,77.63,70050.0,77.96,78.01,77.51,77.63,70050.0
2016-08-04 10:30:00,77.65,77.92,77.55,77.91,53201.0,77.65,77.92,77.55,77.91,53201.0
2016-08-04 11:00:00,77.89,77.94,77.68,77.88,24907.0,77.89,77.94,77.68,77.88,24907.0
2016-08-04 11:30:00,77.88,78.02,77.75,77.81,25715.0,77.88,78.02,77.75,77.81,25715.0
2016-08-04 12:00:00,77.81,77.84,77.73,77.79,20006.0,77.81,77.84,77.73,77.79,20006.0
2016-08-04 12:30:00,77.81,77.81,77.44,77.45,41636.0,77.81,77.81,77.44,77.45,41636.0
2016-08-04 13:00:00,77.46,77.52,77.26,77.49,134111.0,77.46,77.52,77.26,77.49,134111.0
2016-08-04 13:30:00,77.46,77.51,77.32,77.47,39891.0,77.46,77.51,77.32,77.47,39891.0
2016-08-04 14:00:00,77.44,77.48,77.15,77.18,25369.0,77.44,77.48,77.15,77.18,25369.0
2016-08-04 14:30:00,77.16,77.3,77.12,77.28,27055.0,77.16,77.3,77.12,77.28,27055.0
2016-08-04 15:00:00,77.25,77.31,77.1,77.18,45123.0,77.25,77.31,77.1,77.18,45123.0
2016-08-04 15:30:00,77.18,77.49,77.17,77.4,220016.0,77.18,77.49,77.17,77.4,220016.0
2016-08-05 09:30:00,78.05,78.4,77.13,77.96,70564.0,78.05,78.4,77.13,77.96,70564.0
2016-08-05 10:00:00,77.95,78.12,77.54,77.75,49723.0,77.95,78.12,77.54,77.75,49723.0
2016-08-05 10:30:00,77.75,77.89,77.73,77.79,41865.0,77.75,77.89,77.73,77.79,41865.0
2016-08-05 11:00:00,77.8,77.87,77.71,77.73,24457.0,77.8,77.87,77.71,77.73,24457.0
2016-08-05 11:30:00,77.74,78.15,77.74,78.07,59385.0,77.74,78.15,77.74,78.07,59385.0
2016-08-05 12:00:00,78.08,78.24,78.01,78.13,48795.0,78.08,78.24,78.01,78.13,48795.0
2016-08-05 12:30:00,78.15,78.33,78.05,78.09,59781.0,78.15,78.33,78.05,78.09,59781.0
2016-08-05 13:00:00,78.11,78.14,78.02,78.07,17991.0,78.11,78.14,78.02,78.07,17991.0
2016-08-05 13:30:00,78.07,78.27,78.05,78.15,34533.0,78.07,78.27,78.05,78.15,34533.0
2016-08-05 14:00:00,78.14,78.19,78.07,78.13,36706.0,78.14,78.19,78.07,78.13,36706.0
2016-08-05 14:30:00,78.11,78.17,78.01,78.1,43647.0,78.11,78.17,78.01,78.1,43647.0
2016-08-05 15:00:00,78.11,78.2,77.83,77.85,86635.0,78.11,78.2,77.83,77.85,86635.0
2016-08-05 15:30:00,77.87,77.9,77.64,77.81,184174.0,77.87,77.9,77.64,77.81,184174.0
2016-08-08 09:30:00,77.85,78.76,77.85,78.49,98395.0,77.85,78.76,77.85,78.49,98395.0
2016-08-08 10:00:00,78.51,78.55,78.03,78.12,73811.0,78.51,78.55,78.03,78.12,73811.0
2016-08-08 10:30:00,78.16,78.8,78.14,78.63,82359.0,78.16,78.8,78.14,78.63,82359.0
2016-08-08 11:00:00,78.62,78.94,78.56,78.9,136092.0,78.62,78.94,78.56,78.9,136092.0
2016-08-08 11:30:00,78.87,78.96,78.7,78.78,75785.0,78.87,78.96,78.7,78.78,75785.0
2016-08-08 12:00:00,78.78,78.79,78.61,78.62,39223.0,78.78,78.79,78.61,78.62,39223.0
2016-08-08 12:30:00,78.63,78.87,78.52,78.87,58254.0,78.63,78.87,78.52,78.87,58254.0
2016-08-08 13:00:00,78.86,78.88,78.75,78.88,22245.0,78.86,78.88,78.75,78.88,22245.0
2016-08-08 13:30:00,78.86,78.89,78.73,78.74,25351.0,78.86,78.89,78.73,78.74,25351.0
2016-08-08 14:00:00,78.74,78.76,78.54,78.54,30482.0,78.74,78.76,78.54,78.54,30482.0
2016-08-08 14:30:00,78.5,78.64,78.5,78.61,34610.0,78.5,78.64,78.5,78.61,34610.0
2016-08-08 15:00:00,78.61,78.61,78.47,78.49,43411.0,78.61,78.61,78.47,78.49,43411.0
2016-08-08 15:30:00,78.5,78.54,78.32,78.53,139244.0,78.5,78.54,78.32,78.53,139244.0
2016-08-09 09:30:00,78.19,78.34,77.4,78.18,92909.0,78.19,78.34,77.4,78.18,92909.0
2016-08-09 10:00:00,78.2,78.3,77.74,77.74,26621.0,78.2,78.3,77.74,77.74,26621.0
2016-08-09 10:30:00,77.74,77.98,77.74,77.88,26082.0,77.74,77.98,77.74,77.88,26082.0
2016-08-09 11:00:00,77.86,77.99,77.84,77.95,33802.0,77.86,77.99,77.84,77.95,33802.0
2016-08-09 11:30:00,77.97,78.04,77.87,78.02,33218.0,77.97,78.04,77.87,78.02,33218.0
2016-08-09 12:00:00,78.02,78.19,77.89,77.94,33269.0,78.02,78.19,77.89,77.94,33269.0
2016-08-09 12:30:00,77.95,78.14,77.94,77.95,24379.0,77.95,78.14,77.94,77.95,24379.0
2016-08-09 13:00:00,77.94,78.23,77.93,78.1,41493.0,77.94,78.23,77.93,78.1,41493.0
2016-08-09 13:30:00,78.08,78.09,77.76,77.88,33832.0,78.08,78.09,77.76,77.88,33832.0
2016-08-09 14:00:00,77.89,77.96,77.8,77.92,34832.0,77.89,77.96,77.8,77.92,34832.0
2016-08-09 14:30:00,77.91,77.92,77.8,77.87,34128.0,77.91,77.92,77.8,77.87,34128.0
2016-08-09 15:00:00,77.86,77.89,77.7,77.8,57277.0,77.86,77.89,77.7,77.8,57277.0
2016-08-09 15:30:00,77.79,77.87,77.69,77.75,71339.0,77.79,77.87,77.69,77.75,71339.0
2016-08-10 09:30:00,77.72,78.74,77.72,78.18,48271.0,77.72,78.74,77.72,78.18,48271.0
2016-08-10 10:00:00,78.16,78.3,78.1,78.21,22253.0,78.16,78.3,78.1,78.21,22253.0
2016-08-10 10:30:00,78.22,78.37,78.08,78.32,40168.0,78.22,78.37,78.08,78.32,40168.0
2016-08-10 11:00:00,78.29,78.4,78.2,78.31,34382.0,78.29,78.4,78.2,78.31,34382.0
2016-08-10 11:30:00,78.29,78.29,77.88,77.99,47206.0,78.29,78.29,77.88,77.99,47206.0
2016-08-10 12:00:00,77.95,78.39,77.85,78.15,34275.0,77.95,78.39,77.85,78.15,34275.0
2016-08-10 12:30:00,78.14,78.14,77.91,77.93,25749.0,78.14,78.14,77.91,77.93,25749.0
2016-08-10 13:00:00,77.94,78.01,77.83,77.97,23255.0,77.94,78.01,77.83,77.97,23255.0
2016-08-10 13:30:00,77.98,77.98,77.8,77.94,25485.0,77.98,77.98,77.8,77.94,25485.0
2016-08-10 14:00:00,77.97,78.0,77.54,77.57,29312.0,77.97,78.0,77.54,77.57,29312.0
2016-08-10 14:30:00,77.55,77.59,77.44,77.56,41015.0,77.55,77.59,77.44,77.56,41015.0
2016-08-10 15:00:00,77.57,77.79,77.57,77.76,22571.0,77.57,77.79,77.57,77.76,22571.0
2016-08-10 15:30:00,77.74,77.94,77.66,77.93,110495.0,77.74,77.94,77.66,77.93,110495.0
2016-08-11 09:30:00,78.72,80.19,78.64,79.19,248130.0,78.72,80.19,78.64,79.19,248130.0
2016-08-11 10:00:00,79.17,79.2,78.68,78.93,75079.0,79.17,79.2,78.68,78.93,75079.0
2016-08-11 10:30:00,78.94,79.44,78.93,79.27,47221.0,78.94,79.44,78.93,79.27,47221.0
2016-08-11 11:00:00,79.27,79.53,79.19,79.32,42944.0,79.27,79.53,79.19,79.32,42944.0
2016-08-11 11:30:00,79.34,79.63,79.34,79.51,64469.0,79.34,79.63,79.34,79.51,64469.0
2016-08-11 12:00:00,79.53,79.71,79.48,79.68,35691.0,79.53,79.71,79.48,79.68,35691.0
2016-08-11 12:30:00,79.68,79.73,79.46,79.49,30764.0,79.68,79.73,79.46,79.49,30764.0
2016-08-11 13:00:00,79.5,79.68,79.48,79.58,32680.0,79.5,79.68,79.48,79.58,32680.0
2016-08-11 13:30:00,79.58,79.7,79.52,79.58,30106.0,79.58,79.7,79.52,79.58,30106.0
2016-08-11 14:00:00,79.6,79.63,79.52,79.58,29463.0,79.6,79.63,79.52,79.58,29463.0
2016-08-11 14:30:00,79.61,79.72,79.54,79.67,69332.0,79.61,79.72,79.54,79.67,69332.0
2016-08-11 15:00:00,79.67,79.68,79.57,79.68,67135.0,79.67,79.68,79.57,79.68,67135.0
2016-08-11 15:30:00,79.68,79.89,79.64,79.72,174412.0,79.68,79.89,79.64,79.72,174412.0
2016-08-12 09:30:00,79.72,79.98,79.45,79.87,52347.0,79.72,79.98,79.45,79.87,52347.0
2016-08-12 10:00:00,79.88,79.95,79.65,79.78,53430.0,79.88,79.95,79.65,79.78,53430.0
2016-08-12 10:30:00,79.78,79.89,79.72,79.75,54513.0,79.78,79.89,79.72,79.75,54513.0
2016-08-12 11:00:00,79.77,79.79,79.48,79.5,29578.0,79.77,79.79,79.48,79.5,29578.0
2016-08-12 11:30:00,79.51,79.56,79.12,79.44,35345.0,79.51,79.56,79.12,79.44,35345.0
2016-08-12 12:00:00,79.4,79.42,78.94,79.18,60783.0,79.4,79.42,78.94,79.18,60783.0
2016-08-12 12:30:00,79.21,79.35,79.11,79.24,36697.0,79.21,79.35,79.11,79.24,36697.0
2016-08-12 13:00:00,79.23,79.23,78.97,79.15,33688.0,79.23,79.23,78.97,79.15,33688.0
2016-08-12 13:30:00,79.15,79.25,79.12,79.2,35892.0,79.15,79.25,79.12,79.2,35892.0
2016-08-12 14:00:00,79.2,79.45,79.19,79.43,33501.0,79.2,79.45,79.19,79.43,33501.0
2016-08-12 14:30:00,79.44,79.57,79.43,79.51,22254.0,79.44,79.57,79.43,79.51,22254.0
2016-08-12 15:00:00,79.53,79.6,79.49,79.52,31571.0,79.53,79.6,79.49,79.52,31571.0
2016-08-12 15:30:00,79.52,79.53,79.28,79.36,108570.0,79.52,79.53,79.28,79.36,108570.0
2016-08-15 09:30:00,79.96,80.65,79.55,80.4,167474.0,79.96,80.65,79.55,80.4,167474.0
2016-08-15 10:00:00,80.39,80.6,80.22,80.27,90874.0,80.39,80.6,80.22,80.27,90874.0
2016-08-15 10:30:00,80.27,80.54,80.27,80.45,66137.0,80.27,80.54,80.27,80.45,66137.0
2016-08-15 11:00:00,80.45,80.7,80.36,80.67,53727.0,80.45,80.7,80.36,80.67,53727.0
2016-08-15 11:30:00,80.67,80.89,80.53,80.72,108283.0,80.67,80.89,80.53,80.72,108283.0
2016-08-15 12:00:00,80.71,80.76,80.48,80.57,103471.0,80.71,80.76,80.48,80.57,103471.0
2016-08-15 12:30:00,80.57,80.57,80.22,80.35,59594.0,80.57,80.57,80.22,80.35,59594.0
2016-08-15 13:00:00,80.36,80.41,80.31,80.39,38032.0,80.36,80.41,80.31,80.39,38032.0
2016-08-15 13:30:00,80.4,80.41,80.25,80.29,36887.0,80.4,80.41,80.25,80.29,36887.0
2016-08-15 14:00:00,80.28,80.29,79.94,80.01,96131.0,80.28,80.29,79.94,80.01,96131.0
2016-08-15 14:30:00,79.99,80.27,79.92,80.25,61914.0,79.99,80.27,79.92,80.25,61914.0
2016-08-15 15:00:00,80.24,80.24,80.03,80.12,64128.0,80.24,80.24,80.03,80.12,64128.0
2016-08-15 15:30:00,80.12,80.28,80.05,80.28,168496.0,80.12,80.28,80.05,80.28,168496.0
2016-08-16 09:30:00,80.29,80.47,79.79,80.11,64605.0,80.29,80.47,79.79,80.11,64605.0
2016-08-16 10:00:00,80.09,80.54,80.09,80.37,62474.0,80.09,80.54,80.09,80.37,62474.0
2016-08-16 10:30:00,80.4,80.48,80.08,80.12,40953.0,80.4,80.48,80.08,80.12,40953.0
2016-08-16 11:00:00,80.14,80.28,80.08,80.2,36307.0,80.14,80.28,80.08,80.2,36307.0
2016-08-16 11:30:00,80.21,80.4,80.07,80.36,64151.0,80.21,80.4,80.07,80.36,64151.0
2016-08-16 12:00:00,80.37,80.48,80.26,80.44,53313.0,80.37,80.48,80.26,80.44,53313.0
2016-08-16 12:30:00,80.43,80.43,80.23,80.29,31641.0,80.43,80.43,80.23,80.29,31641.0
2016-08-16 13:00:00,80.27,80.3,80.18,80.26,21779.0,80.27,80.3,80.18,80.26,21779.0
2016-08-16 13:30:00,80.25,80.25,80.02,80.04,26200.0,80.25,80.25,80.02,80.04,26200.0
2016-08-16 14:00:00,80.02,80.08,79.89,79.98,33141.0,80.02,80.08,79.89,79.98,33141.0
2016-08-16 14:30:00,79.96,80.15,79.89,80.15,83852.0,79.96,80.15,79.89,80.15,83852.0
2016-08-16 15:00:00,80.15,80.16,80.02,80.11,50726.0,80.15,80.16,80.02,80.11,50726.0
2016-08-16 15:30:00,80.11,80.23,79.86,79.88,183594.0,80.11,80.23,79.86,79.88,183594.0
2016-08-17 09:30:00,79.97,80.08,79.29,79.4,83990.0,79.97,80.08,79.29,79.4,83990.0
2016-08-17 10:00:00,79.36,79.48,79.03,79.21,57402.0,79.36,79.48,79.03,79.21,57402.0
2016-08-17 10:30:00,79.23,79.32,78.54,78.59,120269.0,79.23,79.32,78.54,78.59,120269.0
2016-08-17 11:00:00,78.55,78.6,78.06,78.14,154846.0,78.55,78.6,78.06,78.14,154846.0
2016-08-17 11:30:00,78.14,78.32,77.97,78.23,148697.0,78.14,78.32,77.97,78.23,148697.0
2016-08-17 12:00:00,78.24,78.54,78.24,78.37,60230.0,78.24,78.54,78.24,78.37,60230.0
2016-08-17 12:30:00,78.38,78.57,78.34,78.41,44258.0,78.38,78.57,78.34,78.41,44258.0
2016-08-17 13:00:00,78.43,78.5,78.3,78.4,30822.0,78.43,78.5,78.3,78.4,30822.0
2016-08-17 13:30:00,78.39,78.45,77.91,77.97,51173.0,78.39,78.45,77.91,77.97,51173.0
2016-08-17 14:00:00,77.97,78.25,77.81,78.05,91435.0,77.97,78.25,77.81,78.05,91435.0
2016-08-17 14:30:00,78.03,78.55,77.98,78.51,91389.0,78.03,78.55,77.98,78.51,91389.0
2016-08-17 15:00:00,78.53,78.55,78.37,78.53,73039.0,78.53,78.55,78.37,78.53,73039.0
2016-08-17 15:30:00,78.54,78.54,78.39,78.54,173933.0,78.54,78.54,78.39,78.54,173933.0
2016-08-18 09:30:00,78.2,79.0,78.2,78.69,62772.0,78.2,79.0,78.2,78.69,62772.0
2016-08-18 10:00:00,78.68,79.15,78.6,79.14,85050.0,78.68,79.15,78.6,79.14,85050.0
2016-08-18 10:30:00,79.15,79.25,78.9,78.94,55696.0,79.15,79.25,78.9,78.94,55696.0
2016-08-18 11:00:00,78.95,79.45,78.9,79.45,84648.0,78.95,79.45,78.9,79.45,84648.0
2016-08-18 11:30:00,79.43,79.65,79.38,79.65,65441.0,79.43,79.65,79.38,79.65,65441.0
2016-08-18 12:00:00,79.64,79.75,79.57,79.7,52236.0,79.64,79.75,79.57,79.7,52236.0
2016-08-18 12:30:00,79.7,79.75,79.54,79.7,39472.0,79.7,79.75,79.54,79.7,39472.0
2016-08-18 13:00:00,79.7,79.9,79.68,79.84,44185.0,79.7,79.9,79.68,79.84,44185.0
2016-08-18 13:30:00,79.83,80.01,79.83,79.98,53738.0,79.83,80.01,79.83,79.98,53738.0
2016-08-18 14:00:00,79.98,79.99,79.8,79.91,36504.0,79.98,79.99,79.8,79.91,36504.0
2016-08-18 14:30:00,79.91,80.0,79.83,79.95,40903.0,79.91,80.0,79.83,79.95,40903.0
2016-08-18 15:00:00,79.95,80.21,79.92,80.16,87226.0,79.95,80.21,79.92,80.16,87226.0
2016-08-18 15:30:00,80.15,80.15,79.96,80.09,185073.0,80.15,80.15,79.96,80.09,185073.0
2016-08-19 09:30:00,80.16,80.86,80.12,80.74,104912.0,80.16,80.86,80.12,80.74,104912.0
2016-08-19 10:00:00,80.72,80.97,80.67,80.86,68873.0,80.72,80.97,80.67,80.86,68873.0
2016-08-19 10:30:00,80.87,80.91,80.59,80.72,33755.0,80.87,80.91,80.59,80.72,33755.0
2016-08-19 11:00:00,80.74,80.91,80.56,80.6,65142.0,80.74,80.91,80.56,80.6,65142.0
2016-08-19 11:30:00,80.63,80.73,80.35,80.63,38721.0,80.63,80.73,80.35,80.63,38721.0
2016-08-19 12:00:00,80.67,80.73,80.55,80.68,25400.0,80.67,80.73,80.55,80.68,25400.0
2016-08-19 12:30:00,80.67,80.7,80.17,80.2,29084.0,80.67,80.7,80.17,80.2,29084.0
2016-08-19 13:00:00,80.21,80.33,80.07,80.22,47068.0,80.21,80.33,80.07,80.22,47068.0
2016-08-19 13:30:00,80.22,80.54,80.2,80.43,28604.0,80.22,80.54,80.2,80.43,28604.0
2016-08-19 14:00:00,80.4,80.48,80.36,80.41,22018.0,80.4,80.48,80.36,80.41,22018.0
2016-08-19 14:30:00,80.44,80.49,80.4,80.44,48091.0,80.44,80.49,80.4,80.44,48091.0
2016-08-19 15:00:00,80.47,80.69,80.44,80.69,46042.0,80.47,80.69,80.44,80.69,46042.0
2016-08-19 15:30:00,80.7,80.7,80.53,80.66,134671.0,80.7,80.7,80.53,80.66,134671.0
2016-08-22 09:30:00,80.62,80.79,80.04,80.25,60486.0,80.62,80.79,80.04,80.25,60486.0
2016-08-22 10:00:00,80.24,80.63,80.02,80.47,55467.0,80.24,80.63,80.02,80.47,55467.0
2016-08-22 10:30:00,80.45,80.52,80.15,80.28,30529.0,80.45,80.52,80.15,80.28,30529.0
2016-08-22 11:00:00,80.27,80.34,80.05,80.08,42621.0,80.27,80.34,80.05,80.08,42621.0
2016-08-22 11:30:00,80.05,80.12,79.96,80.03,35446.0,80.05,80.12,79.96,80.03,35446.0
2016-08-22 12:00:00,80.05,80.38,80.0,80.3,21951.0,80.05,80.38,80.0,80.3,21951.0
2016-08-22 12:30:00,80.31,80.5,80.3,80.37,35931.0,80.31,80.5,80.3,80.37,35931.0
2016-08-22 13:00:00,80.4,80.5,80.09,80.13,37326.0,80.4,80.5,80.09,80.13,37326.0
2016-08-22 13:30:00,80.13,80.19,79.98,80.0,50974.0,80.13,80.19,79.98,80.0,50974.0
2016-08-22 14:00:00,80.01,80.05,79.75,79.84,47753.0,80.01,80.05,79.75,79.84,47753.0
2016-08-22 14:30:00,79.86,79.96,79.75,79.95,31450.0,79.86,79.96,79.75,79.95,31450.0
2016-08-22 15:00:00,79.96,80.1,79.95,80.02,30560.0,79.96,80.1,79.95,80.02,30560.0
2016-08-22 15:30:00,80.02,80.14,80.02,80.11,83434.0,80.02,80.14,80.02,80.11,83434.0
2016-08-23 09:30:00,80.51,81.05,80.0,80.29,95243.0,80.51,81.05,80.0,80.29,95243.0
2016-08-23 10:00:00,80.38,80.51,80.24,80.26,48061.0,80.38,80.51,80.24,80.26,48061.0
2016-08-23 10:30:00,80.23,80.36,80.14,80.25,27964.0,80.23,80.36,80.14,80.25,27964.0
2016-08-23 11:00:00,80.24,80.36,80.13,80.36,28384.0,80.24,80.36,80.13,80.36,28384.0
2016-08-23 11:30:00,80.36,80.38,80.21,80.32,39069.0,80.36,80.38,80.21,80.32,39069.0
2016-08-23 12:00:00,80.3,80.39,80.26,80.35,20975.0,80.3,80.39,80.26,80.35,20975.0
2016-08-23 12:30:00,80.35,80.37,80.26,80.28,25137.0,80.35,80.37,80.26,80.28,25137.0
2016-08-23 13:00:00,80.28,80.5,80.27,80.5,34588.0,80.28,80.5,80.27,80.5,34588.0
2016-08-23 13:30:00,80.5,80.58,80.25,80.44,79290.0,80.5,80.58,80.25,80.44,79290.0
2016-08-23 14:00:00,80.43,80.47,80.35,80.46,45450.0,80.43,80.47,80.35,80.46,45450.0
2016-08-23 14:30:00,80.45,80.47,80.35,80.41,52535.0,80.45,80.47,80.35,80.41,52535.0
2016-08-23 15:00:00,80.42,80.44,80.24,80.37,83377.0,80.42,80.44,80.24,80.37,83377.0
2016-08-23 15:30:00,80.38,80.39,80.15,80.24,198155.0,80.38,80.39,80.15,80.24,198155.0
2016-08-24 09:30:00,80.23,80.74,79.92,80.6,107668.0,80.23,80.74,79.92,80.6,107668.0
2016-08-24 10:00:00,80.55,80.69,80.31,80.68,66215.0,80.55,80.69,80.31,80.68,66215.0
2016-08-24 10:30:00,80.66,80.83,80.58,80.8,83912.0,80.66,80.83,80.58,80.8,83912.0
2016-08-24 11:00:00,80.78,81.13,80.75,81.1,107463.0,80.78,81.13,80.75,81.1,107463.0
2016-08-24 11:30:00,81.08,81.08,80.84,80.87,84481.0,81.08,81.08,80.84,80.87,84481.0
2016-08-24 12:00:00,80.85,80.93,80.79,80.81,112710.0,80.85,80.93,80.79,80.81,112710.0
2016-08-24 12:30:00,80.82,80.84,80.61,80.65,46133.0,80.82,80.84,80.61,80.65,46133.0
2016-08-24 13:00:00,80.65,80.76,80.54,80.61,65518.0,80.65,80.76,80.54,80.61,65518.0
2016-08-24 13:30:00,80.61,80.67,80.48,80.57,56883.0,80.61,80.67,80.48,80.57,56883.0
2016-08-24 14:00:00,80.57,80.58,80.31,80.42,85806.0,80.57,80.58,80.31,80.42,85806.0
2016-08-24 14:30:00,80.41,80.6,80.35,80.48,83384.0,80.41,80.6,80.35,80.48,83384.0
2016-08-24 15:00:00,80.48,80.48,80.18,80.26,72649.0,80.48,80.48,80.18,80.26,72649.0
2016-08-24 15:30:00,80.26,80.28,80.02,80.19,152229.0,80.26,80.28,80.02,80.19,152229.0
2016-08-25 09:30:00,80.19,81.66,79.98,81.61,249212.0,80.19,81.66,79.98,81.61,249212.0
2016-08-25 10:00:00,81.61,81.74,81.32,81.52,108747.0,81.61,81.74,81.32,81.52,108747.0
2016-08-25 10:30:00,81.52,81.53,80.92,81.29,90518.0,81.52,81.53,80.92,81.29,90518.0
2016-08-25 11:00:00,81.33,81.81,81.28,81.52,83690.0,81.33,81.81,81.28,81.52,83690.0
2016-08-25 11:30:00,81.55,81.63,81.35,81.48,156080.0,81.55,81.63,81.35,81.48,156080.0
2016-08-25 12:00:00,81.46,81.48,81.01,81.16,94906.0,81.46,81.48,81.01,81.16,94906.0
2016-08-25 12:30:00,81.17,81.23,80.86,80.89,74359.0,81.17,81.23,80.86,80.89,74359.0
2016-08-25 13:00:00,80.92,81.08,80.8,81.07,64954.0,80.92,81.08,80.8,81.07,64954.0
2016-08-25 13:30:00,81.09,81.11,80.29,80.35,124350.0,81.09,81.11,80.29,80.35,124350.0
2016-08-25 14:00:00,80.35,80.49,80.19,80.33,86305.0,80.35,80.49,80.19,80.33,86305.0
2016-08-25 14:30:00,80.3,80.42,80.04,80.39,93697.0,80.3,80.42,80.04,80.39,93697.0
2016-08-25 15:00:00,80.4,80.43,80.19,80.32,125724.0,80.4,80.43,80.19,80.32,125724.0
2016-08-25 15:30:00,80.32,80.64,80.3,80.59,272788.0,80.32,80.64,80.3,80.59,272788.0
2016-08-26 09:30:00,80.35,81.24,80.05,80.81,172984.0,80.35,81.24,80.05,80.81,172984.0
2016-08-26 10:00:00,80.76,81.16,80.4,81.06,238256.0,80.76,81.16,80.4,81.06,238256.0
2016-08-26 10:30:00,81.08,81.09,79.92,79.96,344726.0,81.08,81.09,79.92,79.96,344726.0
2016-08-26 11:00:00,79.97,80.45,79.97,80.19,121695.0,79.97,80.45,79.97,80.19,121695.0
2016-08-26 11:30:00,80.18,80.31,79.19,79.27,139528.0,80.18,80.31,79.19,79.27,139528.0
2016-08-26 12:00:00,79.27,79.27,78.47,79.24,221673.0,79.27,79.27,78.47,79.24,221673.0
2016-08-26 12:30:00,79.24,79.25,78.64,78.67,130881.0,79.24,79.25,78.64,78.67,130881.0
2016-08-26 13:00:00,78.66,78.81,78.52,78.73,159056.0,78.66,78.81,78.52,78.73,159056.0
2016-08-26 13:30:00,78.75,78.92,78.35,78.41,128610.0,78.75,78.92,78.35,78.41,128610.0
2016-08-26 14:00:00,78.4,78.59,78.35,78.5,133267.0,78.4,78.59,78.35,78.5,133267.0
2016-08-26 14:30:00,78.5,78.57,78.3,78.55,121675.0,78.5,78.57,78.3,78.55,121675.0
2016-08-26 15:00:00,78.53,78.61,78.29,78.52,244571.0,78.53,78.61,78.29,78.52,244571.0
2016-08-26 15:30:00,78.52,78.63,78.17,78.19,621835.0,78.52,78.63,78.17,78.19,621835.0
2016-08-29 09:30:00,78.32,79.41,77.8,79.36,305847.0,78.32,79.41,77.8,79.36,305847.0
2016-08-29 10:00:00,79.27,79.34,78.8,78.83,140186.0,79.27,79.34,78.8,78.83,140186.0
2016-08-29 10:30:00,78.81,78.84,78.41,78.72,118948.0,78.81,78.84,78.41,78.72,118948.0
2016-08-29 11:00:00,78.71,79.01,78.51,78.64,241040.0,78.71,79.01,78.51,78.64,241040.0
2016-08-29 11:30:00,78.67,78.67,78.38,78.43,309005.0,78.67,78.67,78.38,78.43,309005.0
2016-08-29 12:00:00,78.43,78.47,78.04,78.23,108708.0,78.43,78.47,78.04,78.23,108708.0
2016-08-29 12:30:00,78.26,78.42,78.18,78.4,153321.0,78.26,78.42,78.18,78.4,153321.0
2016-08-29 13:00:00,78.4,78.4,78.18,78.28,177122.0,78.4,78.4,78.18,78.28,177122.0
2016-08-29 13:30:00,78.29,78.56,78.24,78.51,258937.0,78.29,78.56,78.24,78.51,258937.0
2016-08-29 14:00:00,78.51,78.58,78.27,78.44,124495.0,78.51,78.58,78.27,78.44,124495.0
2016-08-29 14:30:00,78.45,78.51,78.18,78.37,229327.0,78.45,78.51,78.18,78.37,229327.0
2016-08-29 15:00:00,78.38,78.38,78.16,78.27,186001.0,78.38,78.38,78.16,78.27,186001.0
2016-08-29 15:30:00,78.25,78.3,78.08,78.26,370629.0,78.25,78.3,78.08,78.26,370629.0
2016-08-30 09:30:00,78.08,78.73,76.54,76.73,413236.0,78.08,78.73,76.54,76.73,413236.0
2016-08-30 10:00:00,76.73,76.81,75.98,76.27,537280.0,76.73,76.81,75.98,76.27,537280.0
2016-08-30 10:30:00,76.26,76.66,76.14,76.6,506830.0,76.26,76.66,76.14,76.6,506830.0
2016-08-30 11:00:00,76.59,76.67,76.38,76.54,157750.0,76.59,76.67,76.38,76.54,157750.0
2016-08-30 11:30:00,76.53,76.67,76.37,76.47,115968.0,76.53,76.67,76.37,76.47,115968.0
2016-08-30 12:00:00,76.49,76.58,76.22,76.42,97148.0,76.49,76.58,76.22,76.42,97148.0
2016-08-30 12:30:00,76.4,76.52,76.33,76.4,62345.0,76.4,76.52,76.33,76.4,62345.0
2016-08-30 13:00:00,76.4,76.5,76.34,76.4,84838.0,76.4,76.5,76.34,76.4,84838.0
2016-08-30 13:30:00,76.4,76.44,76.33,76.43,152251.0,76.4,76.44,76.33,76.43,152251.0
2016-08-30 14:00:00,76.44,76.64,76.42,76.62,132710.0,76.44,76.64,76.42,76.62,132710.0
2016-08-30 14:30:00,76.6,76.83,76.48,76.82,111424.0,76.6,76.83,76.48,76.82,111424.0
2016-08-30 15:00:00,76.82,76.86,76.56,76.68,158757.0,76.82,76.86,76.56,76.68,158757.0
2016-08-30 15:30:00,76.67,76.87,76.6,76.84,264616.0,76.67,76.87,76.6,76.84,264616.0
2016-08-31 09:30:00,76.94,77.98,76.5,77.66,168965.0,76.94,77.98,76.5,77.66,168965.0
2016-08-31 10:00:00,77.67,77.94,77.21,77.46,310354.0,77.67,77.94,77.21,77.46,310354.0
2016-08-31 10:30:00,77.44,77.55,77.18,77.29,247280.0,77.44,77.55,77.18,77.29,247280.0
2016-08-31 11:00:00,77.29,77.55,77.0,77.35,193687.0,77.29,77.55,77.0,77.35,193687.0
2016-08-31 11:30:00,77.37,77.45,77.04,77.07,75750.0,77.37,77.45,77.04,77.07,75750.0
2016-08-31 12:00:00,77.05,77.21,76.79,76.84,105003.0,77.05,77.21,76.79,76.84,105003.0
2016-08-31 12:30:00,76.82,76.86,76.55,76.8,72752.0,76.82,76.86,76.55,76.8,72752.0
2016-08-31 13:00:00,76.75,76.88,76.46,76.54,92699.0,76.75,76.88,76.46,76.54,92699.0
2016-08-31 13:30:00,76.54,76.61,76.37,76.53,100840.0,76.54,76.61,76.37,76.53,100840.0
2016-08-31 14:00:00,76.53,77.09,76.53,77.07,112050.0,76.53,77.09,76.53,77.07,112050.0
2016-08-31 14:30:00,77.08,77.11,76.79,76.83,94680.0,77.08,77.11,76.79,76.83,94680.0
2016-08-31 15:00:00,76.81,76.97,76.76,76.8,139277.0,76.81,76.97,76.76,76.8,139277.0
2016-08-31 15:30:00,76.82,76.93,76.47,76.48,338382.0,76.82,76.93,76.47,76.48,338382.0
2016-09-01 09:30:00,75.89,76.53,75.12,75.94,278143.0,75.89,76.53,75.12,75.94,278143.0
2016-09-01 10:00:00,75.87,76.1,75.66,75.84,159633.0,75.87,76.1,75.66,75.84,159633.0
2016-09-01 10:30:00,75.82,76.47,75.68,76.42,206844.0,75.82,76.47,75.68,76.42,206844.0
2016-09-01 11:00:00,76.4,77.58,76.17,77.34,221279.0,76.4,77.58,76.17,77.34,221279.0
2016-09-01 11:30:00,77.31,77.38,76.83,76.84,161448.0,77.31,77.38,76.83,76.84,161448.0
2016-09-01 12:00:00,76.84,76.84,76.08,76.28,150233.0,76.84,76.84,76.08,76.28,150233.0
2016-09-01 12:30:00,76.3,76.49,75.93,76.37,157355.0,76.3,76.49,75.93,76.37,157355.0
2016-09-01 13:00:00,76.38,76.5,76.11,76.17,213300.0,76.38,76.5,76.11,76.17,213300.0
2016-09-01 13:30:00,76.17,76.66,76.06,76.28,154898.0,76.17,76.66,76.06,76.28,154898.0
2016-09-01 14:00:00,76.25,76.25,75.8,75.82,163615.0,76.25,76.25,75.8,75.82,163615.0
2016-09-01 14:30:00,75.82,76.14,75.45,76.03,298871.0,75.82,76.14,75.45,76.03,298871.0
2016-09-01 15:00:00,76.04,76.08,75.78,75.93,250275.0,76.04,76.08,75.78,75.93,250275.0
2016-09-01 15:30:00,75.92,76.72,75.77,76.66,783933.0,75.92,76.72,75.77,76.66,783933.0
2016-09-02 09:30:00,70.58,71.65,68.46,69.8,4554380.0,70.58,71.65,68.46,69.8,4554380.0
2016-09-02 10:00:00,69.8,70.22,69.3,69.92,2062647.0,69.8,70.22,69.3,69.92,2062647.0
2016-09-02 10:30:00,69.9,69.97,69.12,69.44,818583.0,69.9,69.97,69.12,69.44,818583.0
2016-09-02 11:00:00,69.44,69.71,69.03,69.43,795652.0,69.44,69.71,69.03,69.43,795652.0
2016-09-02 11:30:00,69.44,69.75,69.03,69.56,948804.0,69.44,69.75,69.03,69.56,948804.0
2016-09-02 12:00:00,69.56,70.59,69.31,70.4,1328129.0,69.56,70.59,69.31,70.4,1328129.0
2016-09-02 12:30:00,70.4,70.56,69.9,70.02,552632.0,70.4,70.56,69.9,70.02,552632.0
2016-09-02 13:00:00,70.02,70.23,69.78,69.95,518724.0,70.02,70.23,69.78,69.95,518724.0
2016-09-02 13:30:00,69.95,69.96,69.7,69.74,378738.0,69.95,69.96,69.7,69.74,378738.0
2016-09-02 14:00:00,69.74,70.0,69.51,69.62,542724.0,69.74,70.0,69.51,69.62,542724.0
2016-09-02 14:30:00,69.62,70.09,69.55,69.59,668150.0,69.62,70.09,69.55,69.59,668150.0
2016-09-02 15:00:00,69.6,69.6,69.0,69.01,1139954.0,69.6,69.6,69.0,69.01,1139954.0
2016-09-02 15:30:00,69.03,69.09,68.38,68.56,2107179.0,69.03,69.09,68.38,68.56,2107179.0
2016-09-06 09:30:00,68.64,68.77,67.38,67.95,852536.0,68.64,68.77,67.38,67.95,852536.0
2016-09-06 10:00:00,67.94,68.09,67.46,67.61,373798.0,67.94,68.09,67.46,67.61,373798.0
2016-09-06 10:30:00,67.6,67.6,66.97,67.08,1219437.0,67.6,67.6,66.97,67.08,1219437.0
2016-09-06 11:00:00,67.12,67.84,67.08,67.82,371080.0,67.12,67.84,67.08,67.82,371080.0
2016-09-06 11:30:00,67.83,67.83,67.49,67.73,205760.0,67.83,67.83,67.49,67.73,205760.0
2016-09-06 12:00:00,67.73,68.16,67.65,68.0,220673.0,67.73,68.16,67.65,68.0,220673.0
2016-09-06 12:30:00,67.99,68.01,67.68,67.69,205256.0,67.99,68.01,67.68,67.69,205256.0
2016-09-06 13:00:00,67.68,67.81,67.42,67.74,257997.0,67.68,67.81,67.42,67.74,257997.0
2016-09-06 13:30:00,67.74,67.84,67.7,67.8,143393.0,67.74,67.84,67.7,67.8,143393.0
2016-09-06 14:00:00,67.8,67.83,67.58,67.58,111197.0,67.8,67.83,67.58,67.58,111197.0
2016-09-06 14:30:00,67.59,67.75,67.57,67.68,115392.0,67.59,67.75,67.57,67.68,115392.0
2016-09-06 15:00:00,67.67,67.68,67.34,67.45,255426.0,67.67,67.68,67.34,67.45,255426.0
2016-09-06 15:30:00,67.46,67.68,67.43,67.68,540120.0,67.46,67.68,67.43,67.68,540120.0
2016-09-07 09:30:00,67.51,67.98,67.05,67.47,267687.0,67.51,67.98,67.05,67.47,267687.0
2016-09-07 10:00:00,67.5,67.9,67.46,67.68,253163.0,67.5,67.9,67.46,67.68,253163.0
2016-09-07 10:30:00,67.69,67.69,67.31,67.49,246627.0,67.69,67.69,67.31,67.49,246627.0
2016-09-07 11:00:00,67.49,67.55,67.16,67.29,187141.0,67.49,67.55,67.16,67.29,187141.0
2016-09-07 11:30:00,67.3,67.73,67.25,67.62,203277.0,67.3,67.73,67.25,67.62,203277.0
2016-09-07 12:00:00,67.62,67.64,67.06,67.09,216092.0,67.62,67.64,67.06,67.09,216092.0
2016-09-07 12:30:00,67.09,67.36,67.08,67.26,127312.0,67.09,67.36,67.08,67.26,127312.0
2016-09-07 13:00:00,67.27,67.3,67.07,67.12,112431.0,67.27,67.3,67.07,67.12,112431.0
2016-09-07 13:30:00,67.12,67.39,67.11,67.35,130026.0,67.12,67.39,67.11,67.35,130026.0
2016-09-07 14:00:00,67.34,67.54,67.23,67.54,132499.0,67.34,67.54,67.23,67.54,132499.0
2016-09-07 14:30:00,67.54,67.73,67.47,67.66,146829.0,67.54,67.73,67.47,67.66,146829.0
2016-09-07 15:00:00,67.67,67.95,67.62,67.95,190163.0,67.67,67.95,67.62,67.95,190163.0
2016-09-07 15:30:00,67.95,68.27,67.87,68.23,444451.0,67.95,68.27,67.87,68.23,444451.0
2016-09-08 09:30:00,67.22,67.56,66.27,66.93,842624.0,67.22,67.56,66.27,66.93,842624.0
2016-09-08 10:00:00,66.93,67.48,66.91,67.12,260028.0,66.93,67.48,66.91,67.12,260028.0
2016-09-08 10:30:00,67.13,67.3,67.01,67.2,147976.0,67.13,67.3,67.01,67.2,147976.0
2016-09-08 11:00:00,67.2,67.39,67.06,67.12,156467.0,67.2,67.39,67.06,67.12,156467.0
2016-09-08 11:30:00,67.13,67.13,66.84,66.87,190094.0,67.13,67.13,66.84,66.87,190094.0
2016-09-08 12:00:00,66.87,66.87,66.65,66.7,139623.0,66.87,66.87,66.65,66.7,139623.0
2016-09-08 12:30:00,66.72,66.82,66.68,66.73,68179.0,66.72,66.82,66.68,66.73,68179.0
2016-09-08 13:00:00,66.73,66.78,66.56,66.63,129110.0,66.73,66.78,66.56,66.63,129110.0
2016-09-08 13:30:00,66.61,66.69,66.4,66.55,128543.0,66.61,66.69,66.4,66.55,128543.0
2016-09-08 14:00:00,66.56,66.6,66.25,66.41,148066.0,66.56,66.6,66.25,66.41,148066.0
2016-09-08 14:30:00,66.41,66.47,66.19,66.29,210590.0,66.41,66.47,66.19,66.29,210590.0
2016-09-08 15:00:00,66.29,66.38,66.18,66.18,124201.0,66.29,66.38,66.18,66.18,124201.0
2016-09-08 15:30:00,66.19,66.23,65.95,66.07,366381.0,66.19,66.23,65.95,66.07,366381.0
2016-09-09 09:30:00,65.59,65.93,64.78,64.81,433736.0,65.59,65.93,64.78,64.81,433736.0
2016-09-09 10:00:00,64.81,65.31,64.7,65.18,288785.0,64.81,65.31,64.7,65.18,288785.0
2016-09-09 10:30:00,65.16,65.4,64.98,65.27,196781.0,65.16,65.4,64.98,65.27,196781.0
2016-09-09 11:00:00,65.27,65.57,65.26,65.54,132728.0,65.27,65.57,65.26,65.54,132728.0
2016-09-09 11:30:00,65.53,65.54,65.04,65.12,123449.0,65.53,65.54,65.04,65.12,123449.0
2016-09-09 12:00:00,65.12,65.43,65.11,65.32,101027.0,65.12,65.43,65.11,65.32,101027.0
2016-09-09 12:30:00,65.32,65.33,64.97,65.12,117047.0,65.32,65.33,64.97,65.12,117047.0
2016-09-09 13:00:00,65.12,65.17,64.96,65.02,108588.0,65.12,65.17,64.96,65.02,108588.0
2016-09-09 13:30:00,65.02,65.08,64.75,64.84,122838.0,65.02,65.08,64.75,64.84,122838.0
2016-09-09 14:00:00,64.83,64.97,64.74,64.95,131849.0,64.83,64.97,64.74,64.95,131849.0
2016-09-09 14:30:00,64.96,65.31,64.95,65.27,185698.0,64.96,65.31,64.95,65.27,185698.0
2016-09-09 15:00:00,65.27,65.31,65.18,65.23,182619.0,65.27,65.31,65.18,65.23,182619.0
2016-09-09 15:30:00,65.23,65.23,64.8,64.81,280577.0,65.23,65.23,64.8,64.81,280577.0
2016-09-12 09:30:00,64.43,65.23,64.35,65.01,211610.0,64.43,65.23,64.35,65.01,211610.0
2016-09-12 10:00:00,65.02,65.55,65.01,65.49,250798.0,65.02,65.55,65.01,65.49,250798.0
2016-09-12 10:30:00,65.49,65.61,65.22,65.61,157467.0,65.49,65.61,65.22,65.61,157467.0
2016-09-12 11:00:00,65.59,65.99,65.57,65.8,212302.0,65.59,65.99,65.57,65.8,212302.0
2016-09-12 11:30:00,65.8,65.8,65.59,65.66,64336.0,65.8,65.8,65.59,65.66,64336.0
2016-09-12 12:00:00,65.66,65.7,65.45,65.51,55690.0,65.66,65.7,65.45,65.51,55690.0
2016-09-12 12:30:00,65.52,65.58,65.34,65.54,42402.0,65.52,65.58,65.34,65.54,42402.0
2016-09-12 13:00:00,65.55,65.8,65.51,65.54,60884.0,65.55,65.8,65.51,65.54,60884.0
2016-09-12 13:30:00,65.56,65.7,65.37,65.65,58804.0,65.56,65.7,65.37,65.65,58804.0
2016-09-12 14:00:00,65.64,65.93,65.63,65.93,117928.0,65.64,65.93,65.63,65.93,117928.0
2016-09-12 14:30:00,65.92,66.05,65.84,65.9,122631.0,65.92,66.05,65.84,65.9,122631.0
2016-09-12 15:00:00,65.91,65.96,65.74,65.79,111838.0,65.91,65.96,65.74,65.79,111838.0
2016-09-12 15:30:00,65.8,66.13,65.71,66.0,547163.0,65.8,66.13,65.71,66.0,547163.0
2016-09-13 09:30:00,65.83,65.9,65.12,65.18,249159.0,65.83,65.9,65.12,65.18,249159.0
2016-09-13 10:00:00,65.15,65.35,65.07,65.16,116689.0,65.15,65.35,65.07,65.16,116689.0
2016-09-13 10:30:00,65.14,65.34,64.96,64.97,107365.0,65.14,65.34,64.96,64.97,107365.0
2016-09-13 11:00:00,64.95,65.09,64.88,64.95,51582.0,64.95,65.09,64.88,64.95,51582.0
2016-09-13 11:30:00,64.95,65.03,64.73,64.78,86858.0,64.95,65.03,64.73,64.78,86858.0
2016-09-13 12:00:00,64.78,64.99,64.73,64.81,98044.0,64.78,64.99,64.73,64.81,98044.0
2016-09-13 12:30:00,64.8,64.8,64.56,64.66,92552.0,64.8,64.8,64.56,64.66,92552.0
2016-09-13 13:00:00,64.64,65.11,64.62,65.1,58114.0,64.64,65.11,64.62,65.1,58114.0
2016-09-13 13:30:00,65.1,65.2,64.99,65.0,76346.0,65.1,65.2,64.99,65.0,76346.0
2016-09-13 14:00:00,65.0,65.11,64.99,65.06,100204.0,65.0,65.11,64.99,65.06,100204.0
2016-09-13 14:30:00,65.06,65.37,65.0,65.25,246684.0,65.06,65.37,65.0,65.25,246684.0
2016-09-13 15:00:00,65.25,65.99,65.07,65.97,441886.0,65.25,65.99,65.07,65.97,441886.0
2016-09-13 15:30:00,65.96,66.16,65.71,65.94,861195.0,65.96,66.16,65.71,65.94,861195.0
2016-09-14 09:30:00,66.23,67.4,66.06,67.08,518355.0,66.23,67.4,66.06,67.08,518355.0
2016-09-14 10:00:00,67.06,67.26,66.82,66.91,260931.0,67.06,67.26,66.82,66.91,260931.0
2016-09-14 10:30:00,66.93,67.01,66.52,66.54,184020.0,66.93,67.01,66.52,66.54,184020.0
2016-09-14 11:00:00,66.55,66.94,66.55,66.69,112718.0,66.55,66.94,66.55,66.69,112718.0
2016-09-14 11:30:00,66.66,66.73,66.53,66.66,84226.0,66.66,66.73,66.53,66.66,84226.0
2016-09-14 12:00:00,66.67,66.71,66.4,66.58,91205.0,66.67,66.71,66.4,66.58,91205.0
2016-09-14 12:30:00,66.57,66.6,66.35,66.41,73492.0,66.57,66.6,66.35,66.41,73492.0
2016-09-14 13:00:00,66.41,66.48,66.26,66.38,67486.0,66.41,66.48,66.26,66.38,67486.0
2016-09-14 13:30:00,66.4,66.47,66.15,66.19,74164.0,66.4,66.47,66.15,66.19,74164.0
2016-09-14 14:00:00,66.21,66.38,66.05,66.1,102384.0,66.21,66.38,66.05,66.1,102384.0
2016-09-14 14:30:00,66.1,66.26,66.09,66.09,112389.0,66.1,66.26,66.09,66.09,112389.0
2016-09-14 15:00:00,66.08,66.14,65.8,65.87,122857.0,66.08,66.14,65.8,65.87,122857.0
2016-09-14 15:30:00,65.87,66.28,65.86,66.16,309964.0,65.87,66.28,65.86,66.16,309964.0
2016-09-15 09:30:00,65.75,66.77,65.17,65.8,286706.0,65.75,66.77,65.17,65.8,286706.0
2016-09-15 10:00:00,65.77,65.95,65.57,65.88,132049.0,65.77,65.95,65.57,65.88,132049.0
2016-09-15 10:30:00,65.91,65.92,65.7,65.92,67372.0,65.91,65.92,65.7,65.92,67372.0
2016-09-15 11:00:00,65.94,66.06,65.81,66.0,79889.0,65.94,66.06,65.81,66.0,79889.0
2016-09-15 11:30:00,66.02,66.14,65.74,65.74,80409.0,66.02,66.14,65.74,65.74,80409.0
2016-09-15 12:00:00,65.78,65.81,65.53,65.57,69203.0,65.78,65.81,65.53,65.57,69203.0
2016-09-15 12:30:00,65.58,65.64,65.52,65.58,57852.0,65.58,65.64,65.52,65.58,57852.0
2016-09-15 13:00:00,65.6,65.82,65.55,65.71,41368.0,65.6,65.82,65.55,65.71,41368.0
2016-09-15 13:30:00,65.73,65.94,65.69,65.88,59985.0,65.73,65.94,65.69,65.88,59985.0
2016-09-15 14:00:00,65.89,66.04,65.81,65.98,43543.0,65.89,66.04,65.81,65.98,43543.0
2016-09-15 14:30:00,65.99,66.1,65.96,66.03,89504.0,65.99,66.1,65.96,66.03,89504.0
2016-09-15 15:00:00,66.03,66.13,65.88,65.97,99755.0,66.03,66.13,65.88,65.97,99755.0
2016-09-15 15:30:00,65.98,66.24,65.98,66.05,223109.0,65.98,66.24,65.98,66.05,223109.0
2016-09-16 09:30:00,66.32,66.61,65.96,66.07,211017.0,66.32,66.61,65.96,66.07,211017.0
2016-09-16 10:00:00,66.06,66.26,65.76,66.15,169934.0,66.06,66.26,65.76,66.15,169934.0
2016-09-16 10:30:00,66.17,66.5,66.16,66.25,61632.0,66.17,66.5,66.16,66.25,61632.0
2016-09-16 11:00:00,66.28,66.51,66.26,66.44,55118.0,66.28,66.51,66.26,66.44,55118.0
2016-09-16 11:30:00,66.44,66.67,66.4,66.42,82438.0,66.44,66.67,66.4,66.42,82438.0
2016-09-16 12:00:00,66.44,66.6,66.15,66.19,52703.0,66.44,66.6,66.15,66.19,52703.0
2016-09-16 12:30:00,66.18,66.2,66.02,66.02,30108.0,66.18,66.2,66.02,66.02,30108.0
2016-09-16 13:00:00,66.05,66.16,65.95,66.02,45647.0,66.05,66.16,65.95,66.02,45647.0
2016-09-16 13:30:00,66.01,66.15,65.9,66.15,73734.0,66.01,66.15,65.9,66.15,73734.0
2016-09-16 14:00:00,66.15,66.2,66.02,66.09,37354.0,66.15,66.2,66.02,66.09,37354.0
2016-09-16 14:30:00,66.1,66.16,66.02,66.08,70044.0,66.1,66.16,66.02,66.08,70044.0
2016-09-16 15:00:00,66.08,66.26,66.06,66.19,127783.0,66.08,66.26,66.06,66.19,127783.0
2016-09-16 15:30:00,66.2,66.36,65.96,65.98,336336.0,66.2,66.36,65.96,65.98,336336.0
2016-09-19 09:30:00,66.08,66.55,65.81,66.47,153927.0,66.08,66.55,65.81,66.47,153927.0
2016-09-19 10:00:00,66.47,66.55,66.05,66.19,72243.0,66.47,66.55,66.05,66.19,72243.0
2016-09-19 10:30:00,66.2,66.41,66.14,66.27,75386.0,66.2,66.41,66.14,66.27,75386.0
2016-09-19 11:00:00,66.25,66.25,65.98,66.09,54120.0,66.25,66.25,65.98,66.09,54120.0
2016-09-19 11:30:00,66.11,66.22,66.06,66.16,43878.0,66.11,66.22,66.06,66.16,43878.0
2016-09-19 12:00:00,66.18,66.2,66.0,66.0,54920.0,66.18,66.2,66.0,66.0,54920.0
2016-09-19 12:30:00,66.0,66.07,65.98,66.0,59018.0,66.0,66.07,65.98,66.0,59018.0
2016-09-19 13:00:00,66.0,66.0,65.63,65.64,45698.0,66.0,66.0,65.63,65.64,45698.0
2016-09-19 13:30:00,65.63,65.64,65.42,65.58,66469.0,65.63,65.64,65.42,65.58,66469.0
2016-09-19 14:00:00,65.6,65.69,65.54,65.64,40033.0,65.6,65.69,65.54,65.64,40033.0
2016-09-19 14:30:00,65.64,65.85,65.62,65.79,43268.0,65.64,65.85,65.62,65.79,43268.0
2016-09-19 15:00:00,65.8,65.82,65.67,65.68,78690.0,65.8,65.82,65.67,65.68,78690.0
2016-09-19 15:30:00,65.68,65.82,65.66,65.81,207395.0,65.68,65.82,65.66,65.81,207395.0
2016-09-20 09:30:00,66.3,66.3,65.73,66.08,85018.0,66.3,66.3,65.73,66.08,85018.0
2016-09-20 10:00:00,66.09,66.24,65.82,65.88,102546.0,66.09,66.24,65.82,65.88,102546.0
2016-09-20 10:30:00,65.86,66.01,65.76,65.78,35335.0,65.86,66.01,65.76,65.78,35335.0
2016-09-20 11:00:00,65.82,65.91,65.65,65.65,28757.0,65.82,65.91,65.65,65.65,28757.0
2016-09-20 11:30:00,65.66,65.75,65.51,65.53,25835.0,65.66,65.75,65.51,65.53,25835.0
2016-09-20 12:00:00,65.54,65.63,65.41,65.5,37384.0,65.54,65.63,65.41,65.5,37384.0
2016-09-20 12:30:00,65.5,65.53,65.34,65.43,42239.0,65.5,65.53,65.34,65.43,42239.0
2016-09-20 13:00:00,65.44,65.62,65.41,65.51,38743.0,65.44,65.62,65.41,65.51,38743.0
2016-09-20 13:30:00,65.5,65.68,65.48,65.53,35538.0,65.5,65.68,65.48,65.53,35538.0
2016-09-20 14:00:00,65.53,65.69,65.5,65.61,36141.0,65.53,65.69,65.5,65.61,36141.0
2016-09-20 14:30:00,65.6,65.67,65.57,65.64,35308.0,65.6,65.67,65.57,65.64,35308.0
2016-09-20 15:00:00,65.64,65.9,65.59,65.89,92774.0,65.64,65.9,65.59,65.89,92774.0
2016-09-20 15:30:00,65.88,65.95,65.69,65.69,170069.0,65.88,65.95,65.69,65.69,170069.0
2016-09-21 09:30:00,65.5,65.94,65.4,65.43,76990.0,65.5,65.94,65.4,65.43,76990.0
2016-09-21 10:00:00,65.44,65.78,65.43,65.44,60551.0,65.44,65.78,65.43,65.44,60551.0
2016-09-21 10:30:00,65.45,65.51,65.11,65.11,75578.0,65.45,65.51,65.11,65.11,75578.0
2016-09-21 11:00:00,65.14,65.37,65.01,65.03,49056.0,65.14,65.37,65.01,65.03,49056.0
2016-09-21 11:30:00,65.07,65.18,64.89,65.17,158031.0,65.07,65.18,64.89,65.17,158031.0
2016-09-21 12:00:00,65.18,65.22,64.49,64.62,123347.0,65.18,65.22,64.49,64.62,123347.0
2016-09-21 12:30:00,64.61,64.82,64.6,64.68,91079.0,64.61,64.82,64.6,64.68,91079.0
2016-09-21 13:00:00,64.7,64.85,64.65,64.7,76111.0,64.7,64.85,64.65,64.7,76111.0
2016-09-21 13:30:00,64.69,64.81,64.61,64.75,90004.0,64.69,64.81,64.61,64.75,90004.0
2016-09-21 14:00:00,64.74,65.33,64.72,64.81,158605.0,64.74,65.33,64.72,64.81,158605.0
2016-09-21 14:30:00,64.81,65.1,64.74,65.03,78598.0,64.81,65.1,64.74,65.03,78598.0
2016-09-21 15:00:00,65.05,65.29,65.02,65.23,106696.0,65.05,65.29,65.02,65.23,106696.0
2016-09-21 15:30:00,65.23,65.51,65.2,65.39,295458.0,65.23,65.51,65.2,65.39,295458.0
2016-09-22 09:30:00,66.11,66.29,65.75,66.09,244291.0,66.11,66.29,65.75,66.09,244291.0
2016-09-22 10:00:00,66.11,66.22,65.7,66.07,269450.0,66.11,66.22,65.7,66.07,269450.0
2016-09-22 10:30:00,66.09,66.11,65.7,65.77,135658.0,66.09,66.11,65.7,65.77,135658.0
2016-09-22 11:00:00,65.77,65.81,65.36,65.6,210485.0,65.77,65.81,65.36,65.6,210485.0
2016-09-22 11:30:00,65.6,65.69,65.51,65.65,42225.0,65.6,65.69,65.51,65.65,42225.0
2016-09-22 12:00:00,65.67,65.73,65.59,65.72,46439.0,65.67,65.73,65.59,65.72,46439.0
2016-09-22 12:30:00,65.73,65.89,65.57,65.85,70509.0,65.73,65.89,65.57,65.85,70509.0
2016-09-22 13:00:00,65.81,65.97,65.71,65.84,93587.0,65.81,65.97,65.71,65.84,93587.0
2016-09-22 13:30:00,65.84,65.91,65.68,65.78,42534.0,65.84,65.91,65.68,65.78,42534.0
2016-09-22 14:00:00,65.77,65.84,65.57,65.65,38515.0,65.77,65.84,65.57,65.65,38515.0
2016-09-22 14:30:00,65.64,65.79,65.53,65.75,29622.0,65.64,65.79,65.53,65.75,29622.0
2016-09-22 15:00:00,65.74,65.76,65.64,65.67,83895.0,65.74,65.76,65.64,65.67,83895.0
2016-09-22 15:30:00,65.68,65.81,65.64,65.73,208543.0,65.68,65.81,65.64,65.73,208543.0
2016-09-23 09:30:00,65.73,65.75,65.31,65.67,172442.0,65.73,65.75,65.31,65.67,172442.0
2016-09-23 10:00:00,65.64,65.92,65.6,65.88,72894.0,65.64,65.92,65.6,65.88,72894.0
2016-09-23 10:30:00,65.88,65.96,65.75,65.87,121950.0,65.88,65.96,65.75,65.87,121950.0
2016-09-23 11:00:00,65.87,65.93,65.76,65.79,100962.0,65.87,65.93,65.76,65.79,100962.0
2016-09-23 11:30:00,65.78,65.79,65.49,65.55,67463.0,65.78,65.79,65.49,65.55,67463.0
2016-09-23 12:00:00,65.57,65.67,65.52,65.53,31897.0,65.57,65.67,65.52,65.53,31897.0
2016-09-23 12:30:00,65.54,65.57,65.41,65.56,53137.0,65.54,65.57,65.41,65.56,53137.0
2016-09-23 13:00:00,65.54,65.63,65.48,65.58,56975.0,65.54,65.63,65.48,65.58,56975.0
2016-09-23 13:30:00,65.56,65.56,65.31,65.38,37809.0,65.56,65.56,65.31,65.38,37809.0
2016-09-23 14:00:00,65.36,65.43,65.24,65.28,36316.0,65.36,65.43,65.24,65.28,36316.0
2016-09-23 14:30:00,65.26,65.3,65.23,65.29,35395.0,65.26,65.3,65.23,65.29,35395.0
2016-09-23 15:00:00,65.29,65.3,65.12,65.17,79237.0,65.29,65.3,65.12,65.17,79237.0
2016-09-23 15:30:00,65.18,65.3,65.14,65.19,248863.0,65.18,65.3,65.14,65.19,248863.0
2016-09-26 09:30:00,65.11,65.12,64.52,64.57,203481.0,65.11,65.12,64.52,64.57,203481.0
2016-09-26 10:00:00,64.56,64.85,64.23,64.73,161953.0,64.56,64.85,64.23,64.73,161953.0
2016-09-26 10:30:00,64.73,64.91,64.48,64.48,46020.0,64.73,64.91,64.48,64.48,46020.0
2016-09-26 11:00:00,64.48,64.56,64.41,64.52,45514.0,64.48,64.56,64.41,64.52,45514.0
2016-09-26 11:30:00,64.54,64.61,64.46,64.54,65256.0,64.54,64.61,64.46,64.54,65256.0
2016-09-26 12:00:00,64.54,64.76,64.54,64.67,39193.0,64.54,64.76,64.54,64.67,39193.0
2016-09-26 12:30:00,64.66,64.75,64.6,64.69,25692.0,64.66,64.75,64.6,64.69,25692.0
2016-09-26 13:00:00,64.69,64.74,64.47,64.47,27881.0,64.69,64.74,64.47,64.47,27881.0
2016-09-26 13:30:00,64.47,64.52,64.4,64.45,39100.0,64.47,64.52,64.4,64.45,39100.0
2016-09-26 14:00:00,64.48,64.58,64.45,64.51,102072.0,64.48,64.58,64.45,64.51,102072.0
2016-09-26 14:30:00,64.5,64.5,64.31,64.35,36771.0,64.5,64.5,64.31,64.35,36771.0
2016-09-26 15:00:00,64.35,64.35,64.23,64.24,55330.0,64.35,64.35,64.23,64.24,55330.0
2016-09-26 15:30:00,64.24,64.25,63.86,64.03,365468.0,64.24,64.25,63.86,64.03,365468.0
2016-09-27 09:30:00,64.19,64.22,62.89,63.8,325175.0,64.19,64.22,62.89,63.8,325175.0
2016-09-27 10:00:00,63.76,64.06,63.69,63.81,141093.0,63.76,64.06,63.69,63.81,141093.0
2016-09-27 10:30:00,63.81,63.88,63.6,63.84,84607.0,63.81,63.88,63.6,63.84,84607.0
2016-09-27 11:00:00,63.85,63.98,63.66,63.92,90651.0,63.85,63.98,63.66,63.92,90651.0
2016-09-27 11:30:00,63.95,63.95,63.74,63.75,83286.0,63.95,63.95,63.74,63.75,83286.0
2016-09-27 12:00:00,63.75,64.33,63.74,64.16,105605.0,63.75,64.33,63.74,64.16,105605.0
2016-09-27 12:30:00,64.15,64.2,63.88,63.93,133386.0,64.15,64.2,63.88,63.93,133386.0
2016-09-27 13:00:00,63.93,64.17,63.83,64.14,81278.0,63.93,64.17,63.83,64.14,81278.0
2016-09-27 13:30:00,64.14,64.28,63.99,64.05,79787.0,64.14,64.28,63.99,64.05,79787.0
2016-09-27 14:00:00,64.05,64.2,63.99,64.13,83700.0,64.05,64.2,63.99,64.13,83700.0
2016-09-27 14:30:00,64.12,64.18,63.94,64.06,59565.0,64.12,64.18,63.94,64.06,59565.0
2016-09-27 15:00:00,64.07,64.25,64.06,64.16,137311.0,64.07,64.25,64.06,64.16,137311.0
2016-09-27 15:30:00,64.16,64.6,64.11,64.53,446467.0,64.16,64.6,64.11,64.53,446467.0
2016-09-28 09:30:00,64.5,64.5,64.0,64.3,79007.0,64.5,64.5,64.0,64.3,79007.0
2016-09-28 10:00:00,64.3,64.37,64.07,64.17,106118.0,64.3,64.37,64.07,64.17,106118.0
2016-09-28 10:30:00,64.14,64.2,63.76,63.77,112511.0,64.14,64.2,63.76,63.77,112511.0
2016-09-28 11:00:00,63.77,63.78,63.41,63.41,163670.0,63.77,63.78,63.41,63.41,163670.0
2016-09-28 11:30:00,63.45,63.66,63.28,63.46,125380.0,63.45,63.66,63.28,63.46,125380.0
2016-09-28 12:00:00,63.46,63.58,63.41,63.5,62443.0,63.46,63.58,63.41,63.5,62443.0
2016-09-28 12:30:00,63.51,63.54,63.39,63.52,49823.0,63.51,63.54,63.39,63.52,49823.0
2016-09-28 13:00:00,63.52,63.6,63.35,63.4,63981.0,63.52,63.6,63.35,63.4,63981.0
2016-09-28 13:30:00,63.42,63.6,63.37,63.38,50843.0,63.42,63.6,63.37,63.38,50843.0
2016-09-28 14:00:00,63.39,63.74,63.38,63.65,108875.0,63.39,63.74,63.38,63.65,108875.0
2016-09-28 14:30:00,63.66,63.79,63.52,63.63,101548.0,63.66,63.79,63.52,63.63,101548.0
2016-09-28 15:00:00,63.63,63.64,63.4,63.44,80692.0,63.63,63.64,63.4,63.44,80692.0
2016-09-28 15:30:00,63.47,63.57,63.37,63.51,163877.0,63.47,63.57,63.37,63.51,163877.0
2016-09-29 09:30:00,62.78,63.13,61.65,61.9,536413.0,62.78,63.13,61.65,61.9,536413.0
2016-09-29 10:00:00,61.86,62.1,61.72,61.89,295288.0,61.86,62.1,61.72,61.89,295288.0
2016-09-29 10:30:00,61.89,62.22,61.87,61.92,210675.0,61.89,62.22,61.87,61.92,210675.0
2016-09-29 11:00:00,61.92,61.93,61.51,61.65,202702.0,61.92,61.93,61.51,61.65,202702.0
2016-09-29 11:30:00,61.62,62.1,61.62,62.08,111460.0,61.62,62.1,61.62,62.08,111460.0
2016-09-29 12:00:00,62.07,62.08,61.67,61.68,102704.0,62.07,62.08,61.67,61.68,102704.0
2016-09-29 12:30:00,61.68,61.87,61.44,61.58,162636.0,61.68,61.87,61.44,61.58,162636.0
2016-09-29 13:00:00,61.56,61.94,61.5,61.72,267929.0,61.56,61.94,61.5,61.72,267929.0
2016-09-29 13:30:00,61.72,61.74,61.17,61.22,256653.0,61.72,61.74,61.17,61.22,256653.0
2016-09-29 14:00:00,61.21,61.63,61.14,61.59,177125.0,61.21,61.63,61.14,61.59,177125.0
2016-09-29 14:30:00,61.6,61.65,61.46,61.61,132751.0,61.6,61.65,61.46,61.61,132751.0
2016-09-29 15:00:00,61.58,61.6,61.15,61.31,173737.0,61.58,61.6,61.15,61.31,173737.0
2016-09-29 15:30:00,61.31,61.39,60.94,61.0,474920.0,61.31,61.39,60.94,61.0,474920.0
2016-09-30 09:30:00,60.96,61.26,60.17,60.58,359143.0,60.96,61.26,60.17,60.58,359143.0
2016-09-30 10:00:00,60.59,60.96,60.54,60.65,298214.0,60.59,60.96,60.54,60.65,298214.0
2016-09-30 10:30:00,60.67,60.9,60.56,60.85,185047.0,60.67,60.9,60.56,60.85,185047.0
2016-09-30 11:00:00,60.85,60.93,60.77,60.89,221407.0,60.85,60.93,60.77,60.89,221407.0
2016-09-30 11:30:00,60.9,61.18,60.83,61.07,126294.0,60.9,61.18,60.83,61.07,126294.0
2016-09-30 12:00:00,61.05,61.24,61.05,61.12,86237.0,61.05,61.24,61.05,61.12,86237.0
2016-09-30 12:30:00,61.1,61.14,61.0,61.0,90860.0,61.1,61.14,61.0,61.0,90860.0
2016-09-30 13:00:00,60.99,61.1,60.91,60.91,69068.0,60.99,61.1,60.91,60.91,69068.0
2016-09-30 13:30:00,60.9,61.1,60.82,61.1,132888.0,60.9,61.1,60.82,61.1,132888.0
2016-09-30 14:00:00,61.09,61.38,61.02,61.29,252310.0,61.09,61.38,61.02,61.29,252310.0
2016-09-30 14:30:00,61.28,61.35,61.2,61.34,100008.0,61.28,61.35,61.2,61.34,100008.0
2016-09-30 15:00:00,61.33,61.41,61.28,61.37,110856.0,61.33,61.41,61.28,61.37,110856.0
2016-09-30 15:30:00,61.36,61.36,60.97,60.98,399306.0,61.36,61.36,60.97,60.98,399306.0
2016-10-03 09:30:00,60.92,61.23,60.56,61.21,150617.0,60.92,61.23,60.56,61.21,150617.0
2016-10-03 10:00:00,61.21,61.23,60.5,60.77,173517.0,61.21,61.23,60.5,60.77,173517.0
2016-10-03 10:30:00,60.78,60.98,60.78,60.88,98390.0,60.78,60.98,60.78,60.88,98390.0
2016-10-03 11:00:00,60.86,60.91,60.61,60.84,58098.0,60.86,60.91,60.61,60.84,58098.0
2016-10-03 11:30:00,60.83,61.15,60.82,60.91,87310.0,60.83,61.15,60.82,60.91,87310.0
2016-10-03 12:00:00,60.93,60.97,60.59,60.63,56735.0,60.93,60.97,60.59,60.63,56735.0
2016-10-03 12:30:00,60.64,60.78,60.57,60.73,35943.0,60.64,60.78,60.57,60.73,35943.0
2016-10-03 13:00:00,60.75,60.75,60.45,60.52,106930.0,60.75,60.75,60.45,60.52,106930.0
2016-10-03 13:30:00,60.58,60.68,60.45,60.52,41758.0,60.58,60.68,60.45,60.52,41758.0
2016-10-03 14:00:00,60.55,60.64,60.36,60.37,50775.0,60.55,60.64,60.36,60.37,50775.0
2016-10-03 14:30:00,60.37,60.43,60.22,60.35,65614.0,60.37,60.43,60.22,60.35,65614.0
2016-10-03 15:00:00,60.34,60.36,60.16,60.17,86910.0,60.34,60.36,60.16,60.17,86910.0
2016-10-03 15:30:00,60.17,60.4,60.17,60.27,187320.0,60.17,60.4,60.17,60.27,187320.0
2016-10-04 09:30:00,60.15,60.24,59.1,60.02,427481.0,60.15,60.24,59.1,60.02,427481.0
2016-10-04 10:00:00,60.04,60.1,59.61,59.91,250500.0,60.04,60.1,59.61,59.91,250500.0
2016-10-04 10:30:00,59.9,59.99,59.66,59.8,217349.0,59.9,59.99,59.66,59.8,217349.0
2016-10-04 11:00:00,59.8,59.81,59.47,59.48,189278.0,59.8,59.81,59.47,59.48,189278.0
2016-10-04 11:30:00,59.48,59.84,59.47,59.8,253314.0,59.48,59.84,59.47,59.8,253314.0
2016-10-04 12:00:00,59.79,59.83,59.6,59.66,208390.0,59.79,59.83,59.6,59.66,208390.0
2016-10-04 12:30:00,59.67,59.7,59.5,59.52,110202.0,59.67,59.7,59.5,59.52,110202.0
2016-10-04 13:00:00,59.53,59.62,59.24,59.3,120248.0,59.53,59.62,59.24,59.3,120248.0
2016-10-04 13:30:00,59.31,59.33,59.1,59.1,112693.0,59.31,59.33,59.1,59.1,112693.0
2016-10-04 14:00:00,59.09,59.18,59.07,59.1,129177.0,59.09,59.18,59.07,59.1,129177.0
2016-10-04 14:30:00,59.11,59.18,59.06,59.09,151413.0,59.11,59.18,59.06,59.09,151413.0
2016-10-04 15:00:00,59.09,59.18,59.05,59.12,159494.0,59.09,59.18,59.05,59.12,159494.0
2016-10-04 15:30:00,59.12,59.43,59.09,59.39,646579.0,59.12,59.43,59.09,59.39,646579.0
2016-10-05 09:30:00,59.46,59.75,58.93,59.03,204885.0,59.46,59.75,58.93,59.03,204885.0
2016-10-05 10:00:00,59.04,59.27,58.87,59.13,334739.0,59.04,59.27,58.87,59.13,334739.0
2016-10-05 10:30:00,59.15,62.43,59.13,59.7,1863640.0,59.15,62.43,59.13,59.7,1863640.0
2016-10-05 11:00:00,59.69,59.94,59.44,59.81,265583.0,59.69,59.94,59.44,59.81,265583.0
2016-10-05 11:30:00,59.82,60.04,59.63,59.75,220355.0,59.82,60.04,59.63,59.75,220355.0
2016-10-05 12:00:00,59.75,59.88,59.7,59.81,128129.0,59.75,59.88,59.7,59.81,128129.0
2016-10-05 12:30:00,59.8,59.83,59.56,59.74,86612.0,59.8,59.83,59.56,59.74,86612.0
2016-10-05 13:00:00,59.73,59.81,59.42,59.5,79797.0,59.73,59.81,59.42,59.5,79797.0
2016-10-05 13:30:00,59.49,59.6,59.39,59.48,73954.0,59.49,59.6,59.39,59.48,73954.0
2016-10-05 14:00:00,59.5,59.54,59.37,59.38,65200.0,59.5,59.54,59.37,59.38,65200.0
2016-10-05 14:30:00,59.37,59.56,59.36,59.51,116564.0,59.37,59.56,59.36,59.51,116564.0
2016-10-05 15:00:00,59.51,59.53,59.16,59.27,185352.0,59.51,59.53,59.16,59.27,185352.0
2016-10-05 15:30:00,59.26,59.44,59.18,59.19,346793.0,59.26,59.44,59.18,59.19,346793.0
2016-10-06 09:30:00,59.31,59.38,58.78,58.8,151882.0,59.31,59.38,58.78,58.8,151882.0
2016-10-06 10:00:00,58.78,58.9,58.46,58.8,244550.0,58.78,58.9,58.46,58.8,244550.0
2016-10-06 10:30:00,58.79,58.84,58.55,58.71,136733.0,58.79,58.84,58.55,58.71,136733.0
2016-10-06 11:00:00,58.72,58.92,58.63,58.76,113568.0,58.72,58.92,58.63,58.76,113568.0
2016-10-06 11:30:00,58.77,58.94,58.66,58.84,130537.0,58.77,58.94,58.66,58.84,130537.0
2016-10-06 12:00:00,58.85,58.9,58.66,58.75,120721.0,58.85,58.9,58.66,58.75,120721.0
2016-10-06 12:30:00,58.75,58.79,58.63,58.63,178836.0,58.75,58.79,58.63,58.63,178836.0
2016-10-06 13:00:00,58.64,58.84,58.64,58.73,69376.0,58.64,58.84,58.64,58.73,69376.0
2016-10-06 13:30:00,58.73,58.83,58.55,58.6,72584.0,58.73,58.83,58.55,58.6,72584.0
2016-10-06 14:00:00,58.62,58.98,58.6,58.76,316529.0,58.62,58.98,58.6,58.76,316529.0
2016-10-06 14:30:00,58.75,58.86,58.69,58.71,91812.0,58.75,58.86,58.69,58.71,91812.0
2016-10-06 15:00:00,58.73,58.77,58.64,58.67,64757.0,58.73,58.77,58.64,58.67,64757.0
2016-10-06 15:30:00,58.69,58.75,58.52,58.52,363070.0,58.69,58.75,58.52,58.52,363070.0
2016-10-07 09:30:00,58.51,59.0,58.51,58.6,217663.0,58.51,59.0,58.51,58.6,217663.0
2016-10-07 10:00:00,58.58,58.61,58.25,58.36,196659.0,58.58,58.61,58.25,58.36,196659.0
2016-10-07 10:30:00,58.36,58.53,58.16,58.4,251170.0,58.36,58.53,58.16,58.4,251170.0
2016-10-07 11:00:00,58.4,58.55,58.26,58.42,80691.0,58.4,58.55,58.26,58.42,80691.0
2016-10-07 11:30:00,58.41,58.41,57.93,58.07,140328.0,58.41,58.41,57.93,58.07,140328.0
2016-10-07 12:00:00,58.05,58.21,57.94,58.15,108982.0,58.05,58.21,57.94,58.15,108982.0
2016-10-07 12:30:00,58.13,58.42,57.95,58.33,231962.0,58.13,58.42,57.95,58.33,231962.0
2016-10-07 13:00:00,58.33,58.4,58.25,58.4,108516.0,58.33,58.4,58.25,58.4,108516.0
2016-10-07 13:30:00,58.41,58.6,58.37,58.54,194568.0,58.41,58.6,58.37,58.54,194568.0
2016-10-07 14:00:00,58.52,58.56,58.36,58.42,108348.0,58.52,58.56,58.36,58.42,108348.0
2016-10-07 14:30:00,58.42,58.48,58.33,58.39,76028.0,58.42,58.48,58.33,58.39,76028.0
2016-10-07 15:00:00,58.39,58.43,58.35,58.39,112319.0,58.39,58.43,58.35,58.39,112319.0
2016-10-07 15:30:00,58.39,58.46,58.29,58.3,370809.0,58.39,58.46,58.29,58.3,370809.0
2016-10-10 09:30:00,58.58,59.09,58.41,58.49,91343.0,58.58,59.09,58.41,58.49,91343.0
2016-10-10 10:00:00,58.47,58.63,58.32,58.4,37456.0,58.47,58.63,58.32,58.4,37456.0
2016-10-10 10:30:00,58.42,58.47,58.15,58.15,76135.0,58.42,58.47,58.15,58.15,76135.0
2016-10-10 11:00:00,58.16,58.54,58.04,58.51,152627.0,58.16,58.54,58.04,58.51,152627.0
2016-10-10 11:30:00,58.51,58.59,58.28,58.3,73339.0,58.51,58.59,58.28,58.3,73339.0
2016-10-10 12:00:00,58.3,58.35,58.07,58.09,48451.0,58.3,58.35,58.07,58.09,48451.0
2016-10-10 12:30:00,58.1,58.11,57.83,57.86,71777.0,58.1,58.11,57.83,57.86,71777.0
2016-10-10 13:00:00,57.87,58.0,57.83,58.0,53855.0,57.87,58.0,57.83,58.0,53855.0
2016-10-10 13:30:00,58.01,58.02,57.9,57.95,36671.0,58.01,58.02,57.9,57.95,36671.0
2016-10-10 14:00:00,57.94,58.03,57.94,57.97,48261.0,57.94,58.03,57.94,57.97,48261.0
2016-10-10 14:30:00,57.98,58.1,57.97,58.0,55481.0,57.98,58.1,57.97,58.0,55481.0
2016-10-10 15:00:00,57.99,58.02,57.94,58.0,72089.0,57.99,58.02,57.94,58.0,72089.0
2016-10-10 15:30:00,58.01,58.01,57.77,57.81,240274.0,58.01,58.01,57.77,57.81,240274.0
2016-10-11 09:30:00,57.74,58.04,57.6,57.74,97706.0,57.74,58.04,57.6,57.74,97706.0
2016-10-11 10:00:00,57.73,57.73,57.06,57.33,185457.0,57.73,57.73,57.06,57.33,185457.0
2016-10-11 10:30:00,57.33,57.55,57.07,57.11,211007.0,57.33,57.55,57.07,57.11,211007.0
2016-10-11 11:00:00,57.11,57.11,56.71,56.73,235141.0,57.11,57.11,56.71,56.73,235141.0
2016-10-11 11:30:00,56.72,57.15,56.7,57.07,209437.0,56.72,57.15,56.7,57.07,209437.0
2016-10-11 12:00:00,57.07,57.1,56.93,57.05,68625.0,57.07,57.1,56.93,57.05,68625.0
2016-10-11 12:30:00,57.05,57.13,56.95,57.1,95340.0,57.05,57.13,56.95,57.1,95340.0
2016-10-11 13:00:00,57.09,57.17,57.01,57.08,130608.0,57.09,57.17,57.01,57.08,130608.0
2016-10-11 13:30:00,57.08,57.09,56.61,56.72,109369.0,57.08,57.09,56.61,56.72,109369.0
2016-10-11 14:00:00,56.72,56.85,56.67,56.76,92521.0,56.72,56.85,56.67,56.76,92521.0
2016-10-11 14:30:00,56.76,56.86,56.62,56.68,159070.0,56.76,56.86,56.62,56.68,159070.0
2016-10-11 15:00:00,56.68,56.85,56.6,56.76,135445.0,56.68,56.85,56.6,56.76,135445.0
2016-10-11 15:30:00,56.75,56.85,56.71,56.76,363466.0,56.75,56.85,56.71,56.76,363466.0
2016-10-12 09:30:00,57.03,57.18,56.76,57.01,141459.0,57.03,57.18,56.76,57.01,141459.0
2016-10-12 10:00:00,57.01,57.42,56.95,57.37,212440.0,57.01,57.42,56.95,57.37,212440.0
2016-10-12 10:30:00,57.37,57.38,57.0,57.1,85260.0,57.37,57.38,57.0,57.1,85260.0
2016-10-12 11:00:00,57.08,57.33,56.98,57.31,137106.0,57.08,57.33,56.98,57.31,137106.0
2016-10-12 11:30:00,57.3,57.39,57.19,57.3,89334.0,57.3,57.39,57.19,57.3,89334.0
2016-10-12 12:00:00,57.3,57.41,57.3,57.38,63268.0,57.3,57.41,57.3,57.38,63268.0
2016-10-12 12:30:00,57.36,57.43,57.26,57.3,69196.0,57.36,57.43,57.26,57.3,69196.0
2016-10-12 13:00:00,57.31,57.31,57.22,57.27,39588.0,57.31,57.31,57.22,57.27,39588.0
2016-10-12 13:30:00,57.26,57.48,57.21,57.46,69707.0,57.26,57.48,57.21,57.46,69707.0
2016-10-12 14:00:00,57.46,57.66,57.35,57.42,215978.0,57.46,57.66,57.35,57.42,215978.0
2016-10-12 14:30:00,57.42,57.46,57.27,57.3,98377.0,57.42,57.46,57.27,57.3,98377.0
2016-10-12 15:00:00,57.31,57.36,57.28,57.31,85460.0,57.31,57.36,57.28,57.31,85460.0
2016-10-12 15:30:00,57.31,57.37,57.13,57.15,228528.0,57.31,57.37,57.13,57.15,228528.0
2016-10-13 09:30:00,56.79,57.16,56.47,57.14,142053.0,56.79,57.16,56.47,57.14,142053.0
2016-10-13 10:00:00,57.12,57.12,56.64,56.95,116836.0,57.12,57.12,56.64,56.95,116836.0
2016-10-13 10:30:00,56.96,57.45,56.9,57.43,277737.0,56.96,57.45,56.9,57.43,277737.0
2016-10-13 11:00:00,57.42,57.56,57.23,57.45,117170.0,57.42,57.56,57.23,57.45,117170.0
2016-10-13 11:30:00,57.45,57.63,57.42,57.57,111740.0,57.45,57.63,57.42,57.57,111740.0
2016-10-13 12:00:00,57.58,57.64,57.48,57.5,88117.0,57.58,57.64,57.48,57.5,88117.0
2016-10-13 12:30:00,57.49,57.56,57.31,57.32,48642.0,57.49,57.56,57.31,57.32,48642.0
2016-10-13 13:00:00,57.32,57.42,57.2,57.29,78139.0,57.32,57.42,57.2,57.29,78139.0
2016-10-13 13:30:00,57.31,57.79,57.31,57.76,130526.0,57.31,57.79,57.31,57.76,130526.0
2016-10-13 14:00:00,57.75,57.94,57.65,57.91,90906.0,57.75,57.94,57.65,57.91,90906.0
2016-10-13 14:30:00,57.91,58.1,57.77,58.03,178025.0,57.91,58.1,57.77,58.03,178025.0
2016-10-13 15:00:00,58.03,58.22,57.74,57.75,261862.0,58.03,58.22,57.74,57.75,261862.0
2016-10-13 15:30:00,57.75,57.81,57.57,57.61,453842.0,57.75,57.81,57.57,57.61,453842.0
2016-10-14 09:30:00,57.7,57.97,57.2,57.22,228155.0,57.7,57.97,57.2,57.22,228155.0
2016-10-14 10:00:00,57.21,57.32,56.87,57.12,220162.0,57.21,57.32,56.87,57.12,220162.0
2016-10-14 10:30:00,57.13,57.17,57.0,57.12,86231.0,57.13,57.17,57.0,57.12,86231.0
2016-10-14 11:00:00,57.11,57.12,56.9,56.98,105548.0,57.11,57.12,56.9,56.98,105548.0
2016-10-14 11:30:00,56.98,57.03,56.44,56.44,124595.0,56.98,57.03,56.44,56.44,124595.0
2016-10-14 12:00:00,56.43,56.81,56.43,56.77,80997.0,56.43,56.81,56.43,56.77,80997.0
2016-10-14 12:30:00,56.76,56.8,56.64,56.7,47981.0,56.76,56.8,56.64,56.7,47981.0
2016-10-14 13:00:00,56.7,56.87,56.6,56.83,61978.0,56.7,56.87,56.6,56.83,61978.0
2016-10-14 13:30:00,56.82,56.86,56.53,56.56,145206.0,56.82,56.86,56.53,56.56,145206.0
2016-10-14 14:00:00,56.55,56.85,56.52,56.85,86993.0,56.55,56.85,56.52,56.85,86993.0
2016-10-14 14:30:00,56.85,56.91,56.79,56.8,83599.0,56.85,56.91,56.79,56.8,83599.0
2016-10-14 15:00:00,56.8,56.86,56.76,56.78,61854.0,56.8,56.86,56.76,56.78,61854.0
2016-10-14 15:30:00,56.77,56.81,56.61,56.62,276608.0,56.77,56.81,56.61,56.62,276608.0
2016-10-17 09:30:00,55.83,56.19,55.55,55.94,222249.0,55.83,56.19,55.55,55.94,222249.0
2016-10-17 10:00:00,55.98,56.01,55.63,55.8,143854.0,55.98,56.01,55.63,55.8,143854.0
2016-10-17 10:30:00,55.83,55.88,55.38,55.4,118219.0,55.83,55.88,55.38,55.4,118219.0
2016-10-17 11:00:00,55.4,55.68,55.31,55.6,99308.0,55.4,55.68,55.31,55.6,99308.0
2016-10-17 11:30:00,55.61,55.73,55.52,55.61,105533.0,55.61,55.73,55.52,55.61,105533.0
2016-10-17 12:00:00,55.61,55.66,55.47,55.6,85417.0,55.61,55.66,55.47,55.6,85417.0
2016-10-17 12:30:00,55.59,55.66,55.5,55.51,65211.0,55.59,55.66,55.5,55.51,65211.0
2016-10-17 13:00:00,55.5,55.54,55.4,55.47,57334.0,55.5,55.54,55.4,55.47,57334.0
2016-10-17 13:30:00,55.45,55.51,55.35,55.35,75969.0,55.45,55.51,55.35,55.35,75969.0
2016-10-17 14:00:00,55.35,55.43,55.35,55.41,67324.0,55.35,55.43,55.35,55.41,67324.0
2016-10-17 14:30:00,55.41,55.41,55.1,55.23,79557.0,55.41,55.41,55.1,55.23,79557.0
2016-10-17 15:00:00,55.23,55.24,55.0,55.05,145761.0,55.23,55.24,55.0,55.05,145761.0
2016-10-17 15:30:00,55.06,55.08,54.87,54.87,407212.0,55.06,55.08,54.87,54.87,407212.0
2016-10-18 09:30:00,55.5,55.72,55.12,55.54,305407.0,55.5,55.72,55.12,55.54,305407.0
2016-10-18 10:00:00,55.55,55.63,55.45,55.55,127376.0,55.55,55.63,55.45,55.55,127376.0
2016-10-18 10:30:00,55.55,55.89,55.54,55.61,210704.0,55.55,55.89,55.54,55.61,210704.0
2016-10-18 11:00:00,55.62,55.92,55.62,55.87,110651.0,55.62,55.92,55.62,55.87,110651.0
2016-10-18 11:30:00,55.88,56.47,55.87,56.44,242163.0,55.88,56.47,55.87,56.44,242163.0
2016-10-18 12:00:00,56.45,56.79,56.45,56.7,235462.0,56.45,56.79,56.45,56.7,235462.0
2016-10-18 12:30:00,56.72,56.75,56.14,56.33,94890.0,56.72,56.75,56.14,56.33,94890.0
2016-10-18 13:00:00,56.33,56.68,56.23,56.49,164073.0,56.33,56.68,56.23,56.49,164073.0
2016-10-18 13:30:00,56.5,56.53,56.36,56.37,344014.0,56.5,56.53,56.36,56.37,344014.0
2016-10-18 14:00:00,56.36,56.47,56.21,56.23,143328.0,56.36,56.47,56.21,56.23,143328.0
2016-10-18 14:30:00,56.23,56.57,56.19,56.41,140569.0,56.23,56.57,56.19,56.41,140569.0
2016-10-18 15:00:00,56.41,56.42,56.25,56.33,154480.0,56.41,56.42,56.25,56.33,154480.0
2016-10-18 15:30:00,56.33,56.45,56.23,56.29,573723.0,56.33,56.45,56.23,56.29,573723.0
2016-10-19 09:30:00,56.38,57.88,56.38,57.88,594249.0,56.38,57.88,56.38,57.88,594249.0
2016-10-19 10:00:00,57.85,57.93,57.7,57.87,445980.0,57.85,57.93,57.7,57.87,445980.0
2016-10-19 10:30:00,57.87,57.97,57.57,57.59,300109.0,57.87,57.97,57.57,57.59,300109.0
2016-10-19 11:00:00,57.57,57.62,57.39,57.57,165436.0,57.57,57.62,57.39,57.57,165436.0
2016-10-19 11:30:00,57.56,57.66,57.39,57.56,137236.0,57.56,57.66,57.39,57.56,137236.0
2016-10-19 12:00:00,57.57,57.66,57.56,57.59,145388.0,57.57,57.66,57.56,57.59,145388.0
2016-10-19 12:30:00,57.6,57.89,57.58,57.72,166599.0,57.6,57.89,57.58,57.72,166599.0
2016-10-19 13:00:00,57.73,57.78,57.58,57.67,121845.0,57.73,57.78,57.58,57.67,121845.0
2016-10-19 13:30:00,57.68,58.05,57.68,57.99,301706.0,57.68,58.05,57.68,57.99,301706.0
2016-10-19 14:00:00,58.0,58.87,57.92,58.42,824715.0,58.0,58.87,57.92,58.42,824715.0
2016-10-19 14:30:00,58.42,58.85,58.31,58.39,410009.0,58.42,58.85,58.31,58.39,410009.0
2016-10-19 15:00:00,58.4,58.81,58.38,58.72,362795.0,58.4,58.81,58.38,58.72,362795.0
2016-10-19 15:30:00,58.72,58.79,58.46,58.58,853441.0,58.72,58.79,58.46,58.58,853441.0
2016-10-20 09:30:00,58.27,58.72,57.63,58.14,206027.0,58.27,58.72,57.63,58.14,206027.0
2016-10-20 10:00:00,58.14,58.88,58.14,58.84,330194.0,58.14,58.88,58.14,58.84,330194.0
2016-10-20 10:30:00,58.85,58.88,58.03,58.16,216926.0,58.85,58.88,58.03,58.16,216926.0
2016-10-20 11:00:00,58.18,58.42,58.04,58.04,321199.0,58.18,58.42,58.04,58.04,321199.0
2016-10-20 11:30:00,58.03,58.08,57.7,57.79,162774.0,58.03,58.08,57.7,57.79,162774.0
2016-10-20 12:00:00,57.79,57.88,57.5,57.53,202202.0,57.79,57.88,57.5,57.53,202202.0
2016-10-20 12:30:00,57.54,57.8,57.51,57.73,124255.0,57.54,57.8,57.51,57.73,124255.0
2016-10-20 13:00:00,57.72,57.91,57.72,57.82,134623.0,57.72,57.91,57.72,57.82,134623.0
2016-10-20 13:30:00,57.82,57.82,57.67,57.79,135450.0,57.82,57.82,57.67,57.79,135450.0
2016-10-20 14:00:00,57.78,57.82,57.5,57.57,144048.0,57.78,57.82,57.5,57.57,144048.0
2016-10-20 14:30:00,57.57,57.75,57.51,57.72,130761.0,57.57,57.75,57.51,57.72,130761.0
2016-10-20 15:00:00,57.71,57.95,57.71,57.84,135073.0,57.71,57.95,57.71,57.84,135073.0
2016-10-20 15:30:00,57.83,57.89,57.71,57.78,328506.0,57.83,57.89,57.71,57.78,328506.0
2016-10-21 09:30:00,57.19,57.55,56.72,57.38,250082.0,57.19,57.55,56.72,57.38,250082.0
2016-10-21 10:00:00,57.38,57.6,57.27,57.41,268041.0,57.38,57.6,57.27,57.41,268041.0
2016-10-21 10:30:00,57.43,57.48,57.04,57.04,127212.0,57.43,57.48,57.04,57.04,127212.0
2016-10-21 11:00:00,57.03,57.07,56.85,56.97,86880.0,57.03,57.07,56.85,56.97,86880.0
2016-10-21 11:30:00,56.97,57.13,56.92,57.02,94116.0,56.97,57.13,56.92,57.02,94116.0
2016-10-21 12:00:00,57.02,57.04,56.75,56.8,202910.0,57.02,57.04,56.75,56.8,202910.0
2016-10-21 12:30:00,56.81,56.88,56.72,56.82,113322.0,56.81,56.88,56.72,56.82,113322.0
2016-10-21 13:00:00,56.81,56.81,56.47,56.51,106426.0,56.81,56.81,56.47,56.51,106426.0
2016-10-21 13:30:00,56.52,56.98,56.42,56.94,196760.0,56.52,56.98,56.42,56.94,196760.0
2016-10-21 14:00:00,56.96,57.2,56.74,57.2,186732.0,56.96,57.2,56.74,57.2,186732.0
2016-10-21 14:30:00,57.18,57.33,56.97,57.02,294163.0,57.18,57.33,56.97,57.02,294163.0
2016-10-21 15:00:00,57.01,57.26,56.99,57.16,298594.0,57.01,57.26,56.99,57.16,298594.0
2016-10-21 15:30:00,57.15,57.2,56.98,56.99,353851.0,57.15,57.2,56.98,56.99,353851.0
2016-10-24 09:30:00,56.91,57.33,56.57,57.24,344543.0,56.91,57.33,56.57,57.24,344543.0
2016-10-24 10:00:00,57.25,57.25,56.74,56.86,236364.0,57.25,57.25,56.74,56.86,236364.0
2016-10-24 10:30:00,56.86,57.03,56.76,56.95,94291.0,56.86,57.03,56.76,56.95,94291.0
2016-10-24 11:00:00,56.91,56.94,56.27,56.27,177145.0,56.91,56.94,56.27,56.27,177145.0
2016-10-24 11:30:00,56.29,56.59,56.28,56.55,139464.0,56.29,56.59,56.28,56.55,139464.0
2016-10-24 12:00:00,56.51,56.59,56.35,56.36,73579.0,56.51,56.59,56.35,56.36,73579.0
2016-10-24 12:30:00,56.37,56.46,56.33,56.39,53907.0,56.37,56.46,56.33,56.39,53907.0
2016-10-24 13:00:00,56.39,56.47,56.31,56.35,54568.0,56.39,56.47,56.31,56.35,54568.0
2016-10-24 13:30:00,56.36,56.49,56.33,56.48,42605.0,56.36,56.49,56.33,56.48,42605.0
2016-10-24 14:00:00,56.47,56.51,56.38,56.47,50547.0,56.47,56.51,56.38,56.47,50547.0
2016-10-24 14:30:00,56.46,56.55,56.33,56.33,62325.0,56.46,56.55,56.33,56.33,62325.0
2016-10-24 15:00:00,56.33,56.4,56.22,56.26,84232.0,56.33,56.4,56.22,56.26,84232.0
2016-10-24 15:30:00,56.25,56.31,56.15,56.23,243623.0,56.25,56.31,56.15,56.23,243623.0
2016-10-25 09:30:00,54.49,56.27,54.0,56.02,605594.0,54.49,56.27,54.0,56.02,605594.0
2016-10-25 10:00:00,56.05,56.23,55.46,55.69,377516.0,56.05,56.23,55.46,55.69,377516.0
2016-10-25 10:30:00,55.67,55.78,55.15,55.21,240636.0,55.67,55.78,55.15,55.21,240636.0
2016-10-25 11:00:00,55.21,55.27,54.82,54.87,256142.0,55.21,55.27,54.82,54.87,256142.0
2016-10-25 11:30:00,54.87,55.17,54.87,55.05,124040.0,54.87,55.17,54.87,55.05,124040.0
2016-10-25 12:00:00,55.05,55.36,54.67,55.35,276378.0,55.05,55.36,54.67,55.35,276378.0
2016-10-25 12:30:00,55.34,55.45,55.27,55.29,77858.0,55.34,55.45,55.27,55.29,77858.0
2016-10-25 13:00:00,55.29,55.52,55.2,55.41,199930.0,55.29,55.52,55.2,55.41,199930.0
2016-10-25 13:30:00,55.4,55.56,55.3,55.37,75564.0,55.4,55.56,55.3,55.37,75564.0
2016-10-25 14:00:00,55.37,55.42,55.22,55.23,83140.0,55.37,55.42,55.22,55.23,83140.0
2016-10-25 14:30:00,55.22,55.38,55.18,55.31,97780.0,55.22,55.38,55.18,55.31,97780.0
2016-10-25 15:00:00,55.3,55.33,55.23,55.29,164483.0,55.3,55.33,55.23,55.29,164483.0
2016-10-25 15:30:00,55.29,55.31,55.02,55.12,324313.0,55.29,55.31,55.02,55.12,324313.0
2016-10-26 09:30:00,55.23,56.39,55.19,56.37,206302.0,55.23,56.39,55.19,56.37,206302.0
2016-10-26 10:00:00,56.37,56.4,56.01,56.14,135551.0,56.37,56.4,56.01,56.14,135551.0
2016-10-26 10:30:00,56.19,57.87,56.19,57.22,1227828.0,56.19,57.87,56.19,57.22,1227828.0
2016-10-26 11:00:00,57.21,57.26,56.74,56.91,248421.0,57.21,57.26,56.74,56.91,248421.0
2016-10-26 11:30:00,56.94,57.07,56.76,56.87,95381.0,56.94,57.07,56.76,56.87,95381.0
2016-10-26 12:00:00,56.87,57.05,56.87,56.92,142082.0,56.87,57.05,56.87,56.92,142082.0
2016-10-26 12:30:00,56.92,56.96,56.72,56.94,76610.0,56.92,56.96,56.72,56.94,76610.0
2016-10-26 13:00:00,56.95,57.09,56.79,57.09,63568.0,56.95,57.09,56.79,57.09,63568.0
2016-10-26 13:30:00,57.08,57.15,56.99,57.06,87797.0,57.08,57.15,56.99,57.06,87797.0
2016-10-26 14:00:00,57.06,57.33,56.97,57.06,122233.0,57.06,57.33,56.97,57.06,122233.0
2016-10-26 14:30:00,57.06,57.15,56.96,57.13,62143.0,57.06,57.15,56.96,57.13,62143.0
2016-10-26 15:00:00,57.13,57.2,56.97,57.16,126019.0,57.13,57.2,56.97,57.16,126019.0
2016-10-26 15:30:00,57.16,57.18,56.95,57.01,231825.0,57.16,57.18,56.95,57.01,231825.0
2016-10-27 09:30:00,57.03,57.46,56.86,57.43,187666.0,57.03,57.46,56.86,57.43,187666.0
2016-10-27 10:00:00,57.43,57.43,56.98,57.07,126801.0,57.43,57.43,56.98,57.07,126801.0
2016-10-27 10:30:00,57.05,57.18,56.63,56.65,85652.0,57.05,57.18,56.63,56.65,85652.0
2016-10-27 11:00:00,56.64,56.73,56.51,56.61,84435.0,56.64,56.73,56.51,56.61,84435.0
2016-10-27 11:30:00,56.64,56.89,56.58,56.85,75290.0,56.64,56.89,56.58,56.85,75290.0
2016-10-27 12:00:00,56.89,56.98,56.83,56.95,80308.0,56.89,56.98,56.83,56.95,80308.0
2016-10-27 12:30:00,56.95,57.0,56.54,56.54,74802.0,56.95,57.0,56.54,56.54,74802.0
2016-10-27 13:00:00,56.55,56.69,56.51,56.66,74967.0,56.55,56.69,56.51,56.66,74967.0
2016-10-27 13:30:00,56.66,56.77,56.64,56.73,79323.0,56.66,56.77,56.64,56.73,79323.0
2016-10-27 14:00:00,56.72,56.82,56.68,56.78,139300.0,56.72,56.82,56.68,56.78,139300.0
2016-10-27 14:30:00,56.77,56.81,56.62,56.71,203885.0,56.77,56.81,56.62,56.71,203885.0
2016-10-27 15:00:00,56.72,57.05,56.72,57.01,263480.0,56.72,57.05,56.72,57.01,263480.0
2016-10-27 15:30:00,57.01,57.34,56.95,57.24,636483.0,57.01,57.34,56.95,57.24,636483.0
2016-10-28 09:30:00,57.45,58.6,57.24,58.24,277839.0,57.45,58.6,57.24,58.24,277839.0
2016-10-28 10:00:00,58.28,58.45,58.02,58.24,215082.0,58.28,58.45,58.02,58.24,215082.0
2016-10-28 10:30:00,58.25,58.45,58.03,58.42,128254.0,58.25,58.45,58.03,58.42,128254.0
2016-10-28 11:00:00,58.36,58.43,57.9,58.04,132163.0,58.36,58.43,57.9,58.04,132163.0
2016-10-28 11:30:00,58.03,58.35,57.99,58.31,94642.0,58.03,58.35,57.99,58.31,94642.0
2016-10-28 12:00:00,58.32,59.0,58.25,59.0,216650.0,58.32,59.0,58.25,59.0,216650.0
2016-10-28 12:30:00,58.99,59.0,58.68,58.73,121747.0,58.99,59.0,58.68,58.73,121747.0
2016-10-28 13:00:00,58.72,58.78,58.3,58.5,121090.0,58.72,58.78,58.3,58.5,121090.0
2016-10-28 13:30:00,58.48,58.52,58.23,58.28,92343.0,58.48,58.52,58.23,58.28,92343.0
2016-10-28 14:00:00,58.3,58.51,58.29,58.45,124253.0,58.3,58.51,58.29,58.45,124253.0
2016-10-28 14:30:00,58.45,58.75,58.37,58.65,108229.0,58.45,58.75,58.37,58.65,108229.0
2016-10-28 15:00:00,58.63,58.77,58.51,58.63,166547.0,58.63,58.77,58.51,58.63,166547.0
2016-10-28 15:30:00,58.62,58.62,58.33,58.4,401835.0,58.62,58.62,58.33,58.4,401835.0
2016-10-31 09:30:00,58.36,58.49,57.64,58.04,133681.0,58.36,58.49,57.64,58.04,133681.0
2016-10-31 10:00:00,58.08,58.35,58.02,58.11,70536.0,58.08,58.35,58.02,58.11,70536.0
2016-10-31 10:30:00,58.12,58.14,57.94,58.0,46621.0,58.12,58.14,57.94,58.0,46621.0
2016-10-31 11:00:00,58.03,58.09,57.89,58.0,54595.0,58.03,58.09,57.89,58.0,54595.0
2016-10-31 11:30:00,57.98,58.06,57.69,57.75,94602.0,57.98,58.06,57.69,57.75,94602.0
2016-10-31 12:00:00,57.74,57.74,57.41,57.68,101607.0,57.74,57.74,57.41,57.68,101607.0
2016-10-31 12:30:00,57.68,57.77,57.57,57.66,45733.0,57.68,57.77,57.57,57.66,45733.0
2016-10-31 13:00:00,57.68,57.77,57.48,57.52,78002.0,57.68,57.77,57.48,57.52,78002.0
2016-10-31 13:30:00,57.5,57.55,57.34,57.38,82406.0,57.5,57.55,57.34,57.38,82406.0
2016-10-31 14:00:00,57.37,57.45,57.26,57.29,185178.0,57.37,57.45,57.26,57.29,185178.0
2016-10-31 14:30:00,57.27,57.4,57.21,57.39,70763.0,57.27,57.4,57.21,57.39,70763.0
2016-10-31 15:00:00,57.38,57.5,57.23,57.25,113916.0,57.38,57.5,57.23,57.25,113916.0
2016-10-31 15:30:00,57.24,57.35,57.14,57.25,419315.0,57.24,57.35,57.14,57.25,419315.0
2016-11-01 09:30:00,57.34,57.66,57.25,57.57,41002.0,57.34,57.66,57.25,57.57,41002.0
2016-11-01 10:00:00,57.52,57.52,57.09,57.09,52651.0,57.52,57.52,57.09,57.09,52651.0
2016-11-01 10:30:00,57.11,57.38,56.93,57.38,41601.0,57.11,57.38,56.93,57.38,41601.0
2016-11-01 11:00:00,57.38,57.42,57.22,57.23,77151.0,57.38,57.42,57.22,57.23,77151.0
2016-11-01 11:30:00,57.22,57.36,57.07,57.16,53778.0,57.22,57.36,57.07,57.16,53778.0
2016-11-01 12:00:00,57.16,57.22,57.0,57.14,56721.0,57.16,57.22,57.0,57.14,56721.0
2016-11-01 12:30:00,57.15,57.29,56.97,57.02,65388.0,57.15,57.29,56.97,57.02,65388.0
2016-11-01 13:00:00,56.99,57.18,56.96,57.1,63310.0,56.99,57.18,56.96,57.1,63310.0
2016-11-01 13:30:00,57.14,57.17,56.87,56.93,142895.0,57.14,57.17,56.87,56.93,142895.0
2016-11-01 14:00:00,56.93,56.98,56.63,56.97,85236.0,56.93,56.98,56.63,56.97,85236.0
2016-11-01 14:30:00,56.93,57.09,56.93,56.97,54900.0,56.93,57.09,56.93,56.97,54900.0
2016-11-01 15:00:00,56.95,57.02,56.86,56.9,84908.0,56.95,57.02,56.86,56.9,84908.0
2016-11-01 15:30:00,56.9,57.39,56.82,57.31,302279.0,56.9,57.39,56.82,57.31,302279.0
2016-11-02 09:30:00,57.28,58.23,56.93,58.1,200000.0,57.28,58.23,56.93,58.1,200000.0
2016-11-02 10:00:00,58.03,58.14,57.73,57.75,64229.0,58.03,58.14,57.73,57.75,64229.0
2016-11-02 10:30:00,57.76,57.84,57.53,57.78,73756.0,57.76,57.84,57.53,57.78,73756.0
2016-11-02 11:00:00,57.8,58.3,57.8,58.11,121236.0,57.8,58.3,57.8,58.11,121236.0
2016-11-02 11:30:00,58.09,58.18,57.93,57.94,74522.0,58.09,58.18,57.93,57.94,74522.0
2016-11-02 12:00:00,57.94,57.94,57.67,57.72,50544.0,57.94,57.94,57.67,57.72,50544.0
2016-11-02 12:30:00,57.73,57.77,57.53,57.66,64170.0,57.73,57.77,57.53,57.66,64170.0
2016-11-02 13:00:00,57.64,57.72,57.27,57.45,126646.0,57.64,57.72,57.27,57.45,126646.0
2016-11-02 13:30:00,57.46,57.66,57.33,57.59,93158.0,57.46,57.66,57.33,57.59,93158.0
2016-11-02 14:00:00,57.62,57.72,57.19,57.66,87632.0,57.62,57.72,57.19,57.66,87632.0
2016-11-02 14:30:00,57.66,57.72,57.5,57.57,102234.0,57.66,57.72,57.5,57.57,102234.0
2016-11-02 15:00:00,57.57,57.79,57.53,57.7,124932.0,57.57,57.79,57.53,57.7,124932.0
2016-11-02 15:30:00,57.69,57.76,57.35,57.4,336789.0,57.69,57.76,57.35,57.4,336789.0
2016-11-03 09:30:00,57.73,57.88,56.67,56.67,138819.0,57.73,57.88,56.67,56.67,138819.0
2016-11-03 10:00:00,56.67,56.74,56.22,56.33,120476.0,56.67,56.74,56.22,56.33,120476.0
2016-11-03 10:30:00,56.31,56.49,56.09,56.15,94509.0,56.31,56.49,56.09,56.15,94509.0
2016-11-03 11:00:00,56.15,56.42,56.06,56.2,95823.0,56.15,56.42,56.06,56.2,95823.0
2016-11-03 11:30:00,56.2,56.26,56.06,56.09,68837.0,56.2,56.26,56.06,56.09,68837.0
2016-11-03 12:00:00,56.09,56.15,56.0,56.03,50802.0,56.09,56.15,56.0,56.03,50802.0
2016-11-03 12:30:00,56.01,56.07,55.84,55.92,46800.0,56.01,56.07,55.84,55.92,46800.0
2016-11-03 13:00:00,55.88,55.9,55.53,55.63,110168.0,55.88,55.9,55.53,55.63,110168.0
2016-11-03 13:30:00,55.62,55.65,55.41,55.55,170138.0,55.62,55.65,55.41,55.55,170138.0
2016-11-03 14:00:00,55.53,55.64,55.5,55.54,106172.0,55.53,55.64,55.5,55.54,106172.0
2016-11-03 14:30:00,55.54,55.54,55.31,55.38,83981.0,55.54,55.54,55.31,55.38,83981.0
2016-11-03 15:00:00,55.36,55.43,55.27,55.38,102114.0,55.36,55.43,55.27,55.38,102114.0
2016-11-03 15:30:00,55.38,55.4,55.02,55.11,380856.0,55.38,55.4,55.02,55.11,380856.0
2016-11-04 09:30:00,55.37,55.99,55.19,55.63,164568.0,55.37,55.99,55.19,55.63,164568.0
2016-11-04 10:00:00,55.63,55.99,55.62,55.98,81330.0,55.63,55.99,55.62,55.98,81330.0
2016-11-04 10:30:00,55.96,56.26,55.9,56.21,93566.0,55.96,56.26,55.9,56.21,93566.0
2016-11-04 11:00:00,56.19,56.46,56.18,56.35,70808.0,56.19,56.46,56.18,56.35,70808.0
2016-11-04 11:30:00,56.35,56.49,56.33,56.45,81772.0,56.35,56.49,56.33,56.45,81772.0
2016-11-04 12:00:00,56.42,56.47,56.3,56.47,42810.0,56.42,56.47,56.3,56.47,42810.0
2016-11-04 12:30:00,56.47,56.53,56.31,56.52,40720.0,56.47,56.53,56.31,56.52,40720.0
2016-11-04 13:00:00,56.52,56.52,56.29,56.3,22654.0,56.52,56.52,56.29,56.3,22654.0
2016-11-04 13:30:00,56.29,56.44,56.27,56.42,45001.0,56.29,56.44,56.27,56.42,45001.0
2016-11-04 14:00:00,56.42,56.44,56.26,56.27,54164.0,56.42,56.44,56.26,56.27,54164.0
2016-11-04 14:30:00,56.27,56.27,56.04,56.08,84728.0,56.27,56.27,56.04,56.08,84728.0
2016-11-04 15:00:00,56.07,56.11,55.96,56.07,81885.0,56.07,56.11,55.96,56.07,81885.0
2016-11-04 15:30:00,56.07,56.07,55.64,55.84,394098.0,56.07,56.07,55.64,55.84,394098.0
2016-11-07 09:30:00,56.59,56.85,55.94,56.07,193427.0,56.59,56.85,55.94,56.07,193427.0
2016-11-07 10:00:00,56.08,56.5,56.02,56.49,120911.0,56.08,56.5,56.02,56.49,120911.0
2016-11-07 10:30:00,56.48,56.49,56.29,56.45,58358.0,56.48,56.49,56.29,56.45,58358.0
2016-11-07 11:00:00,56.45,56.5,56.34,56.39,73329.0,56.45,56.5,56.34,56.39,73329.0
2016-11-07 11:30:00,56.37,56.51,56.35,56.47,74028.0,56.37,56.51,56.35,56.47,74028.0
2016-11-07 12:00:00,56.48,56.57,56.37,56.43,54794.0,56.48,56.57,56.37,56.43,54794.0
2016-11-07 12:30:00,56.42,56.47,55.99,56.0,104605.0,56.42,56.47,55.99,56.0,104605.0
2016-11-07 13:00:00,56.0,56.03,55.84,55.84,99860.0,56.0,56.03,55.84,55.84,99860.0
2016-11-07 13:30:00,55.9,56.06,55.64,55.81,208416.0,55.9,56.06,55.64,55.81,208416.0
2016-11-07 14:00:00,55.8,55.85,55.45,55.69,227176.0,55.8,55.85,55.45,55.69,227176.0
2016-11-07 14:30:00,55.7,55.78,55.46,55.68,92178.0,55.7,55.78,55.46,55.68,92178.0
2016-11-07 15:00:00,55.69,55.72,55.42,55.5,231683.0,55.69,55.72,55.42,55.5,231683.0
2016-11-07 15:30:00,55.51,55.8,55.48,55.7,336010.0,55.51,55.8,55.48,55.7,336010.0
2016-11-08 09:30:00,55.83,56.27,55.52,56.12,106570.0,55.83,56.27,55.52,56.12,106570.0
2016-11-08 10:00:00,56.12,56.14,55.63,55.71,71441.0,56.12,56.14,55.63,55.71,71441.0
2016-11-08 10:30:00,55.69,56.11,55.68,55.97,90385.0,55.69,56.11,55.68,55.97,90385.0
2016-11-08 11:00:00,55.97,56.33,55.94,56.32,69967.0,55.97,56.33,55.94,56.32,69967.0
2016-11-08 11:30:00,56.31,56.6,56.29,56.56,65592.0,56.31,56.6,56.29,56.56,65592.0
2016-11-08 12:00:00,56.58,56.87,56.54,56.83,63359.0,56.58,56.87,56.54,56.83,63359.0
2016-11-08 12:30:00,56.82,56.87,56.75,56.8,77382.0,56.82,56.87,56.75,56.8,77382.0
2016-11-08 13:00:00,56.81,57.08,56.68,56.75,105771.0,56.81,57.08,56.68,56.75,105771.0
2016-11-08 13:30:00,56.76,57.28,56.75,57.21,150383.0,56.76,57.28,56.75,57.21,150383.0
2016-11-08 14:00:00,57.2,57.21,56.63,56.84,146878.0,57.2,57.21,56.63,56.84,146878.0
2016-11-08 14:30:00,56.88,56.98,56.79,56.95,63368.0,56.88,56.98,56.79,56.95,63368.0
2016-11-08 15:00:00,56.94,57.16,56.9,57.09,62840.0,56.94,57.16,56.9,57.09,62840.0
2016-11-08 15:30:00,57.1,57.16,56.87,56.97,242145.0,57.1,57.16,56.87,56.97,242145.0
2016-11-09 09:30:00,55.62,56.3,54.65,56.11,206907.0,55.62,56.3,54.65,56.11,206907.0
2016-11-09 10:00:00,56.13,56.2,55.4,55.78,106562.0,56.13,56.2,55.4,55.78,106562.0
2016-11-09 10:30:00,55.83,56.38,55.74,56.09,124114.0,55.83,56.38,55.74,56.09,124114.0
2016-11-09 11:00:00,56.12,56.6,56.09,56.6,88041.0,56.12,56.6,56.09,56.6,88041.0
2016-11-09 11:30:00,56.58,57.1,56.57,56.86,58409.0,56.58,57.1,56.57,56.86,58409.0
2016-11-09 12:00:00,56.87,56.98,56.65,56.92,87001.0,56.87,56.98,56.65,56.92,87001.0
2016-11-09 12:30:00,56.92,57.21,56.88,57.19,27892.0,56.92,57.21,56.88,57.19,27892.0
2016-11-09 13:00:00,57.17,57.29,56.96,57.11,49066.0,57.17,57.29,56.96,57.11,49066.0
2016-11-09 13:30:00,57.09,57.52,57.06,57.41,74529.0,57.09,57.52,57.06,57.41,74529.0
2016-11-09 14:00:00,57.42,57.7,57.42,57.68,93787.0,57.42,57.7,57.42,57.68,93787.0
2016-11-09 14:30:00,57.64,57.86,57.59,57.81,77995.0,57.64,57.86,57.59,57.81,77995.0
2016-11-09 15:00:00,57.81,58.07,57.81,57.97,127258.0,57.81,58.07,57.81,57.97,127258.0
2016-11-09 15:30:00,57.96,58.02,57.75,57.78,237527.0,57.96,58.02,57.75,57.78,237527.0
2016-11-10 09:30:00,58.39,58.85,57.9,58.38,122235.0,58.39,58.85,57.9,58.38,122235.0
2016-11-10 10:00:00,58.35,58.44,57.73,57.73,51354.0,58.35,58.44,57.73,57.73,51354.0
2016-11-10 10:30:00,57.77,57.94,57.34,57.75,205129.0,57.77,57.94,57.34,57.75,205129.0
2016-11-10 11:00:00,57.73,57.84,57.52,57.58,90018.0,57.73,57.84,57.52,57.58,90018.0
2016-11-10 11:30:00,57.59,57.98,57.3,57.57,97853.0,57.59,57.98,57.3,57.57,97853.0
2016-11-10 12:00:00,57.56,57.56,56.83,56.85,121969.0,57.56,57.56,56.83,56.85,121969.0
2016-11-10 12:30:00,56.86,57.13,56.49,57.01,109963.0,56.86,57.13,56.49,57.01,109963.0
2016-11-10 13:00:00,57.05,57.26,56.92,56.97,36430.0,57.05,57.26,56.92,56.97,36430.0
2016-11-10 13:30:00,57.02,57.49,56.96,57.2,91551.0,57.02,57.49,56.96,57.2,91551.0
2016-11-10 14:00:00,57.2,57.29,57.02,57.1,73223.0,57.2,57.29,57.02,57.1,73223.0
2016-11-10 14:30:00,57.12,57.22,56.93,57.13,60787.0,57.12,57.22,56.93,57.13,60787.0
2016-11-10 15:00:00,57.13,57.24,56.99,57.04,92899.0,57.13,57.24,56.99,57.04,92899.0
2016-11-10 15:30:00,57.04,57.13,56.92,57.05,233786.0,57.04,57.13,56.92,57.05,233786.0
2016-11-11 09:30:00,57.07,57.5,56.83,57.15,56080.0,57.07,57.5,56.83,57.15,56080.0
2016-11-11 10:00:00,57.15,57.53,57.03,57.14,62018.0,57.15,57.53,57.03,57.14,62018.0
2016-11-11 10:30:00,57.14,57.15,56.89,57.04,41387.0,57.14,57.15,56.89,57.04,41387.0
2016-11-11 11:00:00,57.04,57.18,56.91,57.11,60589.0,57.04,57.18,56.91,57.11,60589.0
2016-11-11 11:30:00,57.11,57.45,57.07,57.37,54116.0,57.11,57.45,57.07,57.37,54116.0
2016-11-11 12:00:00,57.31,57.64,57.31,57.63,47636.0,57.31,57.64,57.31,57.63,47636.0
2016-11-11 12:30:00,57.64,57.67,57.17,57.19,48015.0,57.64,57.67,57.17,57.19,48015.0
2016-11-11 13:00:00,57.2,57.46,57.2,57.41,52815.0,57.2,57.46,57.2,57.41,52815.0
2016-11-11 13:30:00,57.41,57.46,57.31,57.33,38940.0,57.41,57.46,57.31,57.33,38940.0
2016-11-11 14:00:00,57.33,57.72,57.27,57.68,49345.0,57.33,57.72,57.27,57.68,49345.0
2016-11-11 14:30:00,57.68,57.76,57.56,57.62,36812.0,57.68,57.76,57.56,57.62,36812.0
2016-11-11 15:00:00,57.61,57.82,57.54,57.76,54561.0,57.61,57.82,57.54,57.76,54561.0
2016-11-11 15:30:00,57.76,57.92,57.74,57.84,172220.0,57.76,57.92,57.74,57.84,172220.0
2016-11-14 09:30:00,58.06,58.35,57.35,58.17,108531.0,58.06,58.35,57.35,58.17,108531.0
2016-11-14 10:00:00,58.2,58.52,58.2,58.39,96597.0,58.2,58.52,58.2,58.39,96597.0
2016-11-14 10:30:00,58.36,58.4,58.11,58.14,43174.0,58.36,58.4,58.11,58.14,43174.0
2016-11-14 11:00:00,58.16,58.33,57.94,57.95,206600.0,58.16,58.33,57.94,57.95,206600.0
2016-11-14 11:30:00,57.96,57.99,57.8,57.86,32757.0,57.96,57.99,57.8,57.86,32757.0
2016-11-14 12:00:00,57.87,58.01,57.52,57.53,68187.0,57.87,58.01,57.52,57.53,68187.0
2016-11-14 12:30:00,57.54,57.73,57.42,57.68,82309.0,57.54,57.73,57.42,57.68,82309.0
2016-11-14 13:00:00,57.72,57.77,57.55,57.66,27522.0,57.72,57.77,57.55,57.66,27522.0
2016-11-14 13:30:00,57.68,57.83,57.62,57.78,46011.0,57.68,57.83,57.62,57.78,46011.0
2016-11-14 14:00:00,57.79,57.82,57.63,57.74,63168.0,57.79,57.82,57.63,57.74,63168.0
2016-11-14 14:30:00,57.75,58.0,57.68,57.99,62899.0,57.75,58.0,57.68,57.99,62899.0
2016-11-14 15:00:00,57.99,58.05,57.83,57.83,91945.0,57.99,58.05,57.83,57.83,91945.0
2016-11-14 15:30:00,57.83,57.92,57.72,57.83,155046.0,57.83,57.92,57.72,57.83,155046.0
2016-11-15 09:30:00,58.12,58.46,57.23,57.34,290329.0,58.12,58.46,57.23,57.34,290329.0
2016-11-15 10:00:00,57.34,57.89,57.29,57.8,150006.0,57.34,57.89,57.29,57.8,150006.0
2016-11-15 10:30:00,57.81,57.82,57.4,57.6,58469.0,57.81,57.82,57.4,57.6,58469.0
2016-11-15 11:00:00,57.57,57.59,57.43,57.46,47259.0,57.57,57.59,57.43,57.46,47259.0
2016-11-15 11:30:00,57.46,57.54,57.1,57.15,140860.0,57.46,57.54,57.1,57.15,140860.0
2016-11-15 12:00:00,57.14,57.14,56.88,56.92,80738.0,57.14,57.14,56.88,56.92,80738.0
2016-11-15 12:30:00,56.92,57.0,56.53,56.58,120708.0,56.92,57.0,56.53,56.58,120708.0
2016-11-15 13:00:00,56.59,56.92,56.59,56.83,45488.0,56.59,56.92,56.59,56.83,45488.0
2016-11-15 13:30:00,56.82,56.9,56.79,56.8,55308.0,56.82,56.9,56.79,56.8,55308.0
2016-11-15 14:00:00,56.79,56.97,56.79,56.89,69600.0,56.79,56.97,56.79,56.89,69600.0
2016-11-15 14:30:00,56.9,57.02,56.88,56.98,65571.0,56.9,57.02,56.88,56.98,65571.0
2016-11-15 15:00:00,56.98,57.08,56.87,56.88,93723.0,56.98,57.08,56.87,56.88,93723.0
2016-11-15 15:30:00,56.88,56.94,56.79,56.8,325954.0,56.88,56.94,56.79,56.8,325954.0
2016-11-16 09:30:00,55.3,56.21,55.13,55.97,348628.0,55.3,56.21,55.13,55.97,348628.0
2016-11-16 10:00:00,56.05,56.35,55.9,56.34,224567.0,56.05,56.35,55.9,56.34,224567.0
2016-11-16 10:30:00,56.34,56.55,56.16,56.27,138377.0,56.34,56.55,56.16,56.27,138377.0
2016-11-16 11:00:00,56.27,56.37,56.07,56.14,68484.0,56.27,56.37,56.07,56.14,68484.0
2016-11-16 11:30:00,56.14,56.37,56.14,56.2,69522.0,56.14,56.37,56.14,56.2,69522.0
2016-11-16 12:00:00,56.2,56.5,56.05,56.13,122691.0,56.2,56.5,56.05,56.13,122691.0
2016-11-16 12:30:00,56.12,56.15,55.96,56.14,71432.0,56.12,56.15,55.96,56.14,71432.0
2016-11-16 13:00:00,56.14,56.26,56.06,56.23,55147.0,56.14,56.26,56.06,56.23,55147.0
2016-11-16 13:30:00,56.23,56.44,56.2,56.33,84398.0,56.23,56.44,56.2,56.33,84398.0
2016-11-16 14:00:00,56.34,56.44,56.31,56.43,50756.0,56.34,56.44,56.31,56.43,50756.0
2016-11-16 14:30:00,56.44,56.75,56.42,56.72,67449.0,56.44,56.75,56.42,56.72,67449.0
2016-11-16 15:00:00,56.71,56.72,56.37,56.37,64718.0,56.71,56.72,56.37,56.37,64718.0
2016-11-16 15:30:00,56.38,56.69,56.34,56.67,223128.0,56.38,56.69,56.34,56.67,223128.0
2016-11-17 09:30:00,56.51,57.1,56.32,56.97,172753.0,56.51,57.1,56.32,56.97,172753.0
2016-11-17 10:00:00,57.01,57.1,56.57,56.57,39417.0,57.01,57.1,56.57,56.57,39417.0
2016-11-17 10:30:00,56.54,56.68,56.41,56.55,45971.0,56.54,56.68,56.41,56.55,45971.0
2016-11-17 11:00:00,56.55,56.72,56.46,56.64,64639.0,56.55,56.72,56.46,56.64,64639.0
2016-11-17 11:30:00,56.66,56.82,56.63,56.75,71880.0,56.66,56.82,56.63,56.75,71880.0
2016-11-17 12:00:00,56.76,57.16,56.73,57.12,42083.0,56.76,57.16,56.73,57.12,42083.0
2016-11-17 12:30:00,57.12,57.33,57.0,57.3,47402.0,57.12,57.33,57.0,57.3,47402.0
2016-11-17 13:00:00,57.3,57.54,57.29,57.47,52673.0,57.3,57.54,57.29,57.47,52673.0
2016-11-17 13:30:00,57.46,57.88,57.46,57.73,77476.0,57.46,57.88,57.46,57.73,77476.0
2016-11-17 14:00:00,57.73,57.83,57.65,57.68,60852.0,57.73,57.83,57.65,57.68,60852.0
2016-11-17 14:30:00,57.67,57.7,57.45,57.48,58295.0,57.67,57.7,57.45,57.48,58295.0
2016-11-17 15:00:00,57.47,57.64,57.43,57.6,64446.0,57.47,57.64,57.43,57.6,64446.0
2016-11-17 15:30:00,57.6,57.66,57.47,57.54,230881.0,57.6,57.66,57.47,57.54,230881.0
2016-11-18 09:30:00,57.57,57.86,56.16,56.29,204605.0,57.57,57.86,56.16,56.29,204605.0
2016-11-18 10:00:00,56.26,56.55,56.0,56.01,331062.0,56.26,56.55,56.0,56.01,331062.0
2016-11-18 10:30:00,56.0,56.02,55.42,55.46,219706.0,56.0,56.02,55.42,55.46,219706.0
2016-11-18 11:00:00,55.44,55.52,54.95,55.09,326786.0,55.44,55.52,54.95,55.09,326786.0
2016-11-18 11:30:00,55.09,55.23,55.01,55.12,185275.0,55.09,55.23,55.01,55.12,185275.0
2016-11-18 12:00:00,55.1,55.35,55.1,55.35,104114.0,55.1,55.35,55.1,55.35,104114.0
2016-11-18 12:30:00,55.36,55.41,55.03,55.03,172470.0,55.36,55.41,55.03,55.03,172470.0
2016-11-18 13:00:00,55.04,55.37,55.0,55.36,83776.0,55.04,55.37,55.0,55.36,83776.0
2016-11-18 13:30:00,55.35,55.45,55.17,55.17,107676.0,55.35,55.45,55.17,55.17,107676.0
2016-11-18 14:00:00,55.17,55.19,54.82,54.82,145902.0,55.17,55.19,54.82,54.82,145902.0
2016-11-18 14:30:00,54.82,54.82,54.5,54.6,202363.0,54.82,54.82,54.5,54.6,202363.0
2016-11-18 15:00:00,54.6,54.81,54.6,54.72,174522.0,54.6,54.81,54.6,54.72,174522.0
2016-11-18 15:30:00,54.72,54.76,54.55,54.6,392903.0,54.72,54.76,54.55,54.6,392903.0
2016-11-21 09:30:00,54.97,55.52,54.83,55.34,453285.0,54.97,55.52,54.83,55.34,453285.0
2016-11-21 10:00:00,55.35,55.44,54.9,54.96,239049.0,55.35,55.44,54.9,54.96,239049.0
2016-11-21 10:30:00,54.98,55.8,54.97,55.77,270226.0,54.98,55.8,54.97,55.77,270226.0
2016-11-21 11:00:00,55.75,55.97,55.57,55.86,266455.0,55.75,55.97,55.57,55.86,266455.0
2016-11-21 11:30:00,55.86,55.97,55.69,55.9,156455.0,55.86,55.97,55.69,55.9,156455.0
2016-11-21 12:00:00,55.89,56.08,55.88,55.96,95260.0,55.89,56.08,55.88,55.96,95260.0
2016-11-21 12:30:00,55.96,56.24,55.93,56.24,83982.0,55.96,56.24,55.93,56.24,83982.0
2016-11-21 13:00:00,56.25,56.26,56.12,56.14,74402.0,56.25,56.26,56.12,56.14,74402.0
2016-11-21 13:30:00,56.14,56.16,55.92,55.94,53969.0,56.14,56.16,55.92,55.94,53969.0
2016-11-21 14:00:00,55.94,56.01,55.83,55.9,60290.0,55.94,56.01,55.83,55.9,60290.0
2016-11-21 14:30:00,55.89,55.9,55.75,55.82,43870.0,55.89,55.9,55.75,55.82,43870.0
2016-11-21 15:00:00,55.81,55.86,55.64,55.67,78488.0,55.81,55.86,55.64,55.67,78488.0
2016-11-21 15:30:00,55.67,55.83,55.62,55.79,294701.0,55.67,55.83,55.62,55.79,294701.0
2016-11-22 09:30:00,55.9,57.2,55.6,57.06,361321.0,55.9,57.2,55.6,57.06,361321.0
2016-11-22 10:00:00,57.06,57.46,56.96,57.29,190973.0,57.06,57.46,56.96,57.29,190973.0
2016-11-22 10:30:00,57.29,57.46,57.17,57.3,138421.0,57.29,57.46,57.17,57.3,138421.0
2016-11-22 11:00:00,57.3,57.54,57.2,57.33,221603.0,57.3,57.54,57.2,57.33,221603.0
2016-11-22 11:30:00,57.36,58.08,57.36,57.93,340076.0,57.36,58.08,57.36,57.93,340076.0
2016-11-22 12:00:00,57.93,58.16,57.81,57.91,244142.0,57.93,58.16,57.81,57.91,244142.0
2016-11-22 12:30:00,57.9,58.32,57.85,58.23,129448.0,57.9,58.32,57.85,58.23,129448.0
2016-11-22 13:00:00,58.24,58.32,58.15,58.19,107519.0,58.24,58.32,58.15,58.19,107519.0
2016-11-22 13:30:00,58.19,58.26,57.98,58.06,152682.0,58.19,58.26,57.98,58.06,152682.0
2016-11-22 14:00:00,58.05,58.42,58.01,58.33,135001.0,58.05,58.42,58.01,58.33,135001.0
2016-11-22 14:30:00,58.34,58.35,58.13,58.15,77704.0,58.34,58.35,58.13,58.15,77704.0
2016-11-22 15:00:00,58.13,58.28,58.09,58.11,105186.0,58.13,58.28,58.09,58.11,105186.0
2016-11-22 15:30:00,58.11,58.35,58.11,58.24,297447.0,58.11,58.35,58.11,58.24,297447.0
2016-11-23 09:30:00,57.91,58.59,57.91,58.54,146840.0,57.91,58.59,57.91,58.54,146840.0
2016-11-23 10:00:00,58.55,58.84,58.35,58.73,139513.0,58.55,58.84,58.35,58.73,139513.0
2016-11-23 10:30:00,58.75,58.84,58.6,58.79,75936.0,58.75,58.84,58.6,58.79,75936.0
2016-11-23 11:00:00,58.79,58.98,58.39,58.4,127812.0,58.79,58.98,58.39,58.4,127812.0
2016-11-23 11:30:00,58.39,58.39,58.11,58.25,86088.0,58.39,58.39,58.11,58.25,86088.0
2016-11-23 12:00:00,58.26,58.4,58.16,58.35,74682.0,58.26,58.4,58.16,58.35,74682.0
2016-11-23 12:30:00,58.35,58.36,58.23,58.33,50462.0,58.35,58.36,58.23,58.33,50462.0
2016-11-23 13:00:00,58.34,58.36,58.25,58.26,63938.0,58.34,58.36,58.25,58.26,63938.0
2016-11-23 13:30:00,58.28,58.28,58.05,58.12,36530.0,58.28,58.28,58.05,58.12,36530.0
2016-11-23 14:00:00,58.12,58.16,58.01,58.01,32193.0,58.12,58.16,58.01,58.01,32193.0
2016-11-23 14:30:00,58.05,58.09,57.62,57.67,71846.0,58.05,58.09,57.62,57.67,71846.0
2016-11-23 15:00:00,57.67,57.74,57.5,57.71,86984.0,57.67,57.74,57.5,57.71,86984.0
2016-11-23 15:30:00,57.72,57.99,57.72,57.91,104372.0,57.72,57.99,57.72,57.91,104372.0
2016-11-25 09:30:00,58.44,58.56,58.07,58.26,54264.0,58.44,58.56,58.07,58.26,54264.0
2016-11-25 10:00:00,58.32,58.5,58.29,58.3,52566.0,58.32,58.5,58.29,58.3,52566.0
2016-11-25 10:30:00,58.33,58.34,57.95,57.95,51329.0,58.33,58.34,57.95,57.95,51329.0
2016-11-25 11:00:00,57.95,58.04,57.7,57.87,44300.0,57.95,58.04,57.7,57.87,44300.0
2016-11-25 11:30:00,57.87,58.02,57.86,57.94,26105.0,57.87,58.02,57.86,57.94,26105.0
2016-11-25 12:00:00,57.93,58.0,57.82,57.85,46913.0,57.93,58.0,57.82,57.85,46913.0
2016-11-25 12:30:00,57.82,58.0,57.75,57.99,114433.0,57.82,58.0,57.75,57.99,114433.0
2016-11-28 09:30:00,57.7,58.09,57.33,57.6,97260.0,57.7,58.09,57.33,57.6,97260.0
2016-11-28 10:00:00,57.56,57.84,57.47,57.69,79065.0,57.56,57.84,57.47,57.69,79065.0
2016-11-28 10:30:00,57.65,57.7,56.64,56.67,137036.0,57.65,57.7,56.64,56.67,137036.0
2016-11-28 11:00:00,56.62,57.02,56.6,56.9,178348.0,56.62,57.02,56.6,56.9,178348.0
2016-11-28 11:30:00,56.91,57.23,56.77,56.88,121695.0,56.91,57.23,56.77,56.88,121695.0
2016-11-28 12:00:00,56.9,57.11,56.86,57.03,41473.0,56.9,57.11,56.86,57.03,41473.0
2016-11-28 12:30:00,57.03,57.13,56.92,56.98,35045.0,57.03,57.13,56.92,56.98,35045.0
2016-11-28 13:00:00,56.95,57.18,56.83,57.13,48131.0,56.95,57.18,56.83,57.13,48131.0
2016-11-28 13:30:00,57.12,57.27,57.08,57.2,39167.0,57.12,57.27,57.08,57.2,39167.0
2016-11-28 14:00:00,57.2,57.35,57.19,57.26,51860.0,57.2,57.35,57.19,57.26,51860.0
2016-11-28 14:30:00,57.27,57.41,57.22,57.32,53639.0,57.27,57.41,57.22,57.32,53639.0
2016-11-28 15:00:00,57.3,57.39,57.14,57.16,107607.0,57.3,57.39,57.14,57.16,107607.0
2016-11-28 15:30:00,57.17,57.29,57.15,57.22,238068.0,57.17,57.29,57.15,57.22,238068.0
2016-11-29 09:30:00,57.48,58.3,57.09,58.18,301311.0,57.48,58.3,57.09,58.18,301311.0
2016-11-29 10:00:00,58.2,58.5,58.0,58.04,312925.0,58.2,58.5,58.0,58.04,312925.0
2016-11-29 10:30:00,58.04,58.53,58.01,58.42,198175.0,58.04,58.53,58.01,58.42,198175.0
2016-11-29 11:00:00,58.43,58.47,58.15,58.35,222694.0,58.43,58.47,58.15,58.35,222694.0
2016-11-29 11:30:00,58.34,58.49,58.27,58.31,89988.0,58.34,58.49,58.27,58.31,89988.0
2016-11-29 12:00:00,58.29,58.31,58.12,58.23,131563.0,58.29,58.31,58.12,58.23,131563.0
2016-11-29 12:30:00,58.25,58.46,58.23,58.34,90710.0,58.25,58.46,58.23,58.34,90710.0
2016-11-29 13:00:00,58.33,58.62,58.23,58.62,146937.0,58.33,58.62,58.23,58.62,146937.0
2016-11-29 13:30:00,58.61,58.75,58.45,58.61,224986.0,58.61,58.75,58.45,58.61,224986.0
2016-11-29 14:00:00,58.6,58.7,58.29,58.34,231973.0,58.6,58.7,58.29,58.34,231973.0
2016-11-29 14:30:00,58.35,58.62,58.29,58.6,108234.0,58.35,58.62,58.29,58.6,108234.0
2016-11-29 15:00:00,58.6,58.61,58.3,58.56,127211.0,58.6,58.61,58.3,58.56,127211.0
2016-11-29 15:30:00,58.56,58.6,58.27,58.32,395795.0,58.56,58.6,58.27,58.32,395795.0
2016-11-30 09:30:00,58.48,59.48,58.03,58.57,334260.0,58.48,59.48,58.03,58.57,334260.0
2016-11-30 10:00:00,58.54,58.59,57.83,58.0,129748.0,58.54,58.59,57.83,58.0,129748.0
2016-11-30 10:30:00,58.0,58.15,57.94,58.02,64862.0,58.0,58.15,57.94,58.02,64862.0
2016-11-30 11:00:00,58.02,58.09,57.71,57.79,88447.0,58.02,58.09,57.71,57.79,88447.0
2016-11-30 11:30:00,57.78,57.82,57.16,57.18,139753.0,57.78,57.82,57.16,57.18,139753.0
2016-11-30 12:00:00,57.19,57.39,56.98,57.36,168826.0,57.19,57.39,56.98,57.36,168826.0
2016-11-30 12:30:00,57.32,57.33,57.15,57.19,36395.0,57.32,57.33,57.15,57.19,36395.0
2016-11-30 13:00:00,57.18,57.38,57.18,57.31,42433.0,57.18,57.38,57.18,57.31,42433.0
2016-11-30 13:30:00,57.31,57.31,56.92,57.0,85870.0,57.31,57.31,56.92,57.0,85870.0
2016-11-30 14:00:00,57.02,57.21,57.02,57.13,57111.0,57.02,57.21,57.02,57.13,57111.0
2016-11-30 14:30:00,57.14,57.23,57.02,57.05,51600.0,57.14,57.23,57.02,57.05,51600.0
2016-11-30 15:00:00,57.06,57.19,57.03,57.17,79828.0,57.06,57.19,57.03,57.17,79828.0
2016-11-30 15:30:00,57.17,57.19,57.0,57.0,256244.0,57.17,57.19,57.0,57.0,256244.0
2016-12-01 09:30:00,56.76,58.08,56.66,57.99,166745.0,56.76,58.08,56.66,57.99,166745.0
2016-12-01 10:00:00,57.98,58.06,57.13,57.18,167631.0,57.98,58.06,57.13,57.18,167631.0
2016-12-01 10:30:00,57.2,57.2,56.82,56.96,80945.0,57.2,57.2,56.82,56.96,80945.0
2016-12-01 11:00:00,56.96,57.02,56.7,56.98,113617.0,56.96,57.02,56.7,56.98,113617.0
2016-12-01 11:30:00,56.97,57.0,56.76,57.0,44980.0,56.97,57.0,56.76,57.0,44980.0
2016-12-01 12:00:00,56.99,57.0,56.83,56.85,16428.0,56.99,57.0,56.83,56.85,16428.0
2016-12-01 12:30:00,56.83,56.91,56.75,56.81,25372.0,56.83,56.91,56.75,56.81,25372.0
2016-12-01 13:00:00,56.8,56.81,56.7,56.76,55680.0,56.8,56.81,56.7,56.76,55680.0
2016-12-01 13:30:00,56.75,56.86,56.71,56.73,49684.0,56.75,56.86,56.71,56.73,49684.0
2016-12-01 14:00:00,56.75,56.87,56.67,56.78,126548.0,56.75,56.87,56.67,56.78,126548.0
2016-12-01 14:30:00,56.77,56.98,56.77,56.96,82414.0,56.77,56.98,56.77,56.96,82414.0
2016-12-01 15:00:00,56.95,56.96,56.54,56.54,99384.0,56.95,56.96,56.54,56.54,99384.0
2016-12-01 15:30:00,56.56,56.67,56.45,56.52,279981.0,56.56,56.67,56.45,56.52,279981.0
2016-12-02 09:30:00,54.75,55.83,54.27,55.73,468536.0,54.75,55.83,54.27,55.73,468536.0
2016-12-02 10:00:00,55.76,56.45,55.72,55.96,407539.0,55.76,56.45,55.72,55.96,407539.0
2016-12-02 10:30:00,55.97,56.23,55.92,56.09,169851.0,55.97,56.23,55.92,56.09,169851.0
2016-12-02 11:00:00,56.06,56.1,55.77,55.95,122100.0,56.06,56.1,55.77,55.95,122100.0
2016-12-02 11:30:00,55.96,56.35,55.9,56.34,102742.0,55.96,56.35,55.9,56.34,102742.0
2016-12-02 12:00:00,56.32,56.37,56.07,56.15,102861.0,56.32,56.37,56.07,56.15,102861.0
2016-12-02 12:30:00,56.13,56.31,56.1,56.11,118931.0,56.13,56.31,56.1,56.11,118931.0
2016-12-02 13:00:00,56.11,56.14,55.92,55.93,86777.0,56.11,56.14,55.92,55.93,86777.0
2016-12-02 13:30:00,55.95,56.01,55.61,55.66,86087.0,55.95,56.01,55.61,55.66,86087.0
2016-12-02 14:00:00,55.7,55.75,55.55,55.57,89157.0,55.7,55.75,55.55,55.57,89157.0
2016-12-02 14:30:00,55.56,55.57,55.39,55.41,99457.0,55.56,55.57,55.39,55.41,99457.0
2016-12-02 15:00:00,55.42,55.52,55.29,55.38,150287.0,55.42,55.52,55.29,55.38,150287.0
2016-12-02 15:30:00,55.38,55.45,55.15,55.31,345895.0,55.38,55.45,55.15,55.31,345895.0
2016-12-05 09:30:00,55.64,57.0,55.64,56.26,583291.0,55.64,57.0,55.64,56.26,583291.0
2016-12-05 10:00:00,56.33,57.6,56.24,57.52,364299.0,56.33,57.6,56.24,57.52,364299.0
2016-12-05 10:30:00,57.52,57.81,57.28,57.38,190805.0,57.52,57.81,57.28,57.38,190805.0
2016-12-05 11:00:00,57.38,57.91,57.31,57.68,217812.0,57.38,57.91,57.31,57.68,217812.0
2016-12-05 11:30:00,57.68,57.9,57.49,57.87,173848.0,57.68,57.9,57.49,57.87,173848.0
2016-12-05 12:00:00,57.82,57.99,57.41,57.48,171074.0,57.82,57.99,57.41,57.48,171074.0
2016-12-05 12:30:00,57.48,57.93,57.46,57.77,153269.0,57.48,57.93,57.46,57.77,153269.0
2016-12-05 13:00:00,57.76,57.91,57.37,57.45,111851.0,57.76,57.91,57.37,57.45,111851.0
2016-12-05 13:30:00,57.46,57.6,57.18,57.4,89318.0,57.46,57.6,57.18,57.4,89318.0
2016-12-05 14:00:00,57.4,57.58,57.28,57.31,556581.0,57.4,57.58,57.28,57.31,556581.0
2016-12-05 14:30:00,57.32,57.44,56.85,57.03,734821.0,57.32,57.44,56.85,57.03,734821.0
2016-12-05 15:00:00,57.03,57.23,56.93,57.02,373537.0,57.03,57.23,56.93,57.02,373537.0
2016-12-05 15:30:00,57.02,57.25,56.93,57.11,683200.0,57.02,57.25,56.93,57.11,683200.0
2016-12-06 09:30:00,57.62,58.34,57.3,57.43,246139.0,57.62,58.34,57.3,57.43,246139.0
2016-12-06 10:00:00,57.43,57.56,57.06,57.09,229590.0,57.43,57.56,57.06,57.09,229590.0
2016-12-06 10:30:00,57.09,57.22,57.02,57.11,129275.0,57.09,57.22,57.02,57.11,129275.0
2016-12-06 11:00:00,57.1,57.15,56.73,57.11,177374.0,57.1,57.15,56.73,57.11,177374.0
2016-12-06 11:30:00,57.12,57.2,57.01,57.16,75665.0,57.12,57.2,57.01,57.16,75665.0
2016-12-06 12:00:00,57.16,57.44,57.14,57.42,68503.0,57.16,57.44,57.14,57.42,68503.0
2016-12-06 12:30:00,57.42,57.44,57.14,57.18,92818.0,57.42,57.44,57.14,57.18,92818.0
2016-12-06 13:00:00,57.18,57.58,57.14,57.5,113521.0,57.18,57.58,57.14,57.5,113521.0
2016-12-06 13:30:00,57.48,57.89,57.38,57.74,158752.0,57.48,57.89,57.38,57.74,158752.0
2016-12-06 14:00:00,57.74,57.74,57.45,57.46,66925.0,57.74,57.74,57.45,57.46,66925.0
2016-12-06 14:30:00,57.46,57.52,57.28,57.36,82814.0,57.46,57.52,57.28,57.36,82814.0
2016-12-06 15:00:00,57.37,57.39,57.22,57.23,114111.0,57.37,57.39,57.22,57.23,114111.0
2016-12-06 15:30:00,57.23,57.4,57.22,57.24,383098.0,57.23,57.4,57.22,57.24,383098.0
2016-12-07 09:30:00,57.52,58.59,57.45,58.35,372575.0,57.52,58.59,57.45,58.35,372575.0
2016-12-07 10:00:00,58.35,58.79,58.13,58.53,278035.0,58.35,58.79,58.13,58.53,278035.0
2016-12-07 10:30:00,58.54,59.18,58.32,58.87,306655.0,58.54,59.18,58.32,58.87,306655.0
2016-12-07 11:00:00,58.85,58.89,58.43,58.7,216037.0,58.85,58.89,58.43,58.7,216037.0
2016-12-07 11:30:00,58.69,59.06,58.69,59.06,256218.0,58.69,59.06,58.69,59.06,256218.0
2016-12-07 12:00:00,59.07,59.36,59.04,59.31,217402.0,59.07,59.36,59.04,59.31,217402.0
2016-12-07 12:30:00,59.28,59.83,59.27,59.8,278378.0,59.28,59.83,59.27,59.8,278378.0
2016-12-07 13:00:00,59.81,60.07,59.71,59.94,377857.0,59.81,60.07,59.71,59.94,377857.0
2016-12-07 13:30:00,59.94,59.96,59.56,59.64,210431.0,59.94,59.96,59.56,59.64,210431.0
2016-12-07 14:00:00,59.65,59.65,59.24,59.48,259099.0,59.65,59.65,59.24,59.48,259099.0
2016-12-07 14:30:00,59.48,59.78,59.44,59.62,196860.0,59.48,59.78,59.44,59.62,196860.0
2016-12-07 15:00:00,59.62,60.12,59.62,59.99,381832.0,59.62,60.12,59.62,59.99,381832.0
2016-12-07 15:30:00,59.99,60.01,59.67,59.82,1026076.0,59.99,60.01,59.67,59.82,1026076.0
2016-12-08 09:30:00,70.51,72.7,69.68,70.76,4587993.0,70.51,72.7,69.68,70.76,4587993.0
2016-12-08 10:00:00,70.78,71.07,69.36,69.6,2020865.0,70.78,71.07,69.36,69.6,2020865.0
2016-12-08 10:30:00,69.57,69.99,68.97,69.51,1936668.0,69.57,69.99,68.97,69.51,1936668.0
2016-12-08 11:00:00,69.5,69.79,69.03,69.47,857980.0,69.5,69.79,69.03,69.47,857980.0
2016-12-08 11:30:00,69.47,70.19,69.36,69.41,753659.0,69.47,70.19,69.36,69.41,753659.0
2016-12-08 12:00:00,69.4,69.69,69.13,69.5,473877.0,69.4,69.69,69.13,69.5,473877.0
2016-12-08 12:30:00,69.51,69.8,69.07,69.17,412446.0,69.51,69.8,69.07,69.17,412446.0
2016-12-08 13:00:00,69.17,69.33,68.92,69.12,588799.0,69.17,69.33,68.92,69.12,588799.0
2016-12-08 13:30:00,69.12,69.46,68.8,68.93,512459.0,69.12,69.46,68.8,68.93,512459.0
2016-12-08 14:00:00,68.95,69.24,68.81,69.03,391367.0,68.95,69.24,68.81,69.03,391367.0
2016-12-08 14:30:00,69.02,69.15,68.85,69.06,357678.0,69.02,69.15,68.85,69.06,357678.0
2016-12-08 15:00:00,69.07,69.42,68.93,69.04,560621.0,69.07,69.42,68.93,69.04,560621.0
2016-12-08 15:30:00,69.04,69.19,68.72,68.84,1149050.0,69.04,69.19,68.72,68.84,1149050.0
2016-12-09 09:30:00,68.84,69.71,68.25,69.31,617857.0,68.84,69.71,68.25,69.31,617857.0
2016-12-09 10:00:00,69.31,69.51,68.67,69.0,343172.0,69.31,69.51,68.67,69.0,343172.0
2016-12-09 10:30:00,69.0,69.04,68.55,68.68,252213.0,69.0,69.04,68.55,68.68,252213.0
2016-12-09 11:00:00,68.69,69.35,68.59,69.25,283655.0,68.69,69.35,68.59,69.25,283655.0
2016-12-09 11:30:00,69.25,69.44,69.06,69.24,198505.0,69.25,69.44,69.06,69.24,198505.0
2016-12-09 12:00:00,69.24,69.28,68.82,69.17,148256.0,69.24,69.28,68.82,69.17,148256.0
2016-12-09 12:30:00,69.18,69.19,68.8,68.91,114699.0,69.18,69.19,68.8,68.91,114699.0
2016-12-09 13:00:00,68.9,69.13,68.83,69.11,100551.0,68.9,69.13,68.83,69.11,100551.0
2016-12-09 13:30:00,69.09,69.32,68.72,69.17,140411.0,69.09,69.32,68.72,69.17,140411.0
2016-12-09 14:00:00,69.17,69.33,69.08,69.22,126814.0,69.17,69.33,69.08,69.22,126814.0
2016-12-09 14:30:00,69.22,69.36,69.18,69.26,150861.0,69.22,69.36,69.18,69.26,150861.0
2016-12-09 15:00:00,69.27,69.39,69.18,69.31,181892.0,69.27,69.39,69.18,69.31,181892.0
2016-12-09 15:30:00,69.29,69.38,69.15,69.3,494677.0,69.29,69.38,69.15,69.3,494677.0
2016-12-12 09:30:00,69.37,69.67,68.75,69.61,198848.0,69.37,69.67,68.75,69.61,198848.0
2016-12-12 10:00:00,69.59,69.79,69.3,69.45,155477.0,69.59,69.79,69.3,69.45,155477.0
2016-12-12 10:30:00,69.47,69.62,69.24,69.34,80414.0,69.47,69.62,69.24,69.34,80414.0
2016-12-12 11:00:00,69.33,69.95,69.3,69.92,163618.0,69.33,69.95,69.3,69.92,163618.0
2016-12-12 11:30:00,69.91,70.03,69.47,69.62,133038.0,69.91,70.03,69.47,69.62,133038.0
2016-12-12 12:00:00,69.6,69.64,69.31,69.39,108048.0,69.6,69.64,69.31,69.39,108048.0
2016-12-12 12:30:00,69.39,69.56,69.2,69.32,99543.0,69.39,69.56,69.2,69.32,99543.0
2016-12-12 13:00:00,69.32,69.45,69.29,69.39,50334.0,69.32,69.45,69.29,69.39,50334.0
2016-12-12 13:30:00,69.39,69.46,69.24,69.3,83690.0,69.39,69.46,69.24,69.3,83690.0
2016-12-12 14:00:00,69.3,69.45,69.23,69.36,204963.0,69.3,69.45,69.23,69.36,204963.0
2016-12-12 14:30:00,69.36,69.57,69.35,69.54,128019.0,69.36,69.57,69.35,69.54,128019.0
2016-12-12 15:00:00,69.54,69.63,69.52,69.53,137119.0,69.54,69.63,69.52,69.53,137119.0
2016-12-12 15:30:00,69.53,69.83,69.52,69.71,376525.0,69.53,69.83,69.52,69.71,376525.0
2016-12-13 09:30:00,69.89,70.74,69.66,70.18,243457.0,69.89,70.74,69.66,70.18,243457.0
2016-12-13 10:00:00,70.17,70.29,69.8,70.01,182467.0,70.17,70.29,69.8,70.01,182467.0
2016-12-13 10:30:00,70.01,70.21,69.86,70.15,127982.0,70.01,70.21,69.86,70.15,127982.0
2016-12-13 11:00:00,70.14,70.45,70.12,70.45,155122.0,70.14,70.45,70.12,70.45,155122.0
2016-12-13 11:30:00,70.42,70.44,69.91,69.94,108080.0,70.42,70.44,69.91,69.94,108080.0
2016-12-13 12:00:00,69.94,70.02,69.61,69.66,84986.0,69.94,70.02,69.61,69.66,84986.0
2016-12-13 12:30:00,69.66,69.72,69.55,69.68,75448.0,69.66,69.72,69.55,69.68,75448.0
2016-12-13 13:00:00,69.68,69.99,69.67,69.82,74406.0,69.68,69.99,69.67,69.82,74406.0
2016-12-13 13:30:00,69.82,69.82,69.62,69.67,70826.0,69.82,69.82,69.62,69.67,70826.0
2016-12-13 14:00:00,69.68,69.73,69.42,69.45,82682.0,69.68,69.73,69.42,69.45,82682.0
2016-12-13 14:30:00,69.44,69.53,69.09,69.1,93553.0,69.44,69.53,69.09,69.1,93553.0
2016-12-13 15:00:00,69.12,69.12,68.7,68.74,198587.0,69.12,69.12,68.7,68.74,198587.0
2016-12-13 15:30:00,68.73,68.78,68.42,68.48,488378.0,68.73,68.78,68.42,68.48,488378.0
2016-12-14 09:30:00,68.09,69.0,68.08,68.34,135685.0,68.09,69.0,68.08,68.34,135685.0
2016-12-14 10:00:00,68.35,68.44,68.01,68.39,98127.0,68.35,68.44,68.01,68.39,98127.0
2016-12-14 10:30:00,68.4,68.77,68.03,68.72,165304.0,68.4,68.77,68.03,68.72,165304.0
2016-12-14 11:00:00,68.72,68.83,68.5,68.63,110692.0,68.72,68.83,68.5,68.63,110692.0
2016-12-14 11:30:00,68.62,68.97,68.48,68.83,74093.0,68.62,68.97,68.48,68.83,74093.0
2016-12-14 12:00:00,68.84,68.96,68.75,68.83,56733.0,68.84,68.96,68.75,68.83,56733.0
2016-12-14 12:30:00,68.83,68.96,68.61,68.88,64861.0,68.83,68.96,68.61,68.88,64861.0
2016-12-14 13:00:00,68.91,68.95,68.53,68.54,84187.0,68.91,68.95,68.53,68.54,84187.0
2016-12-14 13:30:00,68.56,68.99,68.52,68.95,52864.0,68.56,68.99,68.52,68.95,52864.0
2016-12-14 14:00:00,68.94,69.17,68.46,68.53,108178.0,68.94,69.17,68.46,68.53,108178.0
2016-12-14 14:30:00,68.5,69.05,68.5,68.77,87774.0,68.5,69.05,68.5,68.77,87774.0
2016-12-14 15:00:00,68.75,68.89,68.53,68.82,127733.0,68.75,68.89,68.53,68.82,127733.0
2016-12-14 15:30:00,68.82,69.21,68.55,68.69,263383.0,68.82,69.21,68.55,68.69,263383.0
2016-12-15 09:30:00,69.0,69.0,68.2,68.58,124930.0,69.0,69.0,68.2,68.58,124930.0
2016-12-15 10:00:00,68.63,68.86,68.54,68.79,119525.0,68.63,68.86,68.54,68.79,119525.0
2016-12-15 10:30:00,68.79,68.79,68.31,68.37,98830.0,68.79,68.79,68.31,68.37,98830.0
2016-12-15 11:00:00,68.36,68.51,68.21,68.29,98958.0,68.36,68.51,68.21,68.29,98958.0
2016-12-15 11:30:00,68.23,68.23,67.46,67.54,163208.0,68.23,68.23,67.46,67.54,163208.0
2016-12-15 12:00:00,67.53,67.55,67.04,67.25,165861.0,67.53,67.55,67.04,67.25,165861.0
2016-12-15 12:30:00,67.25,67.33,67.03,67.15,93513.0,67.25,67.33,67.03,67.15,93513.0
2016-12-15 13:00:00,67.14,67.42,67.09,67.4,101334.0,67.14,67.42,67.09,67.4,101334.0
2016-12-15 13:30:00,67.39,67.4,67.04,67.04,67906.0,67.39,67.4,67.04,67.04,67906.0
2016-12-15 14:00:00,67.04,67.26,66.92,67.24,74339.0,67.04,67.26,66.92,67.24,74339.0
2016-12-15 14:30:00,67.22,67.35,67.14,67.24,64880.0,67.22,67.35,67.14,67.24,64880.0
2016-12-15 15:00:00,67.22,67.28,67.1,67.18,73942.0,67.22,67.28,67.1,67.18,73942.0
2016-12-15 15:30:00,67.17,67.39,67.1,67.32,176752.0,67.17,67.39,67.1,67.32,176752.0
2016-12-16 09:30:00,67.18,67.7,66.61,66.75,157559.0,67.18,67.7,66.61,66.75,157559.0
2016-12-16 10:00:00,66.7,66.88,66.42,66.76,107787.0,66.7,66.88,66.42,66.76,107787.0
2016-12-16 10:30:00,66.79,66.85,66.57,66.69,58973.0,66.79,66.85,66.57,66.69,58973.0
2016-12-16 11:00:00,66.68,66.68,66.15,66.23,115591.0,66.68,66.68,66.15,66.23,115591.0
2016-12-16 11:30:00,66.21,66.57,66.21,66.51,45769.0,66.21,66.57,66.21,66.51,45769.0
2016-12-16 12:00:00,66.5,66.65,66.44,66.62,38280.0,66.5,66.65,66.44,66.62,38280.0
2016-12-16 12:30:00,66.62,66.87,66.53,66.62,56040.0,66.62,66.87,66.53,66.62,56040.0
2016-12-16 13:00:00,66.61,66.74,66.3,66.31,58296.0,66.61,66.74,66.3,66.31,58296.0
2016-12-16 13:30:00,66.31,66.37,66.06,66.12,136017.0,66.31,66.37,66.06,66.12,136017.0
2016-12-16 14:00:00,66.1,66.36,66.1,66.36,297043.0,66.1,66.36,66.1,66.36,297043.0
2016-12-16 14:30:00,66.36,66.45,66.0,66.0,90444.0,66.36,66.45,66.0,66.0,90444.0
2016-12-16 15:00:00,66.01,66.08,65.86,65.92,113027.0,66.01,66.08,65.86,65.92,113027.0
2016-12-16 15:30:00,65.91,66.44,65.9,66.42,608745.0,65.91,66.44,65.9,66.42,608745.0
2016-12-19 09:30:00,66.0,67.31,65.75,67.2,134728.0,66.0,67.31,65.75,67.2,134728.0
2016-12-19 10:00:00,67.2,67.24,66.77,66.88,54397.0,67.2,67.24,66.77,66.88,54397.0
2016-12-19 10:30:00,66.9,67.29,66.86,67.26,47936.0,66.9,67.29,66.86,67.26,47936.0
2016-12-19 11:00:00,67.24,67.44,66.99,67.04,66821.0,67.24,67.44,66.99,67.04,66821.0
2016-12-19 11:30:00,67.02,67.07,66.61,66.66,44890.0,67.02,67.07,66.61,66.66,44890.0
2016-12-19 12:00:00,66.66,67.13,66.62,67.12,50882.0,66.66,67.13,66.62,67.12,50882.0
2016-12-19 12:30:00,67.14,67.2,67.0,67.18,84593.0,67.14,67.2,67.0,67.18,84593.0
2016-12-19 13:00:00,67.17,67.24,67.06,67.12,62723.0,67.17,67.24,67.06,67.12,62723.0
2016-12-19 13:30:00,67.1,67.11,66.82,66.84,35855.0,67.1,67.11,66.82,66.84,35855.0
2016-12-19 14:00:00,66.85,66.99,66.75,66.86,69034.0,66.85,66.99,66.75,66.86,69034.0
2016-12-19 14:30:00,66.85,66.86,66.64,66.78,91406.0,66.85,66.86,66.64,66.78,91406.0
2016-12-19 15:00:00,66.81,66.88,66.71,66.77,110544.0,66.81,66.88,66.71,66.77,110544.0
2016-12-19 15:30:00,66.77,66.83,66.41,66.73,274749.0,66.77,66.83,66.41,66.73,274749.0
2016-12-20 09:30:00,66.61,67.36,66.47,67.19,96931.0,66.61,67.36,66.47,67.19,96931.0
2016-12-20 10:00:00,67.15,67.15,66.83,66.92,29797.0,67.15,67.15,66.83,66.92,29797.0
2016-12-20 10:30:00,66.93,67.54,66.9,67.5,58186.0,66.93,67.54,66.9,67.5,58186.0
2016-12-20 11:00:00,67.49,67.6,67.11,67.17,66203.0,67.49,67.6,67.11,67.17,66203.0
2016-12-20 11:30:00,67.17,67.27,66.97,67.25,101692.0,67.17,67.27,66.97,67.25,101692.0
2016-12-20 12:00:00,67.29,67.79,67.25,67.74,70486.0,67.29,67.79,67.25,67.74,70486.0
2016-12-20 12:30:00,67.76,67.78,67.62,67.63,34772.0,67.76,67.78,67.62,67.63,34772.0
2016-12-20 13:00:00,67.65,68.0,67.63,67.92,58071.0,67.65,68.0,67.63,67.92,58071.0
2016-12-20 13:30:00,67.92,67.94,67.73,67.89,64177.0,67.92,67.94,67.73,67.89,64177.0
2016-12-20 14:00:00,67.9,67.9,67.56,67.6,78635.0,67.9,67.9,67.56,67.6,78635.0
2016-12-20 14:30:00,67.59,67.61,67.37,67.39,76429.0,67.59,67.61,67.37,67.39,76429.0
2016-12-20 15:00:00,67.4,67.56,67.39,67.54,78131.0,67.4,67.56,67.39,67.54,78131.0
2016-12-20 15:30:00,67.53,67.71,67.33,67.61,254815.0,67.53,67.71,67.33,67.61,254815.0
2016-12-21 09:30:00,67.24,67.9,66.58,67.3,132577.0,67.24,67.9,66.58,67.3,132577.0
2016-12-21 10:00:00,67.2,67.24,66.89,66.94,103595.0,67.2,67.24,66.89,66.94,103595.0
2016-12-21 10:30:00,66.93,67.04,66.54,67.02,94874.0,66.93,67.04,66.54,67.02,94874.0
2016-12-21 11:00:00,67.01,67.02,66.76,66.94,55864.0,67.01,67.02,66.76,66.94,55864.0
2016-12-21 11:30:00,66.97,67.2,66.95,67.18,77333.0,66.97,67.2,66.95,67.18,77333.0
2016-12-21 12:00:00,67.19,67.25,67.15,67.25,47795.0,67.19,67.25,67.15,67.25,47795.0
2016-12-21 12:30:00,67.25,67.39,67.21,67.28,42694.0,67.25,67.39,67.21,67.28,42694.0
2016-12-21 13:00:00,67.28,67.36,67.11,67.12,39916.0,67.28,67.36,67.11,67.12,39916.0
2016-12-21 13:30:00,67.11,67.12,66.97,67.04,39314.0,67.11,67.12,66.97,67.04,39314.0
2016-12-21 14:00:00,67.05,67.3,67.04,67.08,45497.0,67.05,67.3,67.04,67.08,45497.0
2016-12-21 14:30:00,67.06,67.15,67.02,67.04,52119.0,67.06,67.15,67.02,67.04,52119.0
2016-12-21 15:00:00,67.05,67.1,66.97,66.99,47380.0,67.05,67.1,66.97,66.99,47380.0
2016-12-21 15:30:00,67.0,67.09,66.96,66.97,155212.0,67.0,67.09,66.96,66.97,155212.0
2016-12-22 09:30:00,66.66,66.94,65.76,65.82,132001.0,66.66,66.94,65.76,65.82,132001.0
2016-12-22 10:00:00,65.8,66.13,65.59,65.88,116187.0,65.8,66.13,65.59,65.88,116187.0
2016-12-22 10:30:00,65.9,65.93,65.33,65.34,173370.0,65.9,65.93,65.33,65.34,173370.0
2016-12-22 11:00:00,65.34,65.48,65.07,65.07,156555.0,65.34,65.48,65.07,65.07,156555.0
2016-12-22 11:30:00,65.07,65.28,65.05,65.09,117272.0,65.07,65.28,65.05,65.09,117272.0
2016-12-22 12:00:00,65.08,65.18,64.76,65.13,149579.0,65.08,65.18,64.76,65.13,149579.0
2016-12-22 12:30:00,65.15,65.28,65.13,65.22,65467.0,65.15,65.28,65.13,65.22,65467.0
2016-12-22 13:00:00,65.22,65.29,65.12,65.14,64301.0,65.22,65.29,65.12,65.14,64301.0
2016-12-22 13:30:00,65.12,65.27,65.07,65.13,77331.0,65.12,65.27,65.07,65.13,77331.0
2016-12-22 14:00:00,65.14,65.17,64.98,64.98,114030.0,65.14,65.17,64.98,64.98,114030.0
2016-12-22 14:30:00,64.97,65.09,64.59,64.62,92569.0,64.97,65.09,64.59,64.62,92569.0
2016-12-22 15:00:00,64.63,64.73,64.51,64.55,125555.0,64.63,64.73,64.51,64.55,125555.0
2016-12-22 15:30:00,64.54,64.6,64.42,64.57,235075.0,64.54,64.6,64.42,64.57,235075.0
2016-12-23 09:30:00,64.61,65.37,64.6,64.61,72196.0,64.61,65.37,64.6,64.61,72196.0
2016-12-23 10:00:00,64.63,65.15,64.58,65.15,55549.0,64.63,65.15,64.58,65.15,55549.0
2016-12-23 10:30:00,65.11,65.2,64.65,64.67,39583.0,65.11,65.2,64.65,64.67,39583.0
2016-12-23 11:00:00,64.69,64.76,64.37,64.39,76703.0,64.69,64.76,64.37,64.39,76703.0
2016-12-23 11:30:00,64.39,64.53,64.36,64.47,36545.0,64.39,64.53,64.36,64.47,36545.0
2016-12-23 12:00:00,64.44,64.56,64.4,64.42,35621.0,64.44,64.56,64.4,64.42,35621.0
2016-12-23 12:30:00,64.42,64.46,64.28,64.34,27616.0,64.42,64.46,64.28,64.34,27616.0
2016-12-23 13:00:00,64.38,64.45,64.35,64.39,29248.0,64.38,64.45,64.35,64.39,29248.0
2016-12-23 13:30:00,64.4,64.42,64.27,64.31,33427.0,64.4,64.42,64.27,64.31,33427.0
2016-12-23 14:00:00,64.31,64.44,64.29,64.41,33161.0,64.31,64.44,64.29,64.41,33161.0
2016-12-23 14:30:00,64.4,64.41,64.29,64.37,30867.0,64.4,64.41,64.29,64.37,30867.0
2016-12-23 15:00:00,64.38,64.4,64.22,64.25,32118.0,64.38,64.4,64.22,64.25,32118.0
2016-12-23 15:30:00,64.25,64.42,64.2,64.4,131310.0,64.25,64.42,64.2,64.4,131310.0
2016-12-27 09:30:00,64.59,64.95,64.36,64.89,98782.0,64.59,64.95,64.36,64.89,98782.0
2016-12-27 10:00:00,64.89,65.02,64.66,64.66,35354.0,64.89,65.02,64.66,64.66,35354.0
2016-12-27 10:30:00,64.66,64.68,64.24,64.35,60309.0,64.66,64.68,64.24,64.35,60309.0
2016-12-27 11:00:00,64.36,64.38,64.2,64.25,61399.0,64.36,64.38,64.2,64.25,61399.0
2016-12-27 11:30:00,64.25,64.46,64.25,64.41,27273.0,64.25,64.46,64.25,64.41,27273.0
2016-12-27 12:00:00,64.4,64.65,64.35,64.59,53105.0,64.4,64.65,64.35,64.59,53105.0
2016-12-27 12:30:00,64.59,64.6,64.36,64.36,25677.0,64.59,64.6,64.36,64.36,25677.0
2016-12-27 13:00:00,64.36,64.41,64.27,64.27,23828.0,64.36,64.41,64.27,64.27,23828.0
2016-12-27 13:30:00,64.26,64.34,64.17,64.23,28538.0,64.26,64.34,64.17,64.23,28538.0
2016-12-27 14:00:00,64.23,64.3,64.19,64.22,40213.0,64.23,64.3,64.19,64.22,40213.0
2016-12-27 14:30:00,64.21,64.42,64.21,64.37,22752.0,64.21,64.42,64.21,64.37,22752.0
2016-12-27 15:00:00,64.38,64.44,64.34,64.39,25872.0,64.38,64.44,64.34,64.39,25872.0
2016-12-27 15:30:00,64.4,64.59,64.35,64.44,121832.0,64.4,64.59,64.35,64.44,121832.0
2016-12-28 09:30:00,64.64,64.78,63.7,63.7,75841.0,64.64,64.78,63.7,63.7,75841.0
2016-12-28 10:00:00,63.72,64.03,63.65,63.85,56466.0,63.72,64.03,63.65,63.85,56466.0
2016-12-28 10:30:00,63.88,64.0,63.77,63.91,38599.0,63.88,64.0,63.77,63.91,38599.0
2016-12-28 11:00:00,63.93,64.24,63.85,64.17,52173.0,63.93,64.24,63.85,64.17,52173.0
2016-12-28 11:30:00,64.2,64.31,64.07,64.12,45777.0,64.2,64.31,64.07,64.12,45777.0
2016-12-28 12:00:00,64.11,64.35,64.03,64.26,52111.0,64.11,64.35,64.03,64.26,52111.0
2016-12-28 12:30:00,64.26,64.41,64.19,64.28,42552.0,64.26,64.41,64.19,64.28,42552.0
2016-12-28 13:00:00,64.28,64.33,64.2,64.28,15442.0,64.28,64.33,64.2,64.28,15442.0
2016-12-28 13:30:00,64.3,64.35,64.13,64.18,33544.0,64.3,64.35,64.13,64.18,33544.0
2016-12-28 14:00:00,64.19,64.36,64.19,64.36,41778.0,64.19,64.36,64.19,64.36,41778.0
2016-12-28 14:30:00,64.35,64.38,64.23,64.29,22675.0,64.35,64.38,64.23,64.29,22675.0
2016-12-28 15:00:00,64.32,64.47,64.31,64.42,53176.0,64.32,64.47,64.31,64.42,53176.0
2016-12-28 15:30:00,64.41,64.5,64.39,64.48,133135.0,64.41,64.5,64.39,64.48,133135.0
2016-12-29 09:30:00,64.51,65.25,64.32,64.48,66011.0,64.51,65.25,64.32,64.48,66011.0
2016-12-29 10:00:00,64.51,64.79,64.43,64.71,57149.0,64.51,64.79,64.43,64.71,57149.0
2016-12-29 10:30:00,64.68,64.68,64.49,64.55,39443.0,64.68,64.68,64.49,64.55,39443.0
2016-12-29 11:00:00,64.55,64.63,64.46,64.48,62749.0,64.55,64.63,64.46,64.48,62749.0
2016-12-29 11:30:00,64.48,64.65,64.48,64.61,43317.0,64.48,64.65,64.48,64.61,43317.0
2016-12-29 12:00:00,64.61,64.94,64.59,64.9,33817.0,64.61,64.94,64.59,64.9,33817.0
2016-12-29 12:30:00,64.91,64.91,64.66,64.75,36254.0,64.91,64.91,64.66,64.75,36254.0
2016-12-29 13:00:00,64.76,64.79,64.57,64.62,36438.0,64.76,64.79,64.57,64.62,36438.0
2016-12-29 13:30:00,64.62,64.81,64.59,64.81,33692.0,64.62,64.81,64.59,64.81,33692.0
2016-12-29 14:00:00,64.8,64.88,64.69,64.71,55335.0,64.8,64.88,64.69,64.71,55335.0
2016-12-29 14:30:00,64.71,64.8,64.66,64.69,52518.0,64.71,64.8,64.66,64.69,52518.0
2016-12-29 15:00:00,64.68,64.68,64.27,64.29,65242.0,64.68,64.68,64.27,64.29,65242.0
2016-12-29 15:30:00,64.28,64.46,64.23,64.39,194584.0,64.28,64.46,64.23,64.39,194584.0
2016-12-30 09:30:00,64.67,64.84,64.44,64.53,86032.0,64.67,64.84,64.44,64.53,86032.0
2016-12-30 10:00:00,64.48,64.79,64.45,64.73,49836.0,64.48,64.79,64.45,64.73,49836.0
2016-12-30 10:30:00,64.75,65.19,64.75,65.19,60265.0,64.75,65.19,64.75,65.19,60265.0
2016-12-30 11:00:00,65.18,65.68,65.08,65.64,99940.0,65.18,65.68,65.08,65.64,99940.0
2016-12-30 11:30:00,65.62,65.72,65.51,65.65,107520.0,65.62,65.72,65.51,65.65,107520.0
2016-12-30 12:00:00,65.62,65.66,65.48,65.51,46068.0,65.62,65.66,65.48,65.51,46068.0
2016-12-30 12:30:00,65.51,65.51,65.02,65.2,131510.0,65.51,65.51,65.02,65.2,131510.0
2016-12-30 13:00:00,65.21,65.21,64.83,64.99,53630.0,65.21,65.21,64.83,64.99,53630.0
2016-12-30 13:30:00,65.02,65.14,64.97,65.05,37614.0,65.02,65.14,64.97,65.05,37614.0
2016-12-30 14:00:00,65.06,65.09,64.99,65.04,37992.0,65.06,65.09,64.99,65.04,37992.0
2016-12-30 14:30:00,65.04,65.06,64.65,64.79,59389.0,65.04,65.06,64.65,64.79,59389.0
2016-12-30 15:00:00,64.79,64.86,64.51,64.57,93439.0,64.79,64.86,64.51,64.57,93439.0
2016-12-30 15:30:00,64.56,65.14,64.43,65.0,484678.0,64.56,65.14,64.43,65.0,484678.0
2017-01-03 09:30:00,65.94,67.87,65.76,65.77,472650.0,65.94,67.87,65.76,65.77,472650.0
2017-01-03 10:00:00,65.81,66.78,65.72,66.52,142989.0,65.81,66.78,65.72,66.52,142989.0
2017-01-03 10:30:00,66.56,66.69,66.12,66.66,264993.0,66.56,66.69,66.12,66.66,264993.0
2017-01-03 11:00:00,66.62,66.63,66.02,66.2,145581.0,66.62,66.63,66.02,66.2,145581.0
2017-01-03 11:30:00,66.21,66.43,66.18,66.25,113389.0,66.21,66.43,66.18,66.25,113389.0
2017-01-03 12:00:00,66.26,66.42,66.01,66.35,84734.0,66.26,66.42,66.01,66.35,84734.0
2017-01-03 12:30:00,66.36,66.36,66.04,66.22,107156.0,66.36,66.36,66.04,66.22,107156.0
2017-01-03 13:00:00,66.21,66.77,66.14,66.6,113104.0,66.21,66.77,66.14,66.6,113104.0
2017-01-03 13:30:00,66.6,66.67,66.37,66.48,112344.0,66.6,66.67,66.37,66.48,112344.0
2017-01-03 14:00:00,66.49,66.69,66.42,66.57,166111.0,66.49,66.69,66.42,66.57,166111.0
2017-01-03 14:30:00,66.55,66.77,66.45,66.77,123062.0,66.55,66.77,66.45,66.77,123062.0
2017-01-03 15:00:00,66.78,66.91,66.62,66.77,196035.0,66.78,66.91,66.62,66.77,196035.0
2017-01-03 15:30:00,66.76,66.97,66.73,66.86,427469.0,66.76,66.97,66.73,66.86,427469.0
2017-01-04 09:30:00,66.97,68.95,66.88,68.9,919149.0,66.97,68.95,66.88,68.9,919149.0
2017-01-04 10:00:00,68.89,69.45,68.8,69.2,347736.0,68.89,69.45,68.8,69.2,347736.0
2017-01-04 10:30:00,69.22,69.6,69.01,69.15,256016.0,69.22,69.6,69.01,69.15,256016.0
2017-01-04 11:00:00,69.17,69.49,69.16,69.43,164726.0,69.17,69.49,69.16,69.43,164726.0
2017-01-04 11:30:00,69.42,69.7,69.23,69.64,203786.0,69.42,69.7,69.23,69.64,203786.0
2017-01-04 12:00:00,69.64,69.7,69.36,69.36,159503.0,69.64,69.7,69.36,69.36,159503.0
2017-01-04 12:30:00,69.36,69.38,68.99,69.08,241671.0,69.36,69.38,68.99,69.08,241671.0
2017-01-04 13:00:00,69.08,69.31,68.99,69.29,206066.0,69.08,69.31,68.99,69.29,206066.0
2017-01-04 13:30:00,69.3,69.7,69.28,69.59,284148.0,69.3,69.7,69.28,69.59,284148.0
2017-01-04 14:00:00,69.58,69.7,69.54,69.69,407718.0,69.58,69.7,69.54,69.69,407718.0
2017-01-04 14:30:00,69.68,69.93,69.64,69.84,260162.0,69.68,69.93,69.64,69.84,260162.0
2017-01-04 15:00:00,69.85,69.99,69.62,69.65,277234.0,69.85,69.99,69.62,69.65,277234.0
2017-01-04 15:30:00,69.65,69.72,69.28,69.41,695493.0,69.65,69.72,69.28,69.41,695493.0
2017-01-05 10:30:00,68.88,68.95,68.84,68.95,18363.0,68.88,68.95,68.84,68.95,18363.0
2017-01-05 11:00:00,68.92,69.16,68.91,68.91,127551.0,68.92,69.16,68.91,68.91,127551.0
2017-01-05 11:30:00,68.89,68.9,68.49,68.84,135414.0,68.89,68.9,68.49,68.84,135414.0
2017-01-05 12:00:00,68.88,68.91,68.67,68.86,67351.0,68.88,68.91,68.67,68.86,67351.0
2017-01-05 12:30:00,68.85,68.99,68.75,68.93,65807.0,68.85,68.99,68.75,68.93,65807.0
2017-01-05 13:00:00,68.91,68.96,68.68,68.7,70107.0,68.91,68.96,68.68,68.7,70107.0
2017-01-05 13:30:00,68.7,68.82,68.56,68.56,70719.0,68.7,68.82,68.56,68.56,70719.0
2017-01-05 14:00:00,68.55,68.65,68.42,68.53,86536.0,68.55,68.65,68.42,68.53,86536.0
2017-01-05 14:30:00,68.52,68.63,68.48,68.55,71162.0,68.52,68.63,68.48,68.55,71162.0
2017-01-05 15:00:00,68.55,68.87,68.5,68.85,103899.0,68.55,68.87,68.5,68.85,103899.0
2017-01-05 15:30:00,68.84,68.9,68.69,68.73,258903.0,68.84,68.9,68.69,68.73,258903.0
2017-01-06 09:30:00,68.74,69.71,68.41,68.97,261357.0,68.74,69.71,68.41,68.97,261357.0
2017-01-06 10:00:00,68.98,69.09,68.6,68.63,103558.0,68.98,69.09,68.6,68.63,103558.0
2017-01-06 10:30:00,68.64,68.64,68.18,68.25,172493.0,68.64,68.64,68.18,68.25,172493.0
2017-01-06 11:00:00,68.25,68.33,68.06,68.17,87092.0,68.25,68.33,68.06,68.17,87092.0
2017-01-06 11:30:00,68.17,68.4,68.1,68.32,131756.0,68.17,68.4,68.1,68.32,131756.0
2017-01-06 12:00:00,68.33,68.34,68.1,68.14,81743.0,68.33,68.34,68.1,68.14,81743.0
2017-01-06 12:30:00,68.15,68.39,68.1,68.12,71635.0,68.15,68.39,68.1,68.12,71635.0
2017-01-06 13:00:00,68.13,68.26,68.01,68.2,100347.0,68.13,68.26,68.01,68.2,100347.0
2017-01-06 13:30:00,68.23,68.3,68.03,68.03,91662.0,68.23,68.3,68.03,68.03,91662.0
2017-01-06 14:00:00,68.05,68.17,67.89,67.9,108026.0,68.05,68.17,67.89,67.9,108026.0
2017-01-06 14:30:00,67.96,68.19,67.88,67.9,92886.0,67.96,68.19,67.88,67.9,92886.0
2017-01-06 15:00:00,67.92,68.26,67.86,68.21,125376.0,67.92,68.26,67.86,68.21,125376.0
2017-01-06 15:30:00,68.19,68.32,68.0,68.3,373930.0,68.19,68.32,68.0,68.3,373930.0
2017-01-09 09:30:00,67.21,68.09,67.15,68.08,288127.0,67.21,68.09,67.15,68.08,288127.0
2017-01-09 10:00:00,68.06,68.24,67.56,68.13,213829.0,68.06,68.24,67.56,68.13,213829.0
2017-01-09 10:30:00,68.13,68.25,67.97,68.22,176616.0,68.13,68.25,67.97,68.22,176616.0
2017-01-09 11:00:00,68.21,68.42,68.02,68.38,118925.0,68.21,68.42,68.02,68.38,118925.0
2017-01-09 11:30:00,68.39,68.54,67.92,68.01,128364.0,68.39,68.54,67.92,68.01,128364.0
2017-01-09 12:00:00,68.0,68.09,67.84,68.03,110605.0,68.0,68.09,67.84,68.03,110605.0
2017-01-09 12:30:00,68.04,68.33,67.98,68.21,54181.0,68.04,68.33,67.98,68.21,54181.0
2017-01-09 13:00:00,68.21,68.33,68.05,68.09,43930.0,68.21,68.33,68.05,68.09,43930.0
2017-01-09 13:30:00,68.11,68.36,68.1,68.36,93830.0,68.11,68.36,68.1,68.36,93830.0
2017-01-09 14:00:00,68.37,68.37,68.09,68.12,67471.0,68.37,68.37,68.09,68.12,67471.0
2017-01-09 14:30:00,68.12,68.33,68.01,68.33,96691.0,68.12,68.33,68.01,68.33,96691.0
2017-01-09 15:00:00,68.32,68.33,68.17,68.28,112751.0,68.32,68.33,68.17,68.28,112751.0
2017-01-09 15:30:00,68.27,68.39,68.14,68.19,324082.0,68.27,68.39,68.14,68.19,324082.0
2017-01-10 09:30:00,68.77,69.74,68.5,69.62,342062.0,68.77,69.74,68.5,69.62,342062.0
2017-01-10 10:00:00,69.62,69.94,69.47,69.78,431610.0,69.62,69.94,69.47,69.78,431610.0
2017-01-10 10:30:00,69.78,70.38,69.66,70.06,347978.0,69.78,70.38,69.66,70.06,347978.0
2017-01-10 11:00:00,70.04,70.3,69.87,70.21,203752.0,70.04,70.3,69.87,70.21,203752.0
2017-01-10 11:30:00,70.23,70.28,70.02,70.13,101124.0,70.23,70.28,70.02,70.13,101124.0
2017-01-10 12:00:00,70.13,70.44,69.98,70.28,114367.0,70.13,70.44,69.98,70.28,114367.0
2017-01-10 12:30:00,70.28,70.5,70.18,70.18,65915.0,70.28,70.5,70.18,70.18,65915.0
2017-01-10 13:00:00,70.21,70.24,69.98,69.98,42745.0,70.21,70.24,69.98,69.98,42745.0
2017-01-10 13:30:00,70.0,70.12,69.93,70.04,57955.0,70.0,70.12,69.93,70.04,57955.0
2017-01-10 14:00:00,70.04,70.14,69.96,70.07,58846.0,70.04,70.14,69.96,70.07,58846.0
2017-01-10 14:30:00,70.07,70.31,70.06,70.23,67945.0,70.07,70.31,70.06,70.23,67945.0
2017-01-10 15:00:00,70.26,70.28,70.08,70.09,76167.0,70.26,70.28,70.08,70.09,76167.0
2017-01-10 15:30:00,70.09,70.24,69.76,69.9,470334.0,70.09,70.24,69.76,69.9,470334.0
2017-01-11 09:30:00,69.96,70.25,68.9,69.06,155315.0,69.96,70.25,68.9,69.06,155315.0
2017-01-11 10:00:00,69.08,69.08,68.55,68.58,144503.0,69.08,69.08,68.55,68.58,144503.0
2017-01-11 10:30:00,68.55,68.74,68.33,68.59,176741.0,68.55,68.74,68.33,68.59,176741.0
2017-01-11 11:00:00,68.59,68.83,68.56,68.74,104016.0,68.59,68.83,68.56,68.74,104016.0
2017-01-11 11:30:00,68.74,69.01,68.56,69.01,106152.0,68.74,69.01,68.56,69.01,106152.0
2017-01-11 12:00:00,68.99,69.18,68.56,68.77,97378.0,68.99,69.18,68.56,68.77,97378.0
2017-01-11 12:30:00,68.78,68.86,68.61,68.76,72515.0,68.78,68.86,68.61,68.76,72515.0
2017-01-11 13:00:00,68.79,68.86,68.61,68.74,86736.0,68.79,68.86,68.61,68.74,86736.0
2017-01-11 13:30:00,68.71,69.01,68.69,68.97,84973.0,68.71,69.01,68.69,68.97,84973.0
2017-01-11 14:00:00,68.98,69.12,68.95,68.98,92507.0,68.98,69.12,68.95,68.98,92507.0
2017-01-11 14:30:00,68.99,69.21,68.98,69.2,124464.0,68.99,69.21,68.98,69.2,124464.0
2017-01-11 15:00:00,69.19,69.4,69.17,69.3,99046.0,69.19,69.4,69.17,69.3,99046.0
2017-01-11 15:30:00,69.29,69.48,69.25,69.4,255073.0,69.29,69.48,69.25,69.4,255073.0
2017-01-12 09:30:00,68.66,69.33,68.61,69.23,74903.0,68.66,69.33,68.61,69.23,74903.0
2017-01-12 10:00:00,69.29,69.34,68.61,68.74,120275.0,69.29,69.34,68.61,68.74,120275.0
2017-01-12 10:30:00,68.8,68.94,68.49,68.87,44901.0,68.8,68.94,68.49,68.87,44901.0
2017-01-12 11:00:00,68.83,69.14,68.8,68.89,103646.0,68.83,69.14,68.8,68.89,103646.0
2017-01-12 11:30:00,68.93,69.18,68.88,69.06,39108.0,68.93,69.18,68.88,69.06,39108.0
2017-01-12 12:00:00,69.04,69.34,69.04,69.21,52195.0,69.04,69.34,69.04,69.21,52195.0
2017-01-12 12:30:00,69.22,69.3,68.93,68.98,28833.0,69.22,69.3,68.93,68.98,28833.0
2017-01-12 13:00:00,68.99,69.01,68.86,68.87,35230.0,68.99,69.01,68.86,68.87,35230.0
2017-01-12 13:30:00,68.87,69.06,68.86,68.9,40706.0,68.87,69.06,68.86,68.9,40706.0
2017-01-12 14:00:00,68.94,69.01,68.89,68.98,87149.0,68.94,69.01,68.89,68.98,87149.0
2017-01-12 14:30:00,68.97,69.2,68.83,68.83,72440.0,68.97,69.2,68.83,68.83,72440.0
2017-01-12 15:00:00,68.85,68.88,68.36,68.37,144870.0,68.85,68.88,68.36,68.37,144870.0
2017-01-12 15:30:00,68.38,68.67,68.31,68.62,279494.0,68.38,68.67,68.31,68.62,279494.0
2017-01-13 09:30:00,68.9,69.25,68.56,68.76,54378.0,68.9,69.25,68.56,68.76,54378.0
2017-01-13 10:00:00,68.84,68.92,68.46,68.47,43514.0,68.84,68.92,68.46,68.47,43514.0
2017-01-13 10:30:00,68.49,68.88,68.46,68.75,45010.0,68.49,68.88,68.46,68.75,45010.0
2017-01-13 11:00:00,68.74,68.79,68.62,68.71,23076.0,68.74,68.79,68.62,68.71,23076.0
2017-01-13 11:30:00,68.72,69.01,68.71,68.94,35146.0,68.72,69.01,68.71,68.94,35146.0
2017-01-13 12:00:00,68.98,68.98,68.65,68.65,37581.0,68.98,68.98,68.65,68.65,37581.0
2017-01-13 12:30:00,68.66,68.79,68.62,68.69,33187.0,68.66,68.79,68.62,68.69,33187.0
2017-01-13 13:00:00,68.7,68.71,68.39,68.4,46721.0,68.7,68.71,68.39,68.4,46721.0
2017-01-13 13:30:00,68.38,68.43,68.12,68.2,86020.0,68.38,68.43,68.12,68.2,86020.0
2017-01-13 14:00:00,68.18,68.18,67.7,67.7,132865.0,68.18,68.18,67.7,67.7,132865.0
2017-01-13 14:30:00,67.7,67.84,67.6,67.82,71749.0,67.7,67.84,67.6,67.82,71749.0
2017-01-13 15:00:00,67.83,68.02,67.83,67.98,50557.0,67.83,68.02,67.83,67.98,50557.0
2017-01-13 15:30:00,67.98,68.07,67.81,67.91,239111.0,67.98,68.07,67.81,67.91,239111.0
2017-01-17 09:30:00,68.04,69.28,68.04,68.81,215987.0,68.04,69.28,68.04,68.81,215987.0
2017-01-17 10:00:00,68.81,68.95,68.27,68.37,79701.0,68.81,68.95,68.27,68.37,79701.0
2017-01-17 10:30:00,68.4,68.9,68.36,68.9,56814.0,68.4,68.9,68.36,68.9,56814.0
2017-01-17 11:00:00,68.9,69.02,68.82,68.95,90338.0,68.9,69.02,68.82,68.95,90338.0
2017-01-17 11:30:00,68.97,69.05,68.88,68.98,58439.0,68.97,69.05,68.88,68.98,58439.0
2017-01-17 12:00:00,68.97,69.19,68.96,69.19,46607.0,68.97,69.19,68.96,69.19,46607.0
2017-01-17 12:30:00,69.2,69.22,68.9,68.9,47276.0,69.2,69.22,68.9,68.9,47276.0
2017-01-17 13:00:00,68.94,68.99,68.89,68.94,31003.0,68.94,68.99,68.89,68.94,31003.0
2017-01-17 13:30:00,68.93,69.09,68.77,68.78,56076.0,68.93,69.09,68.77,68.78,56076.0
2017-01-17 14:00:00,68.81,68.89,68.56,68.56,56196.0,68.81,68.89,68.56,68.56,56196.0
2017-01-17 14:30:00,68.57,68.58,68.45,68.56,69968.0,68.57,68.58,68.45,68.56,69968.0
2017-01-17 15:00:00,68.57,68.62,68.46,68.52,48803.0,68.57,68.62,68.46,68.52,48803.0
2017-01-17 15:30:00,68.51,68.83,68.51,68.79,181677.0,68.51,68.83,68.51,68.79,181677.0
2017-01-18 09:30:00,69.12,69.12,67.91,68.22,95280.0,69.12,69.12,67.91,68.22,95280.0
2017-01-18 10:00:00,68.23,68.9,68.19,68.61,73933.0,68.23,68.9,68.19,68.61,73933.0
2017-01-18 10:30:00,68.56,68.71,68.51,68.51,37010.0,68.56,68.71,68.51,68.51,37010.0
2017-01-18 11:00:00,68.53,68.79,68.48,68.79,54103.0,68.53,68.79,68.48,68.79,54103.0
2017-01-18 11:30:00,68.76,69.11,68.76,68.97,36795.0,68.76,69.11,68.76,68.97,36795.0
2017-01-18 12:00:00,68.93,69.08,68.66,68.67,18134.0,68.93,69.08,68.66,68.67,18134.0
2017-01-18 12:30:00,68.67,68.75,68.52,68.57,43908.0,68.67,68.75,68.52,68.57,43908.0
2017-01-18 13:00:00,68.58,68.63,68.3,68.33,18125.0,68.58,68.63,68.3,68.33,18125.0
2017-01-18 13:30:00,68.38,68.43,68.22,68.26,22042.0,68.38,68.43,68.22,68.26,22042.0
2017-01-18 14:00:00,68.27,68.3,68.15,68.28,56950.0,68.27,68.3,68.15,68.28,56950.0
2017-01-18 14:30:00,68.28,68.29,68.07,68.19,43344.0,68.28,68.29,68.07,68.19,43344.0
2017-01-18 15:00:00,68.19,68.34,68.19,68.29,25419.0,68.19,68.34,68.19,68.29,25419.0
2017-01-18 15:30:00,68.3,68.52,68.25,68.51,67651.0,68.3,68.52,68.25,68.51,67651.0
2017-01-19 09:30:00,67.92,68.18,67.4,67.71,207821.0,67.92,68.18,67.4,67.71,207821.0
2017-01-19 10:00:00,67.66,68.18,67.66,67.82,68528.0,67.66,68.18,67.66,67.82,68528.0
2017-01-19 10:30:00,67.8,68.01,67.6,67.6,32846.0,67.8,68.01,67.6,67.6,32846.0
2017-01-19 11:00:00,67.6,67.75,67.46,67.72,71569.0,67.6,67.75,67.46,67.72,71569.0
2017-01-19 11:30:00,67.72,67.86,67.56,67.8,42328.0,67.72,67.86,67.56,67.8,42328.0
2017-01-19 12:00:00,67.8,67.9,67.73,67.8,36814.0,67.8,67.9,67.73,67.8,36814.0
2017-01-19 12:30:00,67.79,67.81,67.66,67.8,25985.0,67.79,67.81,67.66,67.8,25985.0
2017-01-19 13:00:00,67.79,67.84,67.42,67.46,37647.0,67.79,67.84,67.42,67.46,37647.0
2017-01-19 13:30:00,67.47,67.5,67.11,67.11,88960.0,67.47,67.5,67.11,67.11,88960.0
2017-01-19 14:00:00,67.11,67.12,66.64,66.76,137410.0,67.11,67.12,66.64,66.76,137410.0
2017-01-19 14:30:00,66.73,67.03,66.73,67.0,75278.0,66.73,67.03,66.73,67.0,75278.0
2017-01-19 15:00:00,67.01,67.05,66.93,67.04,64072.0,67.01,67.05,66.93,67.04,64072.0
2017-01-19 15:30:00,67.04,67.12,66.92,66.98,241819.0,67.04,67.12,66.92,66.98,241819.0
2017-01-20 09:30:00,67.31,67.8,67.08,67.21,73997.0,67.31,67.8,67.08,67.21,73997.0
2017-01-20 10:00:00,67.2,67.52,67.1,67.35,152638.0,67.2,67.52,67.1,67.35,152638.0
2017-01-20 10:30:00,67.36,67.51,67.31,67.44,61192.0,67.36,67.51,67.31,67.44,61192.0
2017-01-20 11:00:00,67.46,67.6,67.42,67.47,58065.0,67.46,67.6,67.42,67.47,58065.0
2017-01-20 11:30:00,67.49,67.52,67.35,67.39,34114.0,67.49,67.52,67.35,67.39,34114.0
2017-01-20 12:00:00,67.39,67.49,67.22,67.28,27566.0,67.39,67.49,67.22,67.28,27566.0
2017-01-20 12:30:00,67.37,67.37,67.15,67.18,33765.0,67.37,67.37,67.15,67.18,33765.0
2017-01-20 13:00:00,67.2,67.27,67.11,67.26,62949.0,67.2,67.27,67.11,67.26,62949.0
2017-01-20 13:30:00,67.28,67.4,67.17,67.29,64528.0,67.28,67.4,67.17,67.29,64528.0
2017-01-20 14:00:00,67.28,67.35,67.09,67.17,72701.0,67.28,67.35,67.09,67.17,72701.0
2017-01-20 14:30:00,67.16,67.25,67.11,67.13,40490.0,67.16,67.25,67.11,67.13,40490.0
2017-01-20 15:00:00,67.13,67.35,67.08,67.08,66027.0,67.13,67.35,67.08,67.08,66027.0
2017-01-20 15:30:00,67.08,67.4,67.02,67.32,295433.0,67.08,67.4,67.02,67.32,295433.0
2017-01-23 09:30:00,66.99,67.17,66.01,67.17,118564.0,66.99,67.17,66.01,67.17,118564.0
2017-01-23 10:00:00,67.18,67.22,66.72,66.83,62582.0,67.18,67.22,66.72,66.83,62582.0
2017-01-23 10:30:00,66.79,66.88,66.65,66.82,60422.0,66.79,66.88,66.65,66.82,60422.0
2017-01-23 11:00:00,66.84,66.95,66.64,66.73,41813.0,66.84,66.95,66.64,66.73,41813.0
2017-01-23 11:30:00,66.75,66.85,66.63,66.83,36619.0,66.75,66.85,66.63,66.83,36619.0
2017-01-23 12:00:00,66.85,66.9,66.73,66.85,45579.0,66.85,66.9,66.73,66.85,45579.0
2017-01-23 12:30:00,66.84,67.17,66.84,67.13,26849.0,66.84,67.17,66.84,67.13,26849.0
2017-01-23 13:00:00,67.11,67.17,67.06,67.08,28719.0,67.11,67.17,67.06,67.08,28719.0
2017-01-23 13:30:00,67.07,67.19,66.95,67.02,32705.0,67.07,67.19,66.95,67.02,32705.0
2017-01-23 14:00:00,67.01,67.11,66.95,66.97,98427.0,67.01,67.11,66.95,66.97,98427.0
2017-01-23 14:30:00,66.97,67.0,66.68,66.71,53030.0,66.97,67.0,66.68,66.71,53030.0
2017-01-23 15:00:00,66.71,66.78,66.65,66.72,56683.0,66.71,66.78,66.65,66.72,56683.0
2017-01-23 15:30:00,66.71,66.91,66.71,66.85,163037.0,66.71,66.91,66.71,66.85,163037.0
2017-01-24 09:30:00,67.16,67.97,67.16,67.94,150093.0,67.16,67.97,67.16,67.94,150093.0
2017-01-24 10:00:00,67.94,68.07,67.69,68.04,156647.0,67.94,68.07,67.69,68.04,156647.0
2017-01-24 10:30:00,68.06,68.09,67.81,67.89,130142.0,68.06,68.09,67.81,67.89,130142.0
2017-01-24 11:00:00,67.9,67.98,67.8,67.87,67716.0,67.9,67.98,67.8,67.87,67716.0
2017-01-24 11:30:00,67.88,67.97,67.82,67.96,57137.0,67.88,67.97,67.82,67.96,57137.0
2017-01-24 12:00:00,67.97,68.0,67.85,67.9,67876.0,67.97,68.0,67.85,67.9,67876.0
2017-01-24 12:30:00,67.89,67.99,67.75,67.76,81519.0,67.89,67.99,67.75,67.76,81519.0
2017-01-24 13:00:00,67.77,68.08,67.75,68.06,60776.0,67.77,68.08,67.75,68.06,60776.0
2017-01-24 13:30:00,68.07,68.15,68.01,68.06,49286.0,68.07,68.15,68.01,68.06,49286.0
2017-01-24 14:00:00,68.04,68.1,68.01,68.06,43508.0,68.04,68.1,68.01,68.06,43508.0
2017-01-24 14:30:00,68.06,68.08,67.87,67.89,35934.0,68.06,68.08,67.87,67.89,35934.0
2017-01-24 15:00:00,67.9,67.96,67.77,67.87,41239.0,67.9,67.96,67.77,67.87,41239.0
2017-01-24 15:30:00,67.87,67.92,67.68,67.76,142056.0,67.87,67.92,67.68,67.76,142056.0
2017-01-25 09:30:00,68.4,68.53,68.04,68.39,79723.0,68.4,68.53,68.04,68.39,79723.0
2017-01-25 10:00:00,68.35,68.49,68.25,68.29,29696.0,68.35,68.49,68.25,68.29,29696.0
2017-01-25 10:30:00,68.28,68.81,68.26,68.73,63934.0,68.28,68.81,68.26,68.73,63934.0
2017-01-25 11:00:00,68.75,68.75,68.62,68.64,40383.0,68.75,68.75,68.62,68.64,40383.0
2017-01-25 11:30:00,68.63,68.87,68.61,68.62,47150.0,68.63,68.87,68.61,68.62,47150.0
2017-01-25 12:00:00,68.62,68.65,68.41,68.44,33352.0,68.62,68.65,68.41,68.44,33352.0
2017-01-25 12:30:00,68.43,68.66,68.4,68.6,34540.0,68.43,68.66,68.4,68.6,34540.0
2017-01-25 13:00:00,68.58,68.58,68.48,68.5,10583.0,68.58,68.58,68.48,68.5,10583.0
2017-01-25 13:30:00,68.54,68.65,68.5,68.58,32705.0,68.54,68.65,68.5,68.58,32705.0
2017-01-25 14:00:00,68.58,68.6,68.4,68.45,26770.0,68.58,68.6,68.4,68.45,26770.0
2017-01-25 14:30:00,68.45,68.54,68.4,68.52,20631.0,68.45,68.54,68.4,68.52,20631.0
2017-01-25 15:00:00,68.53,68.6,68.48,68.58,48665.0,68.53,68.6,68.48,68.58,48665.0
2017-01-25 15:30:00,68.58,68.85,68.56,68.82,254558.0,68.58,68.85,68.56,68.82,254558.0
2017-01-26 09:30:00,68.69,69.04,68.38,68.52,56339.0,68.69,69.04,68.38,68.52,56339.0
2017-01-26 10:00:00,68.5,68.57,67.91,68.06,37267.0,68.5,68.57,67.91,68.06,37267.0
2017-01-26 10:30:00,67.98,68.28,67.97,68.21,144100.0,67.98,68.28,67.97,68.21,144100.0
2017-01-26 11:00:00,68.22,68.23,68.0,68.11,45889.0,68.22,68.23,68.0,68.11,45889.0
2017-01-26 11:30:00,68.11,68.16,67.91,67.92,45868.0,68.11,68.16,67.91,67.92,45868.0
2017-01-26 12:00:00,67.94,67.97,67.75,67.88,46735.0,67.94,67.97,67.75,67.88,46735.0
2017-01-26 12:30:00,67.89,68.03,67.76,68.0,37895.0,67.89,68.03,67.76,68.0,37895.0
2017-01-26 13:00:00,68.01,68.04,67.92,68.04,66921.0,68.01,68.04,67.92,68.04,66921.0
2017-01-26 13:30:00,68.04,68.16,68.04,68.13,34771.0,68.04,68.16,68.04,68.13,34771.0
2017-01-26 14:00:00,68.16,68.22,68.11,68.21,41621.0,68.16,68.22,68.11,68.21,41621.0
2017-01-26 14:30:00,68.19,68.27,68.04,68.04,38023.0,68.19,68.27,68.04,68.04,38023.0
2017-01-26 15:00:00,68.02,68.12,67.94,67.98,63790.0,68.02,68.12,67.94,67.98,63790.0
2017-01-26 15:30:00,67.99,68.01,67.61,67.63,205528.0,67.99,68.01,67.61,67.63,205528.0
2017-01-27 09:30:00,67.74,67.74,66.95,67.08,75727.0,67.74,67.74,66.95,67.08,75727.0
2017-01-27 10:00:00,67.12,67.42,67.04,67.42,35529.0,67.12,67.42,67.04,67.42,35529.0
2017-01-27 10:30:00,67.36,67.55,67.23,67.27,36165.0,67.36,67.55,67.23,67.27,36165.0
2017-01-27 11:00:00,67.25,67.3,66.67,66.73,82918.0,67.25,67.3,66.67,66.73,82918.0
2017-01-27 11:30:00,66.75,66.8,66.04,66.17,158676.0,66.75,66.8,66.04,66.17,158676.0
2017-01-27 12:00:00,66.21,66.81,66.21,66.81,79441.0,66.21,66.81,66.21,66.81,79441.0
2017-01-27 12:30:00,66.79,66.8,66.33,66.4,84820.0,66.79,66.8,66.33,66.4,84820.0
2017-01-27 13:00:00,66.4,66.58,66.38,66.53,82954.0,66.4,66.58,66.38,66.53,82954.0
2017-01-27 13:30:00,66.53,66.79,66.5,66.68,77815.0,66.53,66.79,66.5,66.68,77815.0
2017-01-27 14:00:00,66.69,67.0,66.65,66.82,50173.0,66.69,67.0,66.65,66.82,50173.0
2017-01-27 14:30:00,66.81,66.91,66.73,66.89,38393.0,66.81,66.91,66.73,66.89,38393.0
2017-01-27 15:00:00,66.87,66.87,66.42,66.43,75294.0,66.87,66.87,66.42,66.43,75294.0
2017-01-27 15:30:00,66.44,66.85,66.43,66.82,196760.0,66.44,66.85,66.43,66.82,196760.0
2017-01-30 09:30:00,66.64,66.79,65.78,66.0,119220.0,66.64,66.79,65.78,66.0,119220.0
2017-01-30 10:00:00,66.05,66.31,65.79,66.01,155455.0,66.05,66.31,65.79,66.01,155455.0
2017-01-30 10:30:00,66.01,66.12,65.67,65.91,97833.0,66.01,66.12,65.67,65.91,97833.0
2017-01-30 11:00:00,65.91,66.36,65.9,66.28,58262.0,65.91,66.36,65.9,66.28,58262.0
2017-01-30 11:30:00,66.29,66.55,66.26,66.55,62951.0,66.29,66.55,66.26,66.55,62951.0
2017-01-30 12:00:00,66.55,66.71,66.5,66.56,27036.0,66.55,66.71,66.5,66.56,27036.0
2017-01-30 12:30:00,66.53,66.6,66.46,66.48,30167.0,66.53,66.6,66.46,66.48,30167.0
2017-01-30 13:00:00,66.46,66.54,66.38,66.42,81423.0,66.46,66.54,66.38,66.42,81423.0
2017-01-30 13:30:00,66.45,66.62,66.43,66.55,61407.0,66.45,66.62,66.43,66.55,61407.0
2017-01-30 14:00:00,66.56,66.77,66.56,66.72,30730.0,66.56,66.77,66.56,66.72,30730.0
2017-01-30 14:30:00,66.71,66.81,66.7,66.78,24237.0,66.71,66.81,66.7,66.78,24237.0
2017-01-30 15:00:00,66.78,66.86,66.68,66.8,52764.0,66.78,66.86,66.68,66.8,52764.0
2017-01-30 15:30:00,66.8,66.96,66.69,66.89,164425.0,66.8,66.96,66.69,66.89,164425.0
2017-01-31 09:30:00,65.09,66.61,65.09,66.16,282497.0,65.09,66.61,65.09,66.16,282497.0
2017-01-31 10:00:00,66.17,66.96,66.02,66.96,126404.0,66.17,66.96,66.02,66.96,126404.0
2017-01-31 10:30:00,66.96,67.03,66.38,66.67,73783.0,66.96,67.03,66.38,66.67,73783.0
2017-01-31 11:00:00,66.68,66.8,66.52,66.67,85118.0,66.68,66.8,66.52,66.67,85118.0
2017-01-31 11:30:00,66.66,66.71,66.29,66.56,93814.0,66.66,66.71,66.29,66.56,93814.0
2017-01-31 12:00:00,66.56,66.75,66.5,66.7,69805.0,66.56,66.75,66.5,66.7,69805.0
2017-01-31 12:30:00,66.71,66.94,66.69,66.74,71982.0,66.71,66.94,66.69,66.74,71982.0
2017-01-31 13:00:00,66.75,66.84,66.69,66.83,82141.0,66.75,66.84,66.69,66.83,82141.0
2017-01-31 13:30:00,66.83,66.88,66.73,66.78,41904.0,66.83,66.88,66.73,66.78,41904.0
2017-01-31 14:00:00,66.8,67.25,66.79,67.17,93826.0,66.8,67.25,66.79,67.17,93826.0
2017-01-31 14:30:00,67.17,67.67,67.17,67.63,96925.0,67.17,67.67,67.17,67.63,96925.0
2017-01-31 15:00:00,67.63,67.78,67.38,67.48,79629.0,67.63,67.78,67.38,67.48,79629.0
2017-01-31 15:30:00,67.49,67.61,67.47,67.51,172541.0,67.49,67.61,67.47,67.51,172541.0
2017-02-01 09:30:00,67.87,67.89,67.29,67.65,96003.0,67.87,67.89,67.29,67.65,96003.0
2017-02-01 10:00:00,67.67,67.68,67.13,67.19,71943.0,67.67,67.68,67.13,67.19,71943.0
2017-02-01 10:30:00,67.2,67.32,66.9,67.03,50411.0,67.2,67.32,66.9,67.03,50411.0
2017-02-01 11:00:00,67.01,67.08,66.68,66.68,51691.0,67.01,67.08,66.68,66.68,51691.0
2017-02-01 11:30:00,66.7,66.95,66.55,66.84,34652.0,66.7,66.95,66.55,66.84,34652.0
2017-02-01 12:00:00,66.84,66.91,66.71,66.75,55910.0,66.84,66.91,66.71,66.75,55910.0
2017-02-01 12:30:00,66.71,67.02,66.71,66.96,42514.0,66.71,67.02,66.71,66.96,42514.0
2017-02-01 13:00:00,66.97,67.09,66.88,66.93,36634.0,66.97,67.09,66.88,66.93,36634.0
2017-02-01 13:30:00,66.94,66.94,66.78,66.88,29455.0,66.94,66.94,66.78,66.88,29455.0
2017-02-01 14:00:00,66.94,67.04,66.66,66.66,79857.0,66.94,67.04,66.66,66.66,79857.0
2017-02-01 14:30:00,66.64,66.7,66.28,66.39,91700.0,66.64,66.7,66.28,66.39,91700.0
2017-02-01 15:00:00,66.38,66.43,66.08,66.33,120649.0,66.38,66.43,66.08,66.33,120649.0
2017-02-01 15:30:00,66.36,66.5,66.15,66.4,263427.0,66.36,66.5,66.15,66.4,263427.0
2017-02-02 09:30:00,67.0,67.0,66.41,66.9,117828.0,67.0,67.0,66.41,66.9,117828.0
2017-02-02 10:00:00,66.95,67.23,66.87,66.99,65239.0,66.95,67.23,66.87,66.99,65239.0
2017-02-02 10:30:00,67.03,67.37,67.0,67.27,58493.0,67.03,67.37,67.0,67.27,58493.0
2017-02-02 11:00:00,67.29,67.39,67.17,67.22,44580.0,67.29,67.39,67.17,67.22,44580.0
2017-02-02 11:30:00,67.21,67.32,66.86,66.86,71152.0,67.21,67.32,66.86,66.86,71152.0
2017-02-02 12:00:00,66.88,67.04,66.84,67.03,40601.0,66.88,67.04,66.84,67.03,40601.0
2017-02-02 12:30:00,67.01,67.09,66.81,66.87,46466.0,67.01,67.09,66.81,66.87,46466.0
2017-02-02 13:00:00,66.88,66.96,66.79,66.81,22321.0,66.88,66.96,66.79,66.81,22321.0
2017-02-02 13:30:00,66.81,67.09,66.81,67.04,34091.0,66.81,67.09,66.81,67.04,34091.0
2017-02-02 14:00:00,67.02,67.02,66.57,66.58,30421.0,67.02,67.02,66.57,66.58,30421.0
2017-02-02 14:30:00,66.57,66.69,66.53,66.56,32399.0,66.57,66.69,66.53,66.56,32399.0
2017-02-02 15:00:00,66.57,66.74,66.57,66.64,44679.0,66.57,66.74,66.57,66.64,44679.0
2017-02-02 15:30:00,66.64,66.67,66.48,66.52,139963.0,66.64,66.67,66.48,66.52,139963.0
2017-02-03 09:30:00,65.67,66.52,65.5,66.31,193232.0,65.67,66.52,65.5,66.31,193232.0
2017-02-03 10:00:00,66.34,66.71,66.0,66.45,125636.0,66.34,66.71,66.0,66.45,125636.0
2017-02-03 10:30:00,66.42,66.78,66.37,66.63,65279.0,66.42,66.78,66.37,66.63,65279.0
2017-02-03 11:00:00,66.61,66.62,66.25,66.48,66961.0,66.61,66.62,66.25,66.48,66961.0
2017-02-03 11:30:00,66.44,66.6,66.42,66.6,29403.0,66.44,66.6,66.42,66.6,29403.0
2017-02-03 12:00:00,66.58,66.58,66.33,66.34,50032.0,66.58,66.58,66.33,66.34,50032.0
2017-02-03 12:30:00,66.3,66.35,66.16,66.35,36081.0,66.3,66.35,66.16,66.35,36081.0
2017-02-03 13:00:00,66.36,66.41,66.03,66.12,40103.0,66.36,66.41,66.03,66.12,40103.0
2017-02-03 13:30:00,66.1,66.23,65.81,65.93,49333.0,66.1,66.23,65.81,65.93,49333.0
2017-02-03 14:00:00,65.95,66.11,65.95,66.0,39015.0,65.95,66.11,65.95,66.0,39015.0
2017-02-03 14:30:00,65.99,66.21,65.99,66.2,46120.0,65.99,66.21,65.99,66.2,46120.0
2017-02-03 15:00:00,66.2,66.22,66.01,66.2,66078.0,66.2,66.22,66.01,66.2,66078.0
2017-02-03 15:30:00,66.19,66.41,66.18,66.39,298610.0,66.19,66.41,66.18,66.39,298610.0
2017-02-06 09:30:00,66.24,66.64,66.18,66.37,63235.0,66.24,66.64,66.18,66.37,63235.0
2017-02-06 10:00:00,66.44,66.44,66.24,66.3,36809.0,66.44,66.44,66.24,66.3,36809.0
2017-02-06 10:30:00,66.28,66.39,66.0,66.0,59115.0,66.28,66.39,66.0,66.0,59115.0
2017-02-06 11:00:00,66.03,66.29,66.01,66.14,34187.0,66.03,66.29,66.01,66.14,34187.0
2017-02-06 11:30:00,66.12,66.22,66.02,66.02,27151.0,66.12,66.22,66.02,66.02,27151.0
2017-02-06 12:00:00,66.02,66.28,66.02,66.23,25025.0,66.02,66.28,66.02,66.23,25025.0
2017-02-06 12:30:00,66.23,66.35,66.07,66.07,28350.0,66.23,66.35,66.07,66.07,28350.0
2017-02-06 13:00:00,66.09,66.4,66.09,66.4,48794.0,66.09,66.4,66.09,66.4,48794.0
2017-02-06 13:30:00,66.37,66.37,66.21,66.27,27591.0,66.37,66.37,66.21,66.27,27591.0
2017-02-06 14:00:00,66.26,66.42,66.26,66.36,38422.0,66.26,66.42,66.26,66.36,38422.0
2017-02-06 14:30:00,66.36,66.36,66.22,66.34,33230.0,66.36,66.36,66.22,66.34,33230.0
2017-02-06 15:00:00,66.34,66.36,66.29,66.34,58118.0,66.34,66.36,66.29,66.34,58118.0
2017-02-06 15:30:00,66.34,66.49,66.19,66.47,143496.0,66.34,66.49,66.19,66.47,143496.0
2017-02-07 09:30:00,66.68,66.74,66.03,66.18,59132.0,66.68,66.74,66.03,66.18,59132.0
2017-02-07 10:00:00,66.18,66.19,65.84,66.0,73788.0,66.18,66.19,65.84,66.0,73788.0
2017-02-07 10:30:00,66.03,66.24,65.86,66.19,110831.0,66.03,66.24,65.86,66.19,110831.0
2017-02-07 11:00:00,66.19,66.33,66.07,66.17,46296.0,66.19,66.33,66.07,66.17,46296.0
2017-02-07 11:30:00,66.17,66.37,66.13,66.33,52681.0,66.17,66.37,66.13,66.33,52681.0
2017-02-07 12:00:00,66.36,66.58,66.12,66.24,80380.0,66.36,66.58,66.12,66.24,80380.0
2017-02-07 12:30:00,66.21,66.36,66.15,66.19,32012.0,66.21,66.36,66.15,66.19,32012.0
2017-02-07 13:00:00,66.19,66.4,66.12,66.32,27173.0,66.19,66.4,66.12,66.32,27173.0
2017-02-07 13:30:00,66.31,66.33,66.18,66.27,43463.0,66.31,66.33,66.18,66.27,43463.0
2017-02-07 14:00:00,66.28,66.31,66.16,66.17,25637.0,66.28,66.31,66.16,66.17,25637.0
2017-02-07 14:30:00,66.17,66.22,66.04,66.08,56339.0,66.17,66.22,66.04,66.08,56339.0
2017-02-07 15:00:00,66.08,66.25,66.08,66.18,45360.0,66.08,66.25,66.08,66.18,45360.0
2017-02-07 15:30:00,66.18,66.19,66.02,66.14,104834.0,66.18,66.19,66.02,66.14,104834.0
2017-02-08 09:30:00,66.0,67.02,65.92,66.96,97009.0,66.0,67.02,65.92,66.96,97009.0
2017-02-08 10:00:00,66.87,66.95,66.5,66.81,124222.0,66.87,66.95,66.5,66.81,124222.0
2017-02-08 10:30:00,66.81,66.93,66.51,66.69,61236.0,66.81,66.93,66.51,66.69,61236.0
2017-02-08 11:00:00,66.69,66.85,66.57,66.68,37573.0,66.69,66.85,66.57,66.68,37573.0
2017-02-08 11:30:00,66.7,66.89,66.62,66.72,62087.0,66.7,66.89,66.62,66.72,62087.0
2017-02-08 12:00:00,66.76,66.86,66.56,66.56,57327.0,66.76,66.86,66.56,66.56,57327.0
2017-02-08 12:30:00,66.58,66.63,66.48,66.52,36904.0,66.58,66.63,66.48,66.52,36904.0
2017-02-08 13:00:00,66.53,66.71,66.47,66.64,35885.0,66.53,66.71,66.47,66.64,35885.0
2017-02-08 13:30:00,66.65,66.9,66.61,66.88,31339.0,66.65,66.9,66.61,66.88,31339.0
2017-02-08 14:00:00,66.9,66.91,66.77,66.81,28292.0,66.9,66.91,66.77,66.81,28292.0
2017-02-08 14:30:00,66.8,66.97,66.79,66.82,66388.0,66.8,66.97,66.79,66.82,66388.0
2017-02-08 15:00:00,66.84,67.29,66.77,67.21,122242.0,66.84,67.29,66.77,67.21,122242.0
2017-02-08 15:30:00,67.22,67.32,67.04,67.17,150485.0,67.22,67.32,67.04,67.17,150485.0
2017-02-09 09:30:00,67.25,67.74,66.93,67.53,52747.0,67.25,67.74,66.93,67.53,52747.0
2017-02-09 10:00:00,67.48,67.9,67.42,67.73,73117.0,67.48,67.9,67.42,67.73,73117.0
2017-02-09 10:30:00,67.71,67.71,67.41,67.51,42238.0,67.71,67.71,67.41,67.51,42238.0
2017-02-09 11:00:00,67.53,67.6,67.33,67.4,89689.0,67.53,67.6,67.33,67.4,89689.0
2017-02-09 11:30:00,67.41,67.66,67.41,67.49,25776.0,67.41,67.66,67.41,67.49,25776.0
2017-02-09 12:00:00,67.5,67.5,67.07,67.07,164905.0,67.5,67.5,67.07,67.07,164905.0
2017-02-09 12:30:00,67.07,67.21,66.94,66.95,59374.0,67.07,67.21,66.94,66.95,59374.0
2017-02-09 13:00:00,66.92,67.15,66.86,67.04,34038.0,66.92,67.15,66.86,67.04,34038.0
2017-02-09 13:30:00,67.04,67.2,66.94,67.14,40547.0,67.04,67.2,66.94,67.14,40547.0
2017-02-09 14:00:00,67.16,67.24,67.15,67.17,36903.0,67.16,67.24,67.15,67.17,36903.0
2017-02-09 14:30:00,67.16,67.26,67.08,67.24,49673.0,67.16,67.26,67.08,67.24,49673.0
2017-02-09 15:00:00,67.24,67.27,67.0,67.14,62564.0,67.24,67.27,67.0,67.14,62564.0
2017-02-09 15:30:00,67.15,67.16,66.94,67.0,194996.0,67.15,67.16,66.94,67.0,194996.0
2017-02-10 09:30:00,67.56,67.82,67.15,67.35,107512.0,67.56,67.82,67.15,67.35,107512.0
2017-02-10 10:00:00,67.4,67.67,67.12,67.58,74764.0,67.4,67.67,67.12,67.58,74764.0
2017-02-10 10:30:00,67.55,67.69,67.26,67.39,82134.0,67.55,67.69,67.26,67.39,82134.0
2017-02-10 11:00:00,67.38,67.56,67.21,67.23,64598.0,67.38,67.56,67.21,67.23,64598.0
2017-02-10 11:30:00,67.27,67.32,67.06,67.16,30287.0,67.27,67.32,67.06,67.16,30287.0
2017-02-10 12:00:00,67.18,67.18,66.94,67.0,40546.0,67.18,67.18,66.94,67.0,40546.0
2017-02-10 12:30:00,67.03,67.4,66.99,67.37,47124.0,67.03,67.4,66.99,67.37,47124.0
2017-02-10 13:00:00,67.37,67.51,67.24,67.28,64579.0,67.37,67.51,67.24,67.28,64579.0
2017-02-10 13:30:00,67.28,67.49,67.27,67.48,39465.0,67.28,67.49,67.27,67.48,39465.0
2017-02-10 14:00:00,67.49,67.83,67.47,67.47,79995.0,67.49,67.83,67.47,67.47,79995.0
2017-02-10 14:30:00,67.47,67.78,67.46,67.74,65278.0,67.47,67.78,67.46,67.74,65278.0
2017-02-10 15:00:00,67.75,67.87,67.59,67.59,97102.0,67.75,67.87,67.59,67.59,97102.0
2017-02-10 15:30:00,67.59,67.86,67.56,67.62,251423.0,67.59,67.86,67.56,67.62,251423.0
2017-02-13 09:30:00,68.07,68.23,67.52,67.81,142245.0,68.07,68.23,67.52,67.81,142245.0
2017-02-13 10:00:00,67.79,68.04,67.45,67.47,87828.0,67.79,68.04,67.45,67.47,87828.0
2017-02-13 10:30:00,67.47,67.7,67.25,67.68,59675.0,67.47,67.7,67.25,67.68,59675.0
2017-02-13 11:00:00,67.75,67.75,67.28,67.38,72349.0,67.75,67.75,67.28,67.38,72349.0
2017-02-13 11:30:00,67.4,67.57,67.31,67.54,51928.0,67.4,67.57,67.31,67.54,51928.0
2017-02-13 12:00:00,67.55,67.71,67.37,67.38,55579.0,67.55,67.71,67.37,67.38,55579.0
2017-02-13 12:30:00,67.38,67.52,67.2,67.23,79030.0,67.38,67.52,67.2,67.23,79030.0
2017-02-13 13:00:00,67.21,67.33,67.12,67.23,43437.0,67.21,67.33,67.12,67.23,43437.0
2017-02-13 13:30:00,67.22,67.23,67.0,67.03,60098.0,67.22,67.23,67.0,67.03,60098.0
2017-02-13 14:00:00,67.04,67.13,66.96,66.98,73412.0,67.04,67.13,66.96,66.98,73412.0
2017-02-13 14:30:00,66.97,67.14,66.9,67.12,102144.0,66.97,67.14,66.9,67.12,102144.0
2017-02-13 15:00:00,67.13,67.13,66.85,66.85,109449.0,67.13,67.13,66.85,66.85,109449.0
2017-02-13 15:30:00,66.84,67.01,66.84,66.97,205895.0,66.84,67.01,66.84,66.97,205895.0
2017-02-14 09:30:00,66.83,67.21,66.29,66.89,74498.0,66.83,67.21,66.29,66.89,74498.0
2017-02-14 10:00:00,66.92,67.65,66.92,67.65,66238.0,66.92,67.65,66.92,67.65,66238.0
2017-02-14 10:30:00,67.65,67.9,67.49,67.59,70735.0,67.65,67.9,67.49,67.59,70735.0
2017-02-14 11:00:00,67.58,67.81,67.46,67.59,45221.0,67.58,67.81,67.46,67.59,45221.0
2017-02-14 11:30:00,67.58,67.78,67.56,67.7,106032.0,67.58,67.78,67.56,67.7,106032.0
2017-02-14 12:00:00,67.7,67.88,67.7,67.77,37126.0,67.7,67.88,67.7,67.77,37126.0
2017-02-14 12:30:00,67.76,67.93,67.74,67.83,45314.0,67.76,67.93,67.74,67.83,45314.0
2017-02-14 13:00:00,67.83,67.83,67.62,67.68,35674.0,67.83,67.83,67.62,67.68,35674.0
2017-02-14 13:30:00,67.72,67.72,67.34,67.44,47502.0,67.72,67.72,67.34,67.44,47502.0
2017-02-14 14:00:00,67.43,67.7,67.43,67.64,32707.0,67.43,67.7,67.43,67.64,32707.0
2017-02-14 14:30:00,67.61,67.68,67.57,67.63,30387.0,67.61,67.68,67.57,67.63,30387.0
2017-02-14 15:00:00,67.63,67.67,67.51,67.66,35333.0,67.63,67.67,67.51,67.66,35333.0
2017-02-14 15:30:00,67.65,67.85,67.65,67.76,147633.0,67.65,67.85,67.65,67.76,147633.0
2017-02-15 09:30:00,67.53,67.88,67.34,67.58,47171.0,67.53,67.88,67.34,67.58,47171.0
2017-02-15 10:00:00,67.59,67.78,67.29,67.41,79238.0,67.59,67.78,67.29,67.41,79238.0
2017-02-15 10:30:00,67.44,67.71,67.25,67.27,49666.0,67.44,67.71,67.25,67.27,49666.0
2017-02-15 11:00:00,67.25,67.62,67.25,67.5,52487.0,67.25,67.62,67.25,67.5,52487.0
2017-02-15 11:30:00,67.49,67.54,67.28,67.32,44554.0,67.49,67.54,67.28,67.32,44554.0
2017-02-15 12:00:00,67.32,67.45,67.0,67.37,42133.0,67.32,67.45,67.0,67.37,42133.0
2017-02-15 12:30:00,67.38,67.49,67.19,67.21,55461.0,67.38,67.49,67.19,67.21,55461.0
2017-02-15 13:00:00,67.22,67.24,67.06,67.15,36396.0,67.22,67.24,67.06,67.15,36396.0
2017-02-15 13:30:00,67.16,67.26,67.15,67.17,23971.0,67.16,67.26,67.15,67.17,23971.0
2017-02-15 14:00:00,67.2,67.21,66.88,66.89,71928.0,67.2,67.21,66.88,66.89,71928.0
2017-02-15 14:30:00,66.9,66.96,66.82,66.84,53662.0,66.9,66.96,66.82,66.84,53662.0
2017-02-15 15:00:00,66.84,67.15,66.84,66.98,90225.0,66.84,67.15,66.84,66.98,90225.0
2017-02-15 15:30:00,66.98,67.19,66.97,67.17,189147.0,66.98,67.19,66.97,67.17,189147.0
2017-02-16 09:30:00,67.23,67.49,66.76,66.93,90330.0,67.23,67.49,66.76,66.93,90330.0
2017-02-16 10:00:00,66.95,67.35,66.67,66.69,92416.0,66.95,67.35,66.67,66.69,92416.0
2017-02-16 10:30:00,66.71,66.86,66.4,66.43,106759.0,66.71,66.86,66.4,66.43,106759.0
2017-02-16 11:00:00,66.44,66.58,65.79,66.25,168328.0,66.44,66.58,65.79,66.25,168328.0
2017-02-16 11:30:00,66.25,66.28,65.73,65.81,132532.0,66.25,66.28,65.73,65.81,132532.0
2017-02-16 12:00:00,65.79,65.84,65.51,65.7,141196.0,65.79,65.84,65.51,65.7,141196.0
2017-02-16 12:30:00,65.7,65.77,65.38,65.73,94994.0,65.7,65.77,65.38,65.73,94994.0
2017-02-16 13:00:00,65.73,66.15,65.6,66.07,83949.0,65.73,66.15,65.6,66.07,83949.0
2017-02-16 13:30:00,66.04,66.15,65.97,66.1,60254.0,66.04,66.15,65.97,66.1,60254.0
2017-02-16 14:00:00,66.1,66.16,65.97,66.02,61841.0,66.1,66.16,65.97,66.02,61841.0
2017-02-16 14:30:00,66.01,66.08,65.67,65.72,74551.0,66.01,66.08,65.67,65.72,74551.0
2017-02-16 15:00:00,65.72,65.86,65.71,65.82,90187.0,65.72,65.86,65.71,65.82,90187.0
2017-02-16 15:30:00,65.81,66.03,65.8,65.99,234283.0,65.81,66.03,65.8,65.99,234283.0
2017-02-17 09:30:00,65.89,66.65,65.59,66.33,106089.0,65.89,66.65,65.59,66.33,106089.0
2017-02-17 10:00:00,66.28,66.83,66.24,66.67,119329.0,66.28,66.83,66.24,66.67,119329.0
2017-02-17 10:30:00,66.66,66.85,66.59,66.85,117299.0,66.66,66.85,66.59,66.85,117299.0
2017-02-17 11:00:00,66.84,66.98,66.35,66.38,123248.0,66.84,66.98,66.35,66.38,123248.0
2017-02-17 11:30:00,66.4,66.51,66.15,66.36,100607.0,66.4,66.51,66.15,66.36,100607.0
2017-02-17 12:00:00,66.36,66.38,66.21,66.31,29234.0,66.36,66.38,66.21,66.31,29234.0
2017-02-17 12:30:00,66.31,66.71,66.31,66.7,138028.0,66.31,66.71,66.31,66.7,138028.0
2017-02-17 13:00:00,66.72,66.76,66.42,66.47,28339.0,66.72,66.76,66.42,66.47,28339.0
2017-02-17 13:30:00,66.47,66.61,66.42,66.61,18864.0,66.47,66.61,66.42,66.61,18864.0
2017-02-17 14:00:00,66.61,66.61,66.4,66.46,29297.0,66.61,66.61,66.4,66.46,29297.0
2017-02-17 14:30:00,66.46,66.5,66.37,66.37,30061.0,66.46,66.5,66.37,66.37,30061.0
2017-02-17 15:00:00,66.36,66.73,66.35,66.66,72125.0,66.36,66.73,66.35,66.66,72125.0
2017-02-17 15:30:00,66.66,66.8,66.66,66.72,131136.0,66.66,66.8,66.66,66.72,131136.0
2017-02-21 09:30:00,67.22,67.24,66.78,67.06,48369.0,67.22,67.24,66.78,67.06,48369.0
2017-02-21 10:00:00,67.06,67.17,66.93,67.13,38724.0,67.06,67.17,66.93,67.13,38724.0
2017-02-21 10:30:00,67.07,67.21,66.69,66.69,47285.0,67.07,67.21,66.69,66.69,47285.0
2017-02-21 11:00:00,66.68,66.76,66.5,66.5,56897.0,66.68,66.76,66.5,66.5,56897.0
2017-02-21 11:30:00,66.5,66.65,66.23,66.36,79438.0,66.5,66.65,66.23,66.36,79438.0
2017-02-21 12:00:00,66.38,66.66,66.38,66.65,37697.0,66.38,66.66,66.38,66.65,37697.0
2017-02-21 12:30:00,66.65,66.79,66.64,66.75,31223.0,66.65,66.79,66.64,66.75,31223.0
2017-02-21 13:00:00,66.74,66.87,66.69,66.85,36131.0,66.74,66.87,66.69,66.85,36131.0
2017-02-21 13:30:00,66.85,66.95,66.78,66.87,20592.0,66.85,66.95,66.78,66.87,20592.0
2017-02-21 14:00:00,66.87,66.97,66.82,66.88,27981.0,66.87,66.97,66.82,66.88,27981.0
2017-02-21 14:30:00,66.87,67.0,66.82,66.87,42560.0,66.87,67.0,66.82,66.87,42560.0
2017-02-21 15:00:00,66.87,66.97,66.85,66.93,45556.0,66.87,66.97,66.85,66.93,45556.0
2017-02-21 15:30:00,66.92,66.93,66.7,66.72,132568.0,66.92,66.93,66.7,66.72,132568.0
2017-02-22 09:30:00,66.89,67.22,66.55,66.67,51701.0,66.89,67.22,66.55,66.67,51701.0
2017-02-22 10:00:00,66.71,66.89,66.6,66.63,28899.0,66.71,66.89,66.6,66.63,28899.0
2017-02-22 10:30:00,66.64,66.8,66.61,66.8,27541.0,66.64,66.8,66.61,66.8,27541.0
2017-02-22 11:00:00,66.8,66.99,66.79,66.94,28590.0,66.8,66.99,66.79,66.94,28590.0
2017-02-22 11:30:00,66.94,66.99,66.81,66.81,13435.0,66.94,66.99,66.81,66.81,13435.0
2017-02-22 12:00:00,66.79,66.99,66.77,66.93,15320.0,66.79,66.99,66.77,66.93,15320.0
2017-02-22 12:30:00,66.92,67.02,66.9,66.99,16336.0,66.92,67.02,66.9,66.99,16336.0
2017-02-22 13:00:00,67.0,67.04,66.81,66.84,22280.0,67.0,67.04,66.81,66.84,22280.0
2017-02-22 13:30:00,66.85,66.95,66.8,66.87,25330.0,66.85,66.95,66.8,66.87,25330.0
2017-02-22 14:00:00,66.92,66.92,66.76,66.77,26572.0,66.92,66.92,66.76,66.77,26572.0
2017-02-22 14:30:00,66.77,66.79,66.62,66.67,25644.0,66.77,66.79,66.62,66.67,25644.0
2017-02-22 15:00:00,66.66,66.98,66.66,66.93,33485.0,66.66,66.98,66.66,66.93,33485.0
2017-02-22 15:30:00,66.96,67.04,66.93,67.01,80666.0,66.96,67.04,66.93,67.01,80666.0
2017-02-23 09:30:00,67.33,67.38,65.59,65.92,188883.0,67.33,67.38,65.59,65.92,188883.0
2017-02-23 10:00:00,65.92,66.17,65.53,65.65,136816.0,65.92,66.17,65.53,65.65,136816.0
2017-02-23 10:30:00,65.65,65.68,65.23,65.3,121366.0,65.65,65.68,65.23,65.3,121366.0
2017-02-23 11:00:00,65.26,65.44,64.94,65.25,153745.0,65.26,65.44,64.94,65.25,153745.0
2017-02-23 11:30:00,65.23,65.54,65.11,65.52,67628.0,65.23,65.54,65.11,65.52,67628.0
2017-02-23 12:00:00,65.5,65.58,65.3,65.5,81847.0,65.5,65.58,65.3,65.5,81847.0
2017-02-23 12:30:00,65.49,65.83,65.49,65.57,48687.0,65.49,65.83,65.49,65.57,48687.0
2017-02-23 13:00:00,65.57,65.71,65.47,65.67,38496.0,65.57,65.71,65.47,65.67,38496.0
2017-02-23 13:30:00,65.65,65.7,65.55,65.66,37365.0,65.65,65.7,65.55,65.66,37365.0
2017-02-23 14:00:00,65.69,65.8,65.66,65.75,43380.0,65.69,65.8,65.66,65.75,43380.0
2017-02-23 14:30:00,65.74,65.82,65.67,65.77,48528.0,65.74,65.82,65.67,65.77,48528.0
2017-02-23 15:00:00,65.76,65.87,65.62,65.62,64325.0,65.76,65.87,65.62,65.62,64325.0
2017-02-23 15:30:00,65.61,65.66,64.81,64.84,376543.0,65.61,65.66,64.81,64.84,376543.0
2017-02-24 09:30:00,64.55,64.97,64.17,64.28,220584.0,64.55,64.97,64.17,64.28,220584.0
2017-02-24 10:00:00,64.32,64.49,64.01,64.18,128120.0,64.32,64.49,64.01,64.18,128120.0
2017-02-24 10:30:00,64.17,64.83,64.17,64.49,85287.0,64.17,64.83,64.17,64.49,85287.0
2017-02-24 11:00:00,64.48,64.96,64.34,64.9,139011.0,64.48,64.96,64.34,64.9,139011.0
2017-02-24 11:30:00,64.91,65.09,64.67,65.0,95263.0,64.91,65.09,64.67,65.0,95263.0
2017-02-24 12:00:00,65.01,65.76,65.01,65.47,192538.0,65.01,65.76,65.01,65.47,192538.0
2017-02-24 12:30:00,65.45,65.64,65.35,65.51,118581.0,65.45,65.64,65.35,65.51,118581.0
2017-02-24 13:00:00,65.49,65.56,65.11,65.2,65633.0,65.49,65.56,65.11,65.2,65633.0
2017-02-24 13:30:00,65.2,65.5,65.16,65.43,66298.0,65.2,65.5,65.16,65.43,66298.0
2017-02-24 14:00:00,65.42,65.44,65.22,65.33,61078.0,65.42,65.44,65.22,65.33,61078.0
2017-02-24 14:30:00,65.33,65.51,65.29,65.37,54743.0,65.33,65.51,65.29,65.37,54743.0
2017-02-24 15:00:00,65.36,65.37,64.78,64.78,141771.0,65.36,65.37,64.78,64.78,141771.0
2017-02-24 15:30:00,64.78,65.4,64.78,65.32,204230.0,64.78,65.4,64.78,65.32,204230.0
2017-02-27 09:30:00,65.38,66.38,65.32,66.33,124284.0,65.38,66.38,65.32,66.33,124284.0
2017-02-27 10:00:00,66.31,66.33,66.05,66.21,101783.0,66.31,66.33,66.05,66.21,101783.0
2017-02-27 10:30:00,66.2,66.51,66.11,66.47,132418.0,66.2,66.51,66.11,66.47,132418.0
2017-02-27 11:00:00,66.46,66.52,66.36,66.45,112588.0,66.46,66.52,66.36,66.45,112588.0
2017-02-27 11:30:00,66.45,66.47,66.27,66.27,61217.0,66.45,66.47,66.27,66.27,61217.0
2017-02-27 12:00:00,66.27,66.4,66.18,66.19,33100.0,66.27,66.4,66.18,66.19,33100.0
2017-02-27 12:30:00,66.19,66.4,66.13,66.32,39089.0,66.19,66.4,66.13,66.32,39089.0
2017-02-27 13:00:00,66.32,66.41,66.28,66.41,27550.0,66.32,66.41,66.28,66.41,27550.0
2017-02-27 13:30:00,66.41,66.61,66.39,66.6,62633.0,66.41,66.61,66.39,66.6,62633.0
2017-02-27 14:00:00,66.62,66.79,66.52,66.54,62200.0,66.62,66.79,66.52,66.54,62200.0
2017-02-27 14:30:00,66.54,66.54,66.36,66.39,45730.0,66.54,66.54,66.36,66.39,45730.0
2017-02-27 15:00:00,66.4,66.62,66.38,66.57,54366.0,66.4,66.62,66.38,66.57,54366.0
2017-02-27 15:30:00,66.56,66.56,66.31,66.44,143105.0,66.56,66.56,66.31,66.44,143105.0
2017-02-28 09:30:00,66.4,66.4,65.6,65.86,69354.0,66.4,66.4,65.6,65.86,69354.0
2017-02-28 10:00:00,65.82,65.88,65.52,65.7,45647.0,65.82,65.88,65.52,65.7,45647.0
2017-02-28 10:30:00,65.7,65.75,65.57,65.64,30251.0,65.7,65.75,65.57,65.64,30251.0
2017-02-28 11:00:00,65.64,65.84,65.53,65.83,75323.0,65.64,65.84,65.53,65.83,75323.0
2017-02-28 11:30:00,65.82,65.85,65.6,65.6,37627.0,65.82,65.85,65.6,65.6,37627.0
2017-02-28 12:00:00,65.63,65.68,65.52,65.55,23690.0,65.63,65.68,65.52,65.55,23690.0
2017-02-28 12:30:00,65.55,65.68,65.52,65.56,24408.0,65.55,65.68,65.52,65.56,24408.0
2017-02-28 13:00:00,65.56,65.63,65.35,65.36,44660.0,65.56,65.63,65.35,65.36,44660.0
2017-02-28 13:30:00,65.37,65.39,65.2,65.32,38837.0,65.37,65.39,65.2,65.32,38837.0
2017-02-28 14:00:00,65.33,65.34,65.03,65.11,47532.0,65.33,65.34,65.03,65.11,47532.0
2017-02-28 14:30:00,65.12,65.3,65.04,65.18,51582.0,65.12,65.3,65.04,65.18,51582.0
2017-02-28 15:00:00,65.17,65.3,65.15,65.28,59072.0,65.17,65.3,65.15,65.28,59072.0
2017-02-28 15:30:00,65.28,65.32,65.13,65.26,165043.0,65.28,65.32,65.13,65.26,165043.0
2017-03-01 09:30:00,66.1,66.17,65.18,65.3,78574.0,66.1,66.17,65.18,65.3,78574.0
2017-03-01 10:00:00,65.3,65.56,65.22,65.46,63384.0,65.3,65.56,65.22,65.46,63384.0
2017-03-01 10:30:00,65.47,65.47,65.11,65.18,53983.0,65.47,65.47,65.11,65.18,53983.0
2017-03-01 11:00:00,65.25,65.26,64.87,64.96,43763.0,65.25,65.26,64.87,64.96,43763.0
2017-03-01 11:30:00,64.99,65.1,64.78,65.02,93299.0,64.99,65.1,64.78,65.02,93299.0
2017-03-01 12:00:00,65.03,65.2,64.88,64.88,98761.0,65.03,65.2,64.88,64.88,98761.0
2017-03-01 12:30:00,64.88,65.3,64.53,65.28,114231.0,64.88,65.3,64.53,65.28,114231.0
2017-03-01 13:00:00,65.31,65.34,64.99,65.1,24146.0,65.31,65.34,64.99,65.1,24146.0
2017-03-01 13:30:00,65.07,65.32,65.06,65.24,43084.0,65.07,65.32,65.06,65.24,43084.0
2017-03-01 14:00:00,65.23,65.53,65.15,65.41,48015.0,65.23,65.53,65.15,65.41,48015.0
2017-03-01 14:30:00,65.41,65.51,65.4,65.48,30568.0,65.41,65.51,65.4,65.48,30568.0
2017-03-01 15:00:00,65.47,65.62,65.28,65.61,75512.0,65.47,65.62,65.28,65.61,75512.0
2017-03-01 15:30:00,65.6,65.69,65.35,65.39,154594.0,65.6,65.69,65.35,65.39,154594.0
2017-03-02 09:30:00,65.55,65.94,65.28,65.69,97471.0,65.55,65.94,65.28,65.69,97471.0
2017-03-02 10:00:00,65.7,66.2,65.63,66.15,135796.0,65.7,66.2,65.63,66.15,135796.0
2017-03-02 10:30:00,66.11,66.39,65.9,65.9,68261.0,66.11,66.39,65.9,65.9,68261.0
2017-03-02 11:00:00,65.89,65.93,65.71,65.83,62648.0,65.89,65.93,65.71,65.83,62648.0
2017-03-02 11:30:00,65.86,66.2,65.82,66.12,31903.0,65.86,66.2,65.82,66.12,31903.0
2017-03-02 12:00:00,66.11,66.18,65.91,66.0,29169.0,66.11,66.18,65.91,66.0,29169.0
2017-03-02 12:30:00,65.98,66.33,65.92,66.28,41146.0,65.98,66.33,65.92,66.28,41146.0
2017-03-02 13:00:00,66.29,66.49,66.24,66.45,70375.0,66.29,66.49,66.24,66.45,70375.0
2017-03-02 13:30:00,66.43,66.69,66.42,66.46,55971.0,66.43,66.69,66.42,66.46,55971.0
2017-03-02 14:00:00,66.46,66.84,66.44,66.75,255961.0,66.46,66.84,66.44,66.75,255961.0
2017-03-02 14:30:00,66.73,66.97,66.71,66.77,122347.0,66.73,66.97,66.71,66.77,122347.0
2017-03-02 15:00:00,66.77,66.77,66.38,66.59,153987.0,66.77,66.77,66.38,66.59,153987.0
2017-03-02 15:30:00,66.59,66.69,66.46,66.52,305257.0,66.59,66.69,66.46,66.52,305257.0
2017-03-03 09:30:00,66.37,66.56,66.18,66.18,242274.0,66.37,66.56,66.18,66.18,242274.0
2017-03-03 10:00:00,66.22,66.36,65.81,66.07,295963.0,66.22,66.36,65.81,66.07,295963.0
2017-03-03 10:30:00,66.06,66.16,65.77,65.9,135776.0,66.06,66.16,65.77,65.9,135776.0
2017-03-03 11:00:00,65.91,66.14,65.87,65.97,50514.0,65.91,66.14,65.87,65.97,50514.0
2017-03-03 11:30:00,65.98,66.3,65.92,66.22,134689.0,65.98,66.3,65.92,66.22,134689.0
2017-03-03 12:00:00,66.21,66.3,66.16,66.2,160778.0,66.21,66.3,66.16,66.2,160778.0
2017-03-03 12:30:00,66.2,66.28,65.78,65.79,74721.0,66.2,66.28,65.78,65.79,74721.0
2017-03-03 13:00:00,65.77,65.77,65.47,65.55,82789.0,65.77,65.77,65.47,65.55,82789.0
2017-03-03 13:30:00,65.53,65.68,65.35,65.66,61306.0,65.53,65.68,65.35,65.66,61306.0
2017-03-03 14:00:00,65.66,65.68,65.51,65.63,106413.0,65.66,65.68,65.51,65.63,106413.0
2017-03-03 14:30:00,65.61,65.64,65.41,65.47,152644.0,65.61,65.64,65.41,65.47,152644.0
2017-03-03 15:00:00,65.48,65.56,65.38,65.49,130190.0,65.48,65.56,65.38,65.49,130190.0
2017-03-03 15:30:00,65.49,65.81,65.49,65.68,211154.0,65.49,65.81,65.49,65.68,211154.0
2017-03-06 09:30:00,65.51,65.71,64.85,65.34,119270.0,65.51,65.71,64.85,65.34,119270.0
2017-03-06 10:00:00,65.34,65.34,65.04,65.19,55588.0,65.34,65.34,65.04,65.19,55588.0
2017-03-06 10:30:00,65.2,65.2,64.77,64.83,76284.0,65.2,65.2,64.77,64.83,76284.0
2017-03-06 11:00:00,64.83,65.12,64.78,65.06,44091.0,64.83,65.12,64.78,65.06,44091.0
2017-03-06 11:30:00,65.04,65.06,64.81,64.88,52027.0,65.04,65.06,64.81,64.88,52027.0
2017-03-06 12:00:00,64.86,64.97,64.81,64.9,47515.0,64.86,64.97,64.81,64.9,47515.0
2017-03-06 12:30:00,64.92,64.96,64.83,64.95,43040.0,64.92,64.96,64.83,64.95,43040.0
2017-03-06 13:00:00,64.94,65.0,64.83,64.95,28189.0,64.94,65.0,64.83,64.95,28189.0
2017-03-06 13:30:00,64.95,65.26,64.91,65.25,57401.0,64.95,65.26,64.91,65.25,57401.0
2017-03-06 14:00:00,65.26,65.27,65.13,65.21,26546.0,65.26,65.27,65.13,65.21,26546.0
2017-03-06 14:30:00,65.22,65.24,64.86,64.87,46175.0,65.22,65.24,64.86,64.87,46175.0
2017-03-06 15:00:00,64.89,65.09,64.84,65.04,63917.0,64.89,65.09,64.84,65.04,63917.0
2017-03-06 15:30:00,65.03,65.18,64.92,64.94,154736.0,65.03,65.18,64.92,64.94,154736.0
2017-03-07 09:30:00,64.7,65.19,64.7,65.07,71174.0,64.7,65.19,64.7,65.07,71174.0
2017-03-07 10:00:00,65.03,65.22,64.9,65.12,49569.0,65.03,65.22,64.9,65.12,49569.0
2017-03-07 10:30:00,65.06,65.1,64.79,64.98,100377.0,65.06,65.1,64.79,64.98,100377.0
2017-03-07 11:00:00,64.94,65.15,64.94,65.09,68984.0,64.94,65.15,64.94,65.09,68984.0
2017-03-07 11:30:00,65.09,65.35,65.03,65.24,75363.0,65.09,65.35,65.03,65.24,75363.0
2017-03-07 12:00:00,65.26,65.27,65.03,65.12,43231.0,65.26,65.27,65.03,65.12,43231.0
2017-03-07 12:30:00,65.1,65.39,65.08,65.28,29730.0,65.1,65.39,65.08,65.28,29730.0
2017-03-07 13:00:00,65.31,65.32,65.07,65.12,25142.0,65.31,65.32,65.07,65.12,25142.0
2017-03-07 13:30:00,65.12,65.17,65.07,65.13,32012.0,65.12,65.17,65.07,65.13,32012.0
2017-03-07 14:00:00,65.14,65.21,65.09,65.09,33518.0,65.14,65.21,65.09,65.09,33518.0
2017-03-07 14:30:00,65.1,65.23,65.09,65.2,40210.0,65.1,65.23,65.09,65.2,40210.0
2017-03-07 15:00:00,65.2,65.25,65.16,65.19,34612.0,65.2,65.25,65.16,65.19,34612.0
2017-03-07 15:30:00,65.2,65.25,65.08,65.12,225181.0,65.2,65.25,65.08,65.12,225181.0
2017-03-08 09:30:00,65.42,65.64,65.09,65.57,87677.0,65.42,65.64,65.09,65.57,87677.0
2017-03-08 10:00:00,65.54,66.1,65.51,65.89,167708.0,65.54,66.1,65.51,65.89,167708.0
2017-03-08 10:30:00,65.91,66.11,65.84,66.11,162448.0,65.91,66.11,65.84,66.11,162448.0
2017-03-08 11:00:00,66.11,66.22,65.78,65.98,91374.0,66.11,66.22,65.78,65.98,91374.0
2017-03-08 11:30:00,65.95,66.05,65.89,65.93,117417.0,65.95,66.05,65.89,65.93,117417.0
2017-03-08 12:00:00,65.91,66.04,65.89,66.01,26511.0,65.91,66.04,65.89,66.01,26511.0
2017-03-08 12:30:00,66.0,66.07,65.95,66.03,40665.0,66.0,66.07,65.95,66.03,40665.0
2017-03-08 13:00:00,66.03,66.35,66.02,66.25,68653.0,66.03,66.35,66.02,66.25,68653.0
2017-03-08 13:30:00,66.28,66.43,66.19,66.33,77544.0,66.28,66.43,66.19,66.33,77544.0
2017-03-08 14:00:00,66.31,66.31,66.03,66.06,26368.0,66.31,66.31,66.03,66.06,26368.0
2017-03-08 14:30:00,66.06,66.08,65.95,66.06,44264.0,66.06,66.08,65.95,66.06,44264.0
2017-03-08 15:00:00,66.05,66.32,66.05,66.25,48110.0,66.05,66.32,66.05,66.25,48110.0
2017-03-08 15:30:00,66.24,66.33,66.16,66.26,203305.0,66.24,66.33,66.16,66.26,203305.0
2017-03-09 09:30:00,65.6,65.96,65.02,65.09,416048.0,65.6,65.96,65.02,65.09,416048.0
2017-03-09 10:00:00,65.13,65.37,65.0,65.26,129057.0,65.13,65.37,65.0,65.26,129057.0
2017-03-09 10:30:00,65.25,65.35,65.0,65.2,104348.0,65.25,65.35,65.0,65.2,104348.0
2017-03-09 11:00:00,65.2,65.58,65.08,65.58,53848.0,65.2,65.58,65.08,65.58,53848.0
2017-03-09 11:30:00,65.56,65.63,65.29,65.33,46323.0,65.56,65.63,65.29,65.33,46323.0
2017-03-09 12:00:00,65.31,65.31,65.05,65.11,36093.0,65.31,65.31,65.05,65.11,36093.0
2017-03-09 12:30:00,65.12,65.24,64.98,65.24,41076.0,65.12,65.24,64.98,65.24,41076.0
2017-03-09 13:00:00,65.25,65.27,65.14,65.2,33777.0,65.25,65.27,65.14,65.2,33777.0
2017-03-09 13:30:00,65.2,65.33,65.07,65.1,39537.0,65.2,65.33,65.07,65.1,39537.0
2017-03-09 14:00:00,65.11,65.14,64.84,64.89,60857.0,65.11,65.14,64.84,64.89,60857.0
2017-03-09 14:30:00,64.88,65.05,64.8,64.96,106710.0,64.88,65.05,64.8,64.96,106710.0
2017-03-09 15:00:00,65.0,65.06,64.93,64.97,146921.0,65.0,65.06,64.93,64.97,146921.0
2017-03-09 15:30:00,64.97,65.14,64.95,64.98,296854.0,64.97,65.14,64.95,64.98,296854.0
2017-03-10 09:30:00,65.1,65.77,65.0,65.45,157206.0,65.1,65.77,65.0,65.45,157206.0
2017-03-10 10:00:00,65.5,65.7,65.48,65.58,124526.0,65.5,65.7,65.48,65.58,124526.0
2017-03-10 10:30:00,65.57,65.58,65.11,65.19,66945.0,65.57,65.58,65.11,65.19,66945.0
2017-03-10 11:00:00,65.19,65.27,64.94,65.09,135016.0,65.19,65.27,64.94,65.09,135016.0
2017-03-10 11:30:00,65.14,65.2,65.05,65.08,36671.0,65.14,65.2,65.05,65.08,36671.0
2017-03-10 12:00:00,65.08,65.15,65.05,65.1,28735.0,65.08,65.15,65.05,65.1,28735.0
2017-03-10 12:30:00,65.09,65.11,64.76,64.79,46998.0,65.09,65.11,64.76,64.79,46998.0
2017-03-10 13:00:00,64.81,64.9,64.67,64.82,54211.0,64.81,64.9,64.67,64.82,54211.0
2017-03-10 13:30:00,64.85,65.02,64.75,64.93,43031.0,64.85,65.02,64.75,64.93,43031.0
2017-03-10 14:00:00,64.93,65.0,64.89,64.9,29029.0,64.93,65.0,64.89,64.9,29029.0
2017-03-10 14:30:00,64.92,64.94,64.85,64.87,27788.0,64.92,64.94,64.85,64.87,27788.0
2017-03-10 15:00:00,64.88,65.02,64.85,65.0,53695.0,64.88,65.02,64.85,65.0,53695.0
2017-03-10 15:30:00,65.0,65.11,64.89,65.11,141033.0,65.0,65.11,64.89,65.11,141033.0
2017-03-13 09:30:00,65.45,65.45,64.39,64.39,77173.0,65.45,65.45,64.39,64.39,77173.0
2017-03-13 10:00:00,64.35,64.42,63.86,63.95,234116.0,64.35,64.42,63.86,63.95,234116.0
2017-03-13 10:30:00,63.99,64.06,63.72,63.93,135227.0,63.99,64.06,63.72,63.93,135227.0
2017-03-13 11:00:00,63.91,64.25,63.9,63.96,105143.0,63.91,64.25,63.9,63.96,105143.0
2017-03-13 11:30:00,63.97,64.2,63.91,63.96,67661.0,63.97,64.2,63.91,63.96,67661.0
2017-03-13 12:00:00,63.96,64.15,63.76,63.79,53751.0,63.96,64.15,63.76,63.79,53751.0
2017-03-13 12:30:00,63.8,64.1,63.79,64.03,24575.0,63.8,64.1,63.79,64.03,24575.0
2017-03-13 13:00:00,64.02,64.12,64.0,64.0,24096.0,64.02,64.12,64.0,64.0,24096.0
2017-03-13 13:30:00,64.03,64.03,63.8,63.86,52160.0,64.03,64.03,63.8,63.86,52160.0
2017-03-13 14:00:00,63.87,63.96,63.72,63.82,78186.0,63.87,63.96,63.72,63.82,78186.0
2017-03-13 14:30:00,63.84,63.95,63.74,63.75,57532.0,63.84,63.95,63.74,63.75,57532.0
2017-03-13 15:00:00,63.75,63.89,63.7,63.71,75556.0,63.75,63.89,63.7,63.71,75556.0
2017-03-13 15:30:00,63.72,63.82,63.65,63.78,213786.0,63.72,63.82,63.65,63.78,213786.0
2017-03-14 09:30:00,63.5,64.17,63.5,63.79,77586.0,63.5,64.17,63.5,63.79,77586.0
2017-03-14 10:00:00,63.79,63.82,63.39,63.42,60732.0,63.79,63.82,63.39,63.42,60732.0
2017-03-14 10:30:00,63.41,63.66,63.32,63.48,87843.0,63.41,63.66,63.32,63.48,87843.0
2017-03-14 11:00:00,63.49,63.72,63.47,63.69,55564.0,63.49,63.72,63.47,63.69,55564.0
2017-03-14 11:30:00,63.7,63.87,63.66,63.8,91132.0,63.7,63.87,63.66,63.8,91132.0
2017-03-14 12:00:00,63.81,63.91,63.63,63.69,25597.0,63.81,63.91,63.63,63.69,25597.0
2017-03-14 12:30:00,63.66,63.78,63.63,63.77,18161.0,63.66,63.78,63.63,63.77,18161.0
2017-03-14 13:00:00,63.78,63.83,63.7,63.7,22195.0,63.78,63.83,63.7,63.7,22195.0
2017-03-14 13:30:00,63.69,63.71,63.5,63.64,47546.0,63.69,63.71,63.5,63.64,47546.0
2017-03-14 14:00:00,63.64,63.78,63.59,63.7,62133.0,63.64,63.78,63.59,63.7,62133.0
2017-03-14 14:30:00,63.67,63.71,63.49,63.57,55981.0,63.67,63.71,63.49,63.57,55981.0
2017-03-14 15:00:00,63.59,63.78,63.57,63.67,67663.0,63.59,63.78,63.57,63.67,67663.0
2017-03-14 15:30:00,63.67,63.73,63.58,63.68,170909.0,63.67,63.73,63.58,63.68,170909.0
2017-03-15 09:30:00,64.0,64.03,63.38,63.69,96624.0,64.0,64.03,63.38,63.69,96624.0
2017-03-15 10:00:00,63.69,63.72,63.44,63.55,77346.0,63.69,63.72,63.44,63.55,77346.0
2017-03-15 10:30:00,63.55,63.61,63.31,63.37,58338.0,63.55,63.61,63.31,63.37,58338.0
2017-03-15 11:00:00,63.38,63.61,63.1,63.14,116927.0,63.38,63.61,63.1,63.14,116927.0
2017-03-15 11:30:00,63.13,63.33,62.78,63.33,140956.0,63.13,63.33,62.78,63.33,140956.0
2017-03-15 12:00:00,63.32,63.34,63.1,63.11,46860.0,63.32,63.34,63.1,63.11,46860.0
2017-03-15 12:30:00,63.12,63.54,63.11,63.39,53455.0,63.12,63.54,63.11,63.39,53455.0
2017-03-15 13:00:00,63.4,63.54,63.29,63.4,44106.0,63.4,63.54,63.29,63.4,44106.0
2017-03-15 13:30:00,63.41,63.61,63.25,63.51,68290.0,63.41,63.61,63.25,63.51,68290.0
2017-03-15 14:00:00,63.51,63.92,63.51,63.7,160819.0,63.51,63.92,63.51,63.7,160819.0
2017-03-15 14:30:00,63.7,63.81,63.59,63.72,60716.0,63.7,63.81,63.59,63.72,60716.0
2017-03-15 15:00:00,63.72,64.1,63.72,64.08,81855.0,63.72,64.1,63.72,64.08,81855.0
2017-03-15 15:30:00,64.08,64.1,63.91,63.93,153792.0,64.08,64.1,63.91,63.93,153792.0
2017-03-16 09:30:00,64.21,64.66,63.98,64.23,77083.0,64.21,64.66,63.98,64.23,77083.0
2017-03-16 10:00:00,64.23,64.61,64.2,64.23,83040.0,64.23,64.61,64.2,64.23,83040.0
2017-03-16 10:30:00,64.27,64.38,64.03,64.05,83232.0,64.27,64.38,64.03,64.05,83232.0
2017-03-16 11:00:00,64.05,64.12,63.76,63.81,62438.0,64.05,64.12,63.76,63.81,62438.0
2017-03-16 11:30:00,63.8,63.98,63.75,63.86,42736.0,63.8,63.98,63.75,63.86,42736.0
2017-03-16 12:00:00,63.87,64.12,63.87,64.06,33475.0,63.87,64.12,63.87,64.06,33475.0
2017-03-16 12:30:00,64.08,64.16,63.91,63.91,27768.0,64.08,64.16,63.91,63.91,27768.0
2017-03-16 13:00:00,63.92,63.97,63.83,63.96,33607.0,63.92,63.97,63.83,63.96,33607.0
2017-03-16 13:30:00,63.95,64.01,63.84,63.85,42393.0,63.95,64.01,63.84,63.85,42393.0
2017-03-16 14:00:00,63.86,64.04,63.86,63.99,61904.0,63.86,64.04,63.86,63.99,61904.0
2017-03-16 14:30:00,63.98,64.12,63.93,63.97,61968.0,63.98,64.12,63.93,63.97,61968.0
2017-03-16 15:00:00,63.98,64.01,63.88,63.92,81432.0,63.98,64.01,63.88,63.92,81432.0
2017-03-16 15:30:00,63.91,64.08,63.82,63.84,252879.0,63.91,64.08,63.82,63.84,252879.0
2017-03-17 09:30:00,64.24,64.24,63.35,63.4,91786.0,64.24,64.24,63.35,63.4,91786.0
2017-03-17 10:00:00,63.4,63.63,63.23,63.59,89108.0,63.4,63.63,63.23,63.59,89108.0
2017-03-17 10:30:00,63.6,64.14,63.58,63.72,287380.0,63.6,64.14,63.58,63.72,287380.0
2017-03-17 11:00:00,63.72,63.75,63.54,63.55,80643.0,63.72,63.75,63.54,63.55,80643.0
2017-03-17 11:30:00,63.56,63.62,63.38,63.4,94620.0,63.56,63.62,63.38,63.4,94620.0
2017-03-17 12:00:00,63.39,63.59,63.31,63.39,72649.0,63.39,63.59,63.31,63.39,72649.0
2017-03-17 12:30:00,63.39,63.6,63.3,63.43,76114.0,63.39,63.6,63.3,63.43,76114.0
2017-03-17 13:00:00,63.43,63.48,63.32,63.36,51237.0,63.43,63.48,63.32,63.36,51237.0
2017-03-17 13:30:00,63.37,63.45,63.24,63.42,83681.0,63.37,63.45,63.24,63.42,83681.0
2017-03-17 14:00:00,63.43,63.62,63.42,63.53,53653.0,63.43,63.62,63.42,63.53,53653.0
2017-03-17 14:30:00,63.53,63.55,63.38,63.47,63037.0,63.53,63.55,63.38,63.47,63037.0
2017-03-17 15:00:00,63.47,63.84,63.46,63.78,128556.0,63.47,63.84,63.46,63.78,128556.0
2017-03-17 15:30:00,63.78,64.2,63.77,64.05,459086.0,63.78,64.2,63.77,64.05,459086.0
2017-03-20 09:30:00,64.13,64.22,63.54,63.73,105003.0,64.13,64.22,63.54,63.73,105003.0
2017-03-20 10:00:00,63.74,64.17,63.5,63.87,97414.0,63.74,64.17,63.5,63.87,97414.0
2017-03-20 10:30:00,63.84,63.97,63.73,63.75,52678.0,63.84,63.97,63.73,63.75,52678.0
2017-03-20 11:00:00,63.75,63.81,63.39,63.42,45382.0,63.75,63.81,63.39,63.42,45382.0
2017-03-20 11:30:00,63.41,63.68,63.36,63.66,45065.0,63.41,63.68,63.36,63.66,45065.0
2017-03-20 12:00:00,63.67,63.74,63.52,63.71,25051.0,63.67,63.74,63.52,63.71,25051.0
2017-03-20 12:30:00,63.71,63.79,63.56,63.79,23169.0,63.71,63.79,63.56,63.79,23169.0
2017-03-20 13:00:00,63.8,63.84,63.55,63.59,48960.0,63.8,63.84,63.55,63.59,48960.0
2017-03-20 13:30:00,63.6,63.7,63.46,63.52,28478.0,63.6,63.7,63.46,63.52,28478.0
2017-03-20 14:00:00,63.53,63.57,63.35,63.45,77804.0,63.53,63.57,63.35,63.45,77804.0
2017-03-20 14:30:00,63.45,63.73,63.37,63.71,65030.0,63.45,63.73,63.37,63.71,65030.0
2017-03-20 15:00:00,63.71,63.74,63.53,63.68,123598.0,63.71,63.74,63.53,63.68,123598.0
2017-03-20 15:30:00,63.68,63.83,63.67,63.78,183452.0,63.68,63.83,63.67,63.78,183452.0
2017-03-21 09:30:00,63.9,64.32,63.86,64.1,255618.0,63.9,64.32,63.86,64.1,255618.0
2017-03-21 10:00:00,64.1,64.12,63.1,63.16,146459.0,64.1,64.12,63.1,63.16,146459.0
2017-03-21 10:30:00,63.15,63.2,62.87,63.05,500623.0,63.15,63.2,62.87,63.05,500623.0
2017-03-21 11:00:00,63.02,63.04,62.74,62.79,175464.0,63.02,63.04,62.74,62.79,175464.0
2017-03-21 11:30:00,62.78,63.14,62.57,63.08,126931.0,62.78,63.14,62.57,63.08,126931.0
2017-03-21 12:00:00,63.1,63.34,62.89,63.32,181888.0,63.1,63.34,62.89,63.32,181888.0
2017-03-21 12:30:00,63.34,63.5,62.84,63.07,267662.0,63.34,63.5,62.84,63.07,267662.0
2017-03-21 13:00:00,63.04,63.14,62.87,62.97,68849.0,63.04,63.14,62.87,62.97,68849.0
2017-03-21 13:30:00,62.96,63.02,62.87,62.94,76927.0,62.96,63.02,62.87,62.94,76927.0
2017-03-21 14:00:00,62.96,63.06,62.93,62.96,118661.0,62.96,63.06,62.93,62.96,118661.0
2017-03-21 14:30:00,62.97,63.04,62.88,62.95,155308.0,62.97,63.04,62.88,62.95,155308.0
2017-03-21 15:00:00,62.96,63.25,62.95,63.25,221615.0,62.96,63.25,62.95,63.25,221615.0
2017-03-21 15:30:00,63.26,63.27,62.87,62.93,315405.0,63.26,63.27,62.87,62.93,315405.0
2017-03-22 09:30:00,61.73,62.76,61.68,62.14,308301.0,61.73,62.76,61.68,62.14,308301.0
2017-03-22 10:00:00,62.15,62.23,61.86,62.03,127022.0,62.15,62.23,61.86,62.03,127022.0
2017-03-22 10:30:00,62.02,62.34,61.96,62.33,150552.0,62.02,62.34,61.96,62.33,150552.0
2017-03-22 11:00:00,62.34,62.61,62.1,62.51,142712.0,62.34,62.61,62.1,62.51,142712.0
2017-03-22 11:30:00,62.5,62.54,62.3,62.45,141044.0,62.5,62.54,62.3,62.45,141044.0
2017-03-22 12:00:00,62.44,62.52,62.23,62.4,89614.0,62.44,62.52,62.23,62.4,89614.0
2017-03-22 12:30:00,62.4,62.77,62.37,62.49,101183.0,62.4,62.77,62.37,62.49,101183.0
2017-03-22 13:00:00,62.48,62.67,62.41,62.53,162564.0,62.48,62.67,62.41,62.53,162564.0
2017-03-22 13:30:00,62.51,62.57,62.35,62.4,82333.0,62.51,62.57,62.35,62.4,82333.0
2017-03-22 14:00:00,62.37,62.59,62.36,62.43,72089.0,62.37,62.59,62.36,62.43,72089.0
2017-03-22 14:30:00,62.44,62.66,62.37,62.56,125452.0,62.44,62.66,62.37,62.56,125452.0
2017-03-22 15:00:00,62.56,62.72,62.39,62.63,243548.0,62.56,62.72,62.39,62.63,243548.0
2017-03-22 15:30:00,62.62,62.92,62.58,62.81,342084.0,62.62,62.92,62.58,62.81,342084.0
2017-03-23 09:30:00,63.19,63.77,62.85,62.94,216436.0,63.19,63.77,62.85,62.94,216436.0
2017-03-23 10:00:00,62.94,62.94,62.49,62.75,125927.0,62.94,62.94,62.49,62.75,125927.0
2017-03-23 10:30:00,62.73,62.95,62.7,62.81,93911.0,62.73,62.95,62.7,62.81,93911.0
2017-03-23 11:00:00,62.82,63.07,62.81,62.86,56043.0,62.82,63.07,62.81,62.86,56043.0
2017-03-23 11:30:00,62.87,62.99,62.71,62.97,86449.0,62.87,62.99,62.71,62.97,86449.0
2017-03-23 12:00:00,62.99,63.17,62.87,63.15,120646.0,62.99,63.17,62.87,63.15,120646.0
2017-03-23 12:30:00,63.12,63.78,63.1,63.71,172199.0,63.12,63.78,63.1,63.71,172199.0
2017-03-23 13:00:00,63.7,63.7,63.24,63.58,97382.0,63.7,63.7,63.24,63.58,97382.0
2017-03-23 13:30:00,63.58,63.71,63.26,63.29,80660.0,63.58,63.71,63.26,63.29,80660.0
2017-03-23 14:00:00,63.32,63.45,63.25,63.45,30093.0,63.32,63.45,63.25,63.45,30093.0
2017-03-23 14:30:00,63.45,63.69,63.41,63.57,96069.0,63.45,63.69,63.41,63.57,96069.0
2017-03-23 15:00:00,63.58,63.58,63.18,63.18,67827.0,63.58,63.58,63.18,63.18,67827.0
2017-03-23 15:30:00,63.2,63.26,63.0,63.08,256295.0,63.2,63.26,63.0,63.08,256295.0
2017-03-24 09:30:00,63.01,63.06,62.53,62.61,102177.0,63.01,63.06,62.53,62.61,102177.0
2017-03-24 10:00:00,62.6,62.92,62.52,62.84,126535.0,62.6,62.92,62.52,62.84,126535.0
2017-03-24 10:30:00,62.81,63.04,62.74,62.93,67406.0,62.81,63.04,62.74,62.93,67406.0
2017-03-24 11:00:00,62.94,63.25,62.94,63.2,97039.0,62.94,63.25,62.94,63.2,97039.0
2017-03-24 11:30:00,63.21,63.45,63.19,63.42,54848.0,63.21,63.45,63.19,63.42,54848.0
2017-03-24 12:00:00,63.42,63.56,63.35,63.49,53788.0,63.42,63.56,63.35,63.49,53788.0
2017-03-24 12:30:00,63.5,63.57,63.36,63.42,36130.0,63.5,63.57,63.36,63.42,36130.0
2017-03-24 13:00:00,63.43,63.67,63.38,63.67,95873.0,63.43,63.67,63.38,63.67,95873.0
2017-03-24 13:30:00,63.67,63.79,63.59,63.63,57034.0,63.67,63.79,63.59,63.63,57034.0
2017-03-24 14:00:00,63.65,63.76,63.61,63.63,62628.0,63.65,63.76,63.61,63.63,62628.0
2017-03-24 14:30:00,63.63,63.65,63.46,63.55,68828.0,63.63,63.65,63.46,63.55,68828.0
2017-03-24 15:00:00,63.54,63.54,63.25,63.46,75341.0,63.54,63.54,63.25,63.46,75341.0
2017-03-24 15:30:00,63.46,63.86,63.44,63.69,258408.0,63.46,63.86,63.44,63.69,258408.0
2017-03-27 09:30:00,63.36,64.34,62.95,64.05,286956.0,63.36,64.34,62.95,64.05,286956.0
2017-03-27 10:00:00,64.05,64.54,64.0,64.52,241782.0,64.05,64.54,64.0,64.52,241782.0
2017-03-27 10:30:00,64.53,65.0,64.46,64.95,285263.0,64.53,65.0,64.46,64.95,285263.0
2017-03-27 11:00:00,64.95,64.95,64.68,64.9,221585.0,64.95,64.95,64.68,64.9,221585.0
2017-03-27 11:30:00,64.89,65.04,64.68,64.87,117710.0,64.89,65.04,64.68,64.87,117710.0
2017-03-27 12:00:00,64.88,64.89,64.66,64.71,77085.0,64.88,64.89,64.66,64.71,77085.0
2017-03-27 12:30:00,64.7,64.72,64.63,64.66,82157.0,64.7,64.72,64.63,64.66,82157.0
2017-03-27 13:00:00,64.66,64.66,64.52,64.54,109283.0,64.66,64.66,64.52,64.54,109283.0
2017-03-27 13:30:00,64.54,64.55,64.21,64.33,78380.0,64.54,64.55,64.21,64.33,78380.0
2017-03-27 14:00:00,64.31,64.33,63.84,63.93,143409.0,64.31,64.33,63.84,63.93,143409.0
2017-03-27 14:30:00,63.93,64.3,63.87,64.23,154111.0,63.93,64.3,63.87,64.23,154111.0
2017-03-27 15:00:00,64.21,64.26,64.02,64.12,102949.0,64.21,64.26,64.02,64.12,102949.0
2017-03-27 15:30:00,64.13,64.28,64.02,64.1,452786.0,64.13,64.28,64.02,64.1,452786.0
2017-03-28 09:30:00,64.25,64.33,63.12,63.32,226583.0,64.25,64.33,63.12,63.32,226583.0
2017-03-28 10:00:00,63.33,63.65,63.24,63.52,192373.0,63.33,63.65,63.24,63.52,192373.0
2017-03-28 10:30:00,63.53,63.65,63.18,63.63,160193.0,63.53,63.65,63.18,63.63,160193.0
2017-03-28 11:00:00,63.63,63.85,63.49,63.68,153934.0,63.63,63.85,63.49,63.68,153934.0
2017-03-28 11:30:00,63.71,64.0,63.68,63.79,97457.0,63.71,64.0,63.68,63.79,97457.0
2017-03-28 12:00:00,63.78,63.78,63.51,63.6,74063.0,63.78,63.78,63.51,63.6,74063.0
2017-03-28 12:30:00,63.57,63.67,63.36,63.45,160471.0,63.57,63.67,63.36,63.45,160471.0
2017-03-28 13:00:00,63.47,63.56,63.41,63.48,94717.0,63.47,63.56,63.41,63.48,94717.0
2017-03-28 13:30:00,63.49,63.56,63.44,63.5,93220.0,63.49,63.56,63.44,63.5,93220.0
2017-03-28 14:00:00,63.51,63.86,63.51,63.86,141336.0,63.51,63.86,63.51,63.86,141336.0
2017-03-28 14:30:00,63.87,63.92,63.59,63.6,121010.0,63.87,63.92,63.59,63.6,121010.0
2017-03-28 15:00:00,63.6,63.73,63.54,63.6,215524.0,63.6,63.73,63.54,63.6,215524.0
2017-03-28 15:30:00,63.59,63.79,63.57,63.68,567278.0,63.59,63.79,63.57,63.68,567278.0
2017-03-29 09:30:00,64.27,65.11,64.01,64.68,514389.0,64.27,65.11,64.01,64.68,514389.0
2017-03-29 10:00:00,64.7,65.3,64.6,64.92,360648.0,64.7,65.3,64.6,64.92,360648.0
2017-03-29 10:30:00,64.9,65.04,64.63,64.65,232670.0,64.9,65.04,64.63,64.65,232670.0
2017-03-29 11:00:00,64.64,65.03,64.56,64.82,248743.0,64.64,65.03,64.56,64.82,248743.0
2017-03-29 11:30:00,64.82,64.82,64.58,64.75,154754.0,64.82,64.82,64.58,64.75,154754.0
2017-03-29 12:00:00,64.76,65.02,64.72,64.92,155038.0,64.76,65.02,64.72,64.92,155038.0
2017-03-29 12:30:00,64.91,65.02,64.72,64.98,158209.0,64.91,65.02,64.72,64.98,158209.0
2017-03-29 13:00:00,64.99,65.72,64.99,65.54,407520.0,64.99,65.72,64.99,65.54,407520.0
2017-03-29 13:30:00,65.55,65.79,65.4,65.49,344923.0,65.55,65.79,65.4,65.49,344923.0
2017-03-29 14:00:00,65.5,65.9,65.5,65.66,276024.0,65.5,65.9,65.5,65.66,276024.0
2017-03-29 14:30:00,65.64,65.86,65.58,65.73,353132.0,65.64,65.86,65.58,65.73,353132.0
2017-03-29 15:00:00,65.73,65.9,65.61,65.89,301717.0,65.73,65.9,65.61,65.89,301717.0
2017-03-29 15:30:00,65.9,66.34,65.77,66.3,1232772.0,65.9,66.34,65.77,66.3,1232772.0
2017-03-30 09:30:00,51.94,52.9,51.3,51.95,12010177.0,51.94,52.9,51.3,51.95,12010177.0
2017-03-30 10:00:00,51.96,52.25,51.57,52.16,5384232.0,51.96,52.25,51.57,52.16,5384232.0
2017-03-30 10:30:00,52.16,52.41,51.65,51.75,3273966.0,52.16,52.41,51.65,51.75,3273966.0
2017-03-30 11:00:00,51.76,51.84,51.41,51.43,2139721.0,51.76,51.84,51.41,51.43,2139721.0
2017-03-30 11:30:00,51.43,51.47,51.0,51.09,2596156.0,51.43,51.47,51.0,51.09,2596156.0
2017-03-30 12:00:00,51.09,51.35,50.9,51.11,2840728.0,51.09,51.35,50.9,51.11,2840728.0
2017-03-30 12:30:00,51.12,51.24,50.8,50.82,1944147.0,51.12,51.24,50.8,50.82,1944147.0
2017-03-30 13:00:00,50.84,51.3,50.73,51.04,2501439.0,50.84,51.3,50.73,51.04,2501439.0
2017-03-30 13:30:00,51.03,51.15,50.8,50.85,1632502.0,51.03,51.15,50.8,50.85,1632502.0
2017-03-30 14:00:00,50.85,51.11,50.73,50.81,1729052.0,50.85,51.11,50.73,50.81,1729052.0
2017-03-30 14:30:00,50.82,50.86,50.55,50.59,1759966.0,50.82,50.86,50.55,50.59,1759966.0
2017-03-30 15:00:00,50.59,50.87,50.5,50.69,2066090.0,50.59,50.87,50.5,50.69,2066090.0
2017-03-30 15:30:00,50.7,50.9,50.58,50.76,4372085.0,50.7,50.9,50.58,50.76,4372085.0
2017-03-31 09:30:00,51.23,51.45,50.52,51.19,3883558.0,51.23,51.45,50.52,51.19,3883558.0
2017-03-31 10:00:00,51.19,51.6,51.08,51.49,1929157.0,51.19,51.6,51.08,51.49,1929157.0
2017-03-31 10:30:00,51.49,51.57,51.13,51.4,1087057.0,51.49,51.57,51.13,51.4,1087057.0
2017-03-31 11:00:00,51.39,51.67,51.25,51.62,957533.0,51.39,51.67,51.25,51.62,957533.0
2017-03-31 11:30:00,51.62,51.78,51.52,51.78,746453.0,51.62,51.78,51.52,51.78,746453.0
2017-03-31 12:00:00,51.78,51.79,51.5,51.61,873960.0,51.78,51.79,51.5,51.61,873960.0
2017-03-31 12:30:00,51.61,51.65,51.5,51.6,362149.0,51.61,51.65,51.5,51.6,362149.0
2017-03-31 13:00:00,51.61,51.61,51.31,51.44,629472.0,51.61,51.61,51.31,51.44,629472.0
2017-03-31 13:30:00,51.44,51.6,51.37,51.59,625746.0,51.44,51.6,51.37,51.59,625746.0
2017-03-31 14:00:00,51.58,51.6,51.5,51.56,681771.0,51.58,51.6,51.5,51.56,681771.0
2017-03-31 14:30:00,51.56,51.7,51.55,51.68,758951.0,51.56,51.7,51.55,51.68,758951.0
2017-03-31 15:00:00,51.68,51.74,51.57,51.74,632152.0,51.68,51.74,51.57,51.74,632152.0
2017-03-31 15:30:00,51.74,51.99,51.73,51.86,2499330.0,51.74,51.99,51.73,51.86,2499330.0
2017-04-03 09:30:00,52.11,52.18,51.6,51.83,1191541.0,52.11,52.18,51.6,51.83,1191541.0
2017-04-03 10:00:00,51.84,51.91,51.43,51.73,686485.0,51.84,51.91,51.43,51.73,686485.0
2017-04-03 10:30:00,51.72,51.74,51.45,51.58,387169.0,51.72,51.74,51.45,51.58,387169.0
2017-04-03 11:00:00,51.58,51.6,51.22,51.35,487666.0,51.58,51.6,51.22,51.35,487666.0
2017-04-03 11:30:00,51.35,51.36,51.02,51.15,438201.0,51.35,51.36,51.02,51.15,438201.0
2017-04-03 12:00:00,51.15,51.16,50.88,50.99,464001.0,51.15,51.16,50.88,50.99,464001.0
2017-04-03 12:30:00,50.99,51.09,50.88,51.07,382050.0,50.99,51.09,50.88,51.07,382050.0
2017-04-03 13:00:00,51.09,51.19,51.02,51.19,401809.0,51.09,51.19,51.02,51.19,401809.0
2017-04-03 13:30:00,51.17,51.26,51.05,51.14,307123.0,51.17,51.26,51.05,51.14,307123.0
2017-04-03 14:00:00,51.14,51.19,50.96,51.0,395049.0,51.14,51.19,50.96,51.0,395049.0
2017-04-03 14:30:00,51.0,51.06,50.91,51.01,411954.0,51.0,51.06,50.91,51.01,411954.0
2017-04-03 15:00:00,51.01,51.02,50.88,50.92,474423.0,51.01,51.02,50.88,50.92,474423.0
2017-04-03 15:30:00,50.92,50.97,50.87,50.92,822858.0,50.92,50.97,50.87,50.92,822858.0
2017-04-04 09:30:00,50.5,50.96,50.3,50.49,759921.0,50.5,50.96,50.3,50.49,759921.0
2017-04-04 10:00:00,50.49,50.54,49.88,49.96,866346.0,50.49,50.54,49.88,49.96,866346.0
2017-04-04 10:30:00,49.96,50.23,49.88,49.93,492180.0,49.96,50.23,49.88,49.93,492180.0
2017-04-04 11:00:00,49.93,50.13,49.89,50.06,382628.0,49.93,50.13,49.89,50.06,382628.0
2017-04-04 11:30:00,50.05,50.17,49.92,49.93,259366.0,50.05,50.17,49.92,49.93,259366.0
2017-04-04 12:00:00,49.92,49.95,49.75,49.78,415888.0,49.92,49.95,49.75,49.78,415888.0
2017-04-04 12:30:00,49.8,49.89,49.55,49.61,480677.0,49.8,49.89,49.55,49.61,480677.0
2017-04-04 13:00:00,49.6,49.77,49.57,49.64,215344.0,49.6,49.77,49.57,49.64,215344.0
2017-04-04 13:30:00,49.65,49.67,49.43,49.63,269772.0,49.65,49.67,49.43,49.63,269772.0
2017-04-04 14:00:00,49.63,49.79,49.52,49.74,229790.0,49.63,49.79,49.52,49.74,229790.0
2017-04-04 14:30:00,49.74,49.82,49.58,49.77,361070.0,49.74,49.82,49.58,49.77,361070.0
2017-04-04 15:00:00,49.77,49.8,49.69,49.73,269581.0,49.77,49.8,49.69,49.73,269581.0
2017-04-04 15:30:00,49.72,49.8,49.65,49.76,643079.0,49.72,49.8,49.65,49.76,643079.0
2017-04-05 09:30:00,49.89,50.06,49.75,49.79,563299.0,49.89,50.06,49.75,49.79,563299.0
2017-04-05 10:00:00,49.78,50.54,49.74,50.35,825636.0,49.78,50.54,49.74,50.35,825636.0
2017-04-05 10:30:00,50.32,50.44,50.08,50.27,292727.0,50.32,50.44,50.08,50.27,292727.0
2017-04-05 11:00:00,50.27,50.28,49.81,49.84,278191.0,50.27,50.28,49.81,49.84,278191.0
2017-04-05 11:30:00,49.86,50.22,49.78,50.14,237379.0,49.86,50.22,49.78,50.14,237379.0
2017-04-05 12:00:00,50.14,50.31,50.14,50.16,226640.0,50.14,50.31,50.14,50.16,226640.0
2017-04-05 12:30:00,50.15,50.26,50.08,50.17,261554.0,50.15,50.26,50.08,50.17,261554.0
2017-04-05 13:00:00,50.17,50.23,50.02,50.14,176846.0,50.17,50.23,50.02,50.14,176846.0
2017-04-05 13:30:00,50.16,50.18,49.95,50.04,297262.0,50.16,50.18,49.95,50.04,297262.0
2017-04-05 14:00:00,50.02,50.1,49.87,49.94,151897.0,50.02,50.1,49.87,49.94,151897.0
2017-04-05 14:30:00,49.95,50.1,49.9,49.9,199544.0,49.95,50.1,49.9,49.9,199544.0
2017-04-05 15:00:00,49.93,49.96,49.53,49.64,257346.0,49.93,49.96,49.53,49.64,257346.0
2017-04-05 15:30:00,49.64,49.64,49.4,49.43,421455.0,49.64,49.64,49.4,49.43,421455.0
2017-04-06 09:30:00,49.6,50.33,49.57,50.28,508590.0,49.6,50.33,49.57,50.28,508590.0
2017-04-06 10:00:00,50.28,50.6,50.18,50.48,681536.0,50.28,50.6,50.18,50.48,681536.0
2017-04-06 10:30:00,50.48,50.49,50.3,50.48,581518.0,50.48,50.49,50.3,50.48,581518.0
2017-04-06 11:00:00,50.49,50.92,50.48,50.79,612977.0,50.49,50.92,50.48,50.79,612977.0
2017-04-06 11:30:00,50.79,50.86,50.65,50.8,264842.0,50.79,50.86,50.65,50.8,264842.0
2017-04-06 12:00:00,50.8,50.87,50.66,50.69,142065.0,50.8,50.87,50.66,50.69,142065.0
2017-04-06 12:30:00,50.69,50.7,50.54,50.6,158800.0,50.69,50.7,50.54,50.6,158800.0
2017-04-06 13:00:00,50.6,50.79,50.57,50.73,203111.0,50.6,50.79,50.57,50.73,203111.0
2017-04-06 13:30:00,50.73,50.87,50.73,50.8,268829.0,50.73,50.87,50.73,50.8,268829.0
2017-04-06 14:00:00,50.8,50.9,50.78,50.82,216045.0,50.8,50.9,50.78,50.82,216045.0
2017-04-06 14:30:00,50.82,50.88,50.61,50.64,172306.0,50.82,50.88,50.61,50.64,172306.0
2017-04-06 15:00:00,50.63,50.73,50.55,50.6,272169.0,50.63,50.73,50.55,50.6,272169.0
2017-04-06 15:30:00,50.6,50.78,50.54,50.78,494405.0,50.6,50.78,50.54,50.78,494405.0
2017-04-07 09:30:00,50.87,51.18,50.76,50.85,552269.0,50.87,51.18,50.76,50.85,552269.0
2017-04-07 10:00:00,50.85,50.93,50.6,50.73,252245.0,50.85,50.93,50.6,50.73,252245.0
2017-04-07 10:30:00,50.75,50.89,50.69,50.77,171909.0,50.75,50.89,50.69,50.77,171909.0
2017-04-07 11:00:00,50.76,50.78,50.52,50.57,146157.0,50.76,50.78,50.52,50.57,146157.0
2017-04-07 11:30:00,50.55,50.76,50.5,50.71,107792.0,50.55,50.76,50.5,50.71,107792.0
2017-04-07 12:00:00,50.69,50.8,50.65,50.74,157585.0,50.69,50.8,50.65,50.74,157585.0
2017-04-07 12:30:00,50.73,50.78,50.64,50.69,233384.0,50.73,50.78,50.64,50.69,233384.0
2017-04-07 13:00:00,50.68,50.75,50.61,50.74,142789.0,50.68,50.75,50.61,50.74,142789.0
2017-04-07 13:30:00,50.73,50.79,50.64,50.77,317002.0,50.73,50.79,50.64,50.77,317002.0
2017-04-07 14:00:00,50.77,50.84,50.62,50.64,202762.0,50.77,50.84,50.62,50.64,202762.0
2017-04-07 14:30:00,50.63,50.7,50.57,50.62,156269.0,50.63,50.7,50.57,50.62,156269.0
2017-04-07 15:00:00,50.62,50.69,50.58,50.66,176999.0,50.62,50.69,50.58,50.66,176999.0
2017-04-07 15:30:00,50.66,50.68,50.56,50.63,379692.0,50.66,50.68,50.56,50.63,379692.0
2017-04-10 09:30:00,50.85,52.57,50.85,52.47,1861595.0,50.85,52.57,50.85,52.47,1861595.0
2017-04-10 10:00:00,52.49,52.5,51.89,52.04,694378.0,52.49,52.5,51.89,52.04,694378.0
2017-04-10 10:30:00,52.05,52.26,51.95,52.2,532767.0,52.05,52.26,51.95,52.2,532767.0
2017-04-10 11:00:00,52.19,52.28,52.05,52.23,252455.0,52.19,52.28,52.05,52.23,252455.0
2017-04-10 11:30:00,52.23,52.26,51.95,52.01,384529.0,52.23,52.26,51.95,52.01,384529.0
2017-04-10 12:00:00,52.0,52.04,51.78,51.86,189275.0,52.0,52.04,51.78,51.86,189275.0
2017-04-10 12:30:00,51.86,52.23,51.84,52.08,461621.0,51.86,52.23,51.84,52.08,461621.0
2017-04-10 13:00:00,52.09,52.14,51.86,51.99,217461.0,52.09,52.14,51.86,51.99,217461.0
2017-04-10 13:30:00,52.0,52.13,51.91,52.12,202977.0,52.0,52.13,51.91,52.12,202977.0
2017-04-10 14:00:00,52.13,52.27,52.05,52.25,551251.0,52.13,52.27,52.05,52.25,551251.0
2017-04-10 14:30:00,52.25,52.69,52.19,52.64,601989.0,52.25,52.69,52.19,52.64,601989.0
2017-04-10 15:00:00,52.64,52.65,52.33,52.43,421881.0,52.64,52.65,52.33,52.43,421881.0
2017-04-10 15:30:00,52.44,52.45,52.23,52.26,758066.0,52.44,52.45,52.23,52.26,758066.0
2017-04-11 09:30:00,52.16,52.33,51.89,51.99,265418.0,52.16,52.33,51.89,51.99,265418.0
2017-04-11 10:00:00,52.0,52.04,51.55,51.76,206197.0,52.0,52.04,51.55,51.76,206197.0
2017-04-11 10:30:00,51.77,51.83,51.6,51.79,179294.0,51.77,51.83,51.6,51.79,179294.0
2017-04-11 11:00:00,51.78,51.84,51.6,51.63,127096.0,51.78,51.84,51.6,51.63,127096.0
2017-04-11 11:30:00,51.63,51.84,51.62,51.79,134747.0,51.63,51.84,51.62,51.79,134747.0
2017-04-11 12:00:00,51.79,51.85,51.72,51.72,118198.0,51.79,51.85,51.72,51.72,118198.0
2017-04-11 12:30:00,51.72,51.8,51.5,51.53,225358.0,51.72,51.8,51.5,51.53,225358.0
2017-04-11 13:00:00,51.52,51.68,51.49,51.56,148899.0,51.52,51.68,51.49,51.56,148899.0
2017-04-11 13:30:00,51.56,51.66,51.54,51.61,108586.0,51.56,51.66,51.54,51.61,108586.0
2017-04-11 14:00:00,51.62,51.94,51.55,51.93,135647.0,51.62,51.94,51.55,51.93,135647.0
2017-04-11 14:30:00,51.93,51.94,51.77,51.82,168576.0,51.93,51.94,51.77,51.82,168576.0
2017-04-11 15:00:00,51.83,51.83,51.68,51.75,151778.0,51.83,51.83,51.68,51.75,151778.0
2017-04-11 15:30:00,51.75,51.77,51.61,51.7,413619.0,51.75,51.77,51.61,51.7,413619.0
2017-04-12 09:30:00,52.71,53.35,52.42,52.65,1083952.0,52.71,53.35,52.42,52.65,1083952.0
2017-04-12 10:00:00,52.64,53.05,52.64,52.72,1032361.0,52.64,53.05,52.64,52.72,1032361.0
2017-04-12 10:30:00,52.72,52.83,52.28,52.51,546281.0,52.72,52.83,52.28,52.51,546281.0
2017-04-12 11:00:00,52.52,52.64,52.36,52.41,244838.0,52.52,52.64,52.36,52.41,244838.0
2017-04-12 11:30:00,52.4,52.47,52.16,52.27,220438.0,52.4,52.47,52.16,52.27,220438.0
2017-04-12 12:00:00,52.27,52.3,51.94,52.05,394733.0,52.27,52.3,51.94,52.05,394733.0
2017-04-12 12:30:00,52.04,52.16,51.99,52.09,185774.0,52.04,52.16,51.99,52.09,185774.0
2017-04-12 13:00:00,52.09,52.12,51.85,51.87,166220.0,52.09,52.12,51.85,51.87,166220.0
2017-04-12 13:30:00,51.88,52.27,51.87,52.25,218189.0,51.88,52.27,51.87,52.25,218189.0
2017-04-12 14:00:00,52.27,52.3,52.07,52.1,165587.0,52.27,52.3,52.07,52.1,165587.0
2017-04-12 14:30:00,52.1,52.24,52.04,52.21,140830.0,52.1,52.24,52.04,52.21,140830.0
2017-04-12 15:00:00,52.22,52.31,52.01,52.13,287847.0,52.22,52.31,52.01,52.13,287847.0
2017-04-12 15:30:00,52.13,52.2,52.03,52.08,402926.0,52.13,52.2,52.03,52.08,402926.0
2017-04-13 09:30:00,52.0,52.25,51.72,51.82,188576.0,52.0,52.25,51.72,51.82,188576.0
2017-04-13 10:00:00,51.85,51.98,51.51,51.53,215717.0,51.85,51.98,51.51,51.53,215717.0
2017-04-13 10:30:00,51.54,51.61,51.29,51.46,178628.0,51.54,51.61,51.29,51.46,178628.0
2017-04-13 11:00:00,51.47,51.64,51.4,51.5,110417.0,51.47,51.64,51.4,51.5,110417.0
2017-04-13 11:30:00,51.5,51.62,51.46,51.48,64864.0,51.5,51.62,51.46,51.48,64864.0
2017-04-13 12:00:00,51.47,51.52,51.37,51.44,113976.0,51.47,51.52,51.37,51.44,113976.0
2017-04-13 12:30:00,51.44,51.48,51.25,51.36,111771.0,51.44,51.48,51.25,51.36,111771.0
2017-04-13 13:00:00,51.35,51.39,51.21,51.39,96702.0,51.35,51.39,51.21,51.39,96702.0
2017-04-13 13:30:00,51.39,51.49,51.28,51.33,87114.0,51.39,51.49,51.28,51.33,87114.0
2017-04-13 14:00:00,51.32,51.48,51.3,51.46,72834.0,51.32,51.48,51.3,51.46,72834.0
2017-04-13 14:30:00,51.44,51.5,51.36,51.48,132834.0,51.44,51.5,51.36,51.48,132834.0
2017-04-13 15:00:00,51.47,51.54,51.31,51.33,177071.0,51.47,51.54,51.31,51.33,177071.0
2017-04-13 15:30:00,51.33,51.39,51.2,51.22,381676.0,51.33,51.39,51.2,51.22,381676.0
2017-04-17 09:30:00,51.56,52.04,51.4,51.6,384380.0,51.56,52.04,51.4,51.6,384380.0
2017-04-17 10:00:00,51.6,51.87,51.6,51.74,239874.0,51.6,51.87,51.6,51.74,239874.0
2017-04-17 10:30:00,51.74,52.0,51.67,51.93,178414.0,51.74,52.0,51.67,51.93,178414.0
2017-04-17 11:00:00,51.93,51.95,51.76,51.78,176233.0,51.93,51.95,51.76,51.78,176233.0
2017-04-17 11:30:00,51.78,51.87,51.74,51.83,114719.0,51.78,51.87,51.74,51.83,114719.0
2017-04-17 12:00:00,51.82,51.93,51.75,51.9,154911.0,51.82,51.93,51.75,51.9,154911.0
2017-04-17 12:30:00,51.88,51.94,51.84,51.88,99464.0,51.88,51.94,51.84,51.88,99464.0
2017-04-17 13:00:00,51.89,51.95,51.83,51.93,64814.0,51.89,51.95,51.83,51.93,64814.0
2017-04-17 13:30:00,51.94,51.98,51.79,51.81,86276.0,51.94,51.98,51.79,51.81,86276.0
2017-04-17 14:00:00,51.82,51.87,51.74,51.78,78746.0,51.82,51.87,51.74,51.78,78746.0
2017-04-17 14:30:00,51.78,51.85,51.76,51.78,93497.0,51.78,51.85,51.76,51.78,93497.0
2017-04-17 15:00:00,51.76,51.93,51.73,51.92,180442.0,51.76,51.93,51.73,51.92,180442.0
2017-04-17 15:30:00,51.92,52.08,51.91,52.0,574124.0,51.92,52.08,51.91,52.0,574124.0
2017-04-18 09:30:00,51.83,51.91,51.54,51.78,100025.0,51.83,51.91,51.54,51.78,100025.0
2017-04-18 10:00:00,51.78,51.82,51.44,51.51,105864.0,51.78,51.82,51.44,51.51,105864.0
2017-04-18 10:30:00,51.5,51.89,51.5,51.82,163104.0,51.5,51.89,51.5,51.82,163104.0
2017-04-18 11:00:00,51.83,52.0,51.83,51.83,133094.0,51.83,52.0,51.83,51.83,133094.0
2017-04-18 11:30:00,51.83,51.86,51.57,51.57,58451.0,51.83,51.86,51.57,51.57,58451.0
2017-04-18 12:00:00,51.57,51.7,51.48,51.51,57975.0,51.57,51.7,51.48,51.51,57975.0
2017-04-18 12:30:00,51.51,51.67,51.5,51.55,49845.0,51.51,51.67,51.5,51.55,49845.0
2017-04-18 13:00:00,51.53,51.66,51.52,51.65,51068.0,51.53,51.66,51.52,51.65,51068.0
2017-04-18 13:30:00,51.66,51.7,51.61,51.61,63559.0,51.66,51.7,51.61,51.61,63559.0
2017-04-18 14:00:00,51.63,51.83,51.61,51.78,101703.0,51.63,51.83,51.61,51.78,101703.0
2017-04-18 14:30:00,51.76,51.82,51.57,51.59,68016.0,51.76,51.82,51.57,51.59,68016.0
2017-04-18 15:00:00,51.59,51.91,51.51,51.9,227092.0,51.59,51.91,51.51,51.9,227092.0
2017-04-18 15:30:00,51.91,52.03,51.86,51.93,485309.0,51.91,52.03,51.86,51.93,485309.0
2017-04-19 09:30:00,51.93,52.37,51.92,52.14,253809.0,51.93,52.37,51.92,52.14,253809.0
2017-04-19 10:00:00,52.13,52.16,51.91,52.06,164962.0,52.13,52.16,51.91,52.06,164962.0
2017-04-19 10:30:00,52.07,52.83,52.01,52.34,1123230.0,52.07,52.83,52.01,52.34,1123230.0
2017-04-19 11:00:00,52.36,52.56,52.33,52.37,209661.0,52.36,52.56,52.33,52.37,209661.0
2017-04-19 11:30:00,52.38,52.49,52.21,52.28,105724.0,52.38,52.49,52.21,52.28,105724.0
2017-04-19 12:00:00,52.3,52.36,52.14,52.25,323871.0,52.3,52.36,52.14,52.25,323871.0
2017-04-19 12:30:00,52.24,52.3,52.11,52.12,283960.0,52.24,52.3,52.11,52.12,283960.0
2017-04-19 13:00:00,52.1,52.23,52.01,52.1,166019.0,52.1,52.23,52.01,52.1,166019.0
2017-04-19 13:30:00,52.11,52.19,52.06,52.13,99748.0,52.11,52.19,52.06,52.13,99748.0
2017-04-19 14:00:00,52.13,52.25,52.07,52.2,143578.0,52.13,52.25,52.07,52.2,143578.0
2017-04-19 14:30:00,52.2,52.26,52.06,52.07,131980.0,52.2,52.26,52.06,52.07,131980.0
2017-04-19 15:00:00,52.07,52.13,51.98,52.0,194810.0,52.07,52.13,51.98,52.0,194810.0
2017-04-19 15:30:00,52.01,52.24,51.98,52.2,400808.0,52.01,52.24,51.98,52.2,400808.0
2017-04-20 09:30:00,52.48,54.0,52.42,53.23,1325617.0,52.48,54.0,52.42,53.23,1325617.0
2017-04-20 10:00:00,53.19,53.45,53.12,53.25,466598.0,53.19,53.45,53.12,53.25,466598.0
2017-04-20 10:30:00,53.27,53.32,53.17,53.26,337784.0,53.27,53.32,53.17,53.26,337784.0
2017-04-20 11:00:00,53.29,53.31,53.21,53.27,235720.0,53.29,53.31,53.21,53.27,235720.0
2017-04-20 11:30:00,53.28,53.7,53.28,53.6,316053.0,53.28,53.7,53.28,53.6,316053.0
2017-04-20 12:00:00,53.61,53.66,53.47,53.61,242864.0,53.61,53.66,53.47,53.61,242864.0
2017-04-20 12:30:00,53.6,53.6,53.39,53.4,194871.0,53.6,53.6,53.39,53.4,194871.0
2017-04-20 13:00:00,53.4,53.56,53.37,53.56,145263.0,53.4,53.56,53.37,53.56,145263.0
2017-04-20 13:30:00,53.56,53.67,53.46,53.66,193927.0,53.56,53.67,53.46,53.66,193927.0
2017-04-20 14:00:00,53.65,53.77,53.62,53.68,245880.0,53.65,53.77,53.62,53.68,245880.0
2017-04-20 14:30:00,53.69,53.7,53.57,53.58,166516.0,53.69,53.7,53.57,53.58,166516.0
2017-04-20 15:00:00,53.59,53.76,53.49,53.54,350623.0,53.59,53.76,53.49,53.54,350623.0
2017-04-20 15:30:00,53.55,53.7,53.48,53.61,769657.0,53.55,53.7,53.48,53.61,769657.0
2017-04-21 09:30:00,53.66,53.96,53.35,53.48,347700.0,53.66,53.96,53.35,53.48,347700.0
2017-04-21 10:00:00,53.47,53.6,53.27,53.29,177985.0,53.47,53.6,53.27,53.29,177985.0
2017-04-21 10:30:00,53.28,53.4,53.16,53.25,348909.0,53.28,53.4,53.16,53.25,348909.0
2017-04-21 11:00:00,53.26,53.43,53.24,53.41,127792.0,53.26,53.43,53.24,53.41,127792.0
2017-04-21 11:30:00,53.4,53.4,53.25,53.28,127461.0,53.4,53.4,53.25,53.28,127461.0
2017-04-21 12:00:00,53.28,53.38,53.22,53.37,120335.0,53.28,53.38,53.22,53.37,120335.0
2017-04-21 12:30:00,53.36,53.46,53.33,53.44,109683.0,53.36,53.46,53.33,53.44,109683.0
2017-04-21 13:00:00,53.43,53.49,53.2,53.24,103053.0,53.43,53.49,53.2,53.24,103053.0
2017-04-21 13:30:00,53.24,53.27,53.09,53.16,114607.0,53.24,53.27,53.09,53.16,114607.0
2017-04-21 14:00:00,53.16,53.23,53.08,53.2,197317.0,53.16,53.23,53.08,53.2,197317.0
2017-04-21 14:30:00,53.19,53.3,53.19,53.25,173928.0,53.19,53.3,53.19,53.25,173928.0
2017-04-21 15:00:00,53.25,53.29,53.11,53.19,216604.0,53.25,53.29,53.11,53.19,216604.0
2017-04-21 15:30:00,53.19,53.2,53.06,53.09,450151.0,53.19,53.2,53.06,53.09,450151.0
2017-04-24 09:30:00,53.47,53.82,52.84,52.87,457531.0,53.47,53.82,52.84,52.87,457531.0
2017-04-24 10:00:00,52.88,53.02,52.56,52.62,257175.0,52.88,53.02,52.56,52.62,257175.0
2017-04-24 10:30:00,52.62,52.7,52.42,52.67,295894.0,52.62,52.7,52.42,52.67,295894.0
2017-04-24 11:00:00,52.68,52.75,52.44,52.5,162217.0,52.68,52.75,52.44,52.5,162217.0
2017-04-24 11:30:00,52.5,52.67,52.49,52.53,109911.0,52.5,52.67,52.49,52.53,109911.0
2017-04-24 12:00:00,52.53,52.74,52.53,52.74,130290.0,52.53,52.74,52.53,52.74,130290.0
2017-04-24 12:30:00,52.73,52.99,52.72,52.99,123543.0,52.73,52.99,52.72,52.99,123543.0
2017-04-24 13:00:00,52.99,53.02,52.87,52.95,128738.0,52.99,53.02,52.87,52.95,128738.0
2017-04-24 13:30:00,52.95,52.96,52.72,52.74,100701.0,52.95,52.96,52.72,52.74,100701.0
2017-04-24 14:00:00,52.75,52.95,52.75,52.81,137309.0,52.75,52.95,52.75,52.81,137309.0
2017-04-24 14:30:00,52.81,52.88,52.74,52.82,183480.0,52.81,52.88,52.74,52.82,183480.0
2017-04-24 15:00:00,52.83,52.9,52.72,52.78,180075.0,52.83,52.9,52.72,52.78,180075.0
2017-04-24 15:30:00,52.78,52.81,52.67,52.75,357416.0,52.78,52.81,52.67,52.75,357416.0
2017-04-25 09:30:00,52.75,53.09,52.66,52.8,252571.0,52.75,53.09,52.66,52.8,252571.0
2017-04-25 10:00:00,52.81,52.93,52.56,52.56,248436.0,52.81,52.93,52.56,52.56,248436.0
2017-04-25 10:30:00,52.57,52.59,51.99,52.16,392742.0,52.57,52.59,51.99,52.16,392742.0
2017-04-25 11:00:00,52.16,52.22,52.05,52.14,296671.0,52.16,52.22,52.05,52.14,296671.0
2017-04-25 11:30:00,52.15,52.31,52.11,52.22,139224.0,52.15,52.31,52.11,52.22,139224.0
2017-04-25 12:00:00,52.21,52.36,52.18,52.36,155031.0,52.21,52.36,52.18,52.36,155031.0
2017-04-25 12:30:00,52.36,52.36,52.25,52.34,116266.0,52.36,52.36,52.25,52.34,116266.0
2017-04-25 13:00:00,52.33,52.42,52.32,52.39,110669.0,52.33,52.42,52.32,52.39,110669.0
2017-04-25 13:30:00,52.4,52.48,52.35,52.4,85354.0,52.4,52.48,52.35,52.4,85354.0
2017-04-25 14:00:00,52.39,52.57,52.39,52.55,121170.0,52.39,52.57,52.39,52.55,121170.0
2017-04-25 14:30:00,52.54,52.58,52.44,52.49,140615.0,52.54,52.58,52.44,52.49,140615.0
2017-04-25 15:00:00,52.48,52.55,52.45,52.55,84166.0,52.48,52.55,52.45,52.55,84166.0
2017-04-25 15:30:00,52.54,52.56,52.35,52.47,323105.0,52.54,52.56,52.35,52.47,323105.0
2017-04-26 09:30:00,52.61,53.12,52.55,53.12,246000.0,52.61,53.12,52.55,53.12,246000.0
2017-04-26 10:00:00,53.11,53.21,52.97,53.04,292756.0,53.11,53.21,52.97,53.04,292756.0
2017-04-26 10:30:00,53.05,53.06,52.64,52.72,171481.0,53.05,53.06,52.64,52.72,171481.0
2017-04-26 11:00:00,52.71,52.88,52.66,52.75,95616.0,52.71,52.88,52.66,52.75,95616.0
2017-04-26 11:30:00,52.74,52.78,52.46,52.48,160717.0,52.74,52.78,52.46,52.48,160717.0
2017-04-26 12:00:00,52.46,52.63,52.43,52.6,111527.0,52.46,52.63,52.43,52.6,111527.0
2017-04-26 12:30:00,52.6,52.82,52.58,52.81,115966.0,52.6,52.82,52.58,52.81,115966.0
2017-04-26 13:00:00,52.81,52.89,52.78,52.85,83314.0,52.81,52.89,52.78,52.85,83314.0
2017-04-26 13:30:00,52.85,52.96,52.75,52.79,111871.0,52.85,52.96,52.75,52.79,111871.0
2017-04-26 14:00:00,52.79,52.82,52.6,52.6,157216.0,52.79,52.82,52.6,52.6,157216.0
2017-04-26 14:30:00,52.6,52.69,52.56,52.65,153378.0,52.6,52.69,52.56,52.65,153378.0
2017-04-26 15:00:00,52.65,52.83,52.62,52.69,136396.0,52.65,52.83,52.62,52.69,136396.0
2017-04-26 15:30:00,52.69,52.8,52.61,52.7,537648.0,52.69,52.8,52.61,52.7,537648.0
2017-04-27 09:30:00,52.91,52.98,51.89,52.24,375517.0,52.91,52.98,51.89,52.24,375517.0
2017-04-27 10:00:00,52.22,52.36,52.01,52.22,211370.0,52.22,52.36,52.01,52.22,211370.0
2017-04-27 10:30:00,52.22,52.35,52.14,52.25,200151.0,52.22,52.35,52.14,52.25,200151.0
2017-04-27 11:00:00,52.25,52.55,52.21,52.38,124310.0,52.25,52.55,52.21,52.38,124310.0
2017-04-27 11:30:00,52.38,52.57,52.21,52.41,168629.0,52.38,52.57,52.21,52.41,168629.0
2017-04-27 12:00:00,52.4,52.43,52.27,52.37,129109.0,52.4,52.43,52.27,52.37,129109.0
2017-04-27 12:30:00,52.37,52.57,52.33,52.56,99560.0,52.37,52.57,52.33,52.56,99560.0
2017-04-27 13:00:00,52.56,52.62,52.48,52.57,144897.0,52.56,52.62,52.48,52.57,144897.0
2017-04-27 13:30:00,52.57,52.67,52.5,52.58,126643.0,52.57,52.67,52.5,52.58,126643.0
2017-04-27 14:00:00,52.58,52.74,52.57,52.73,183455.0,52.58,52.74,52.57,52.73,183455.0
2017-04-27 14:30:00,52.73,52.79,52.67,52.7,171998.0,52.73,52.79,52.67,52.7,171998.0
2017-04-27 15:00:00,52.7,52.78,52.61,52.78,163752.0,52.7,52.78,52.61,52.78,163752.0
2017-04-27 15:30:00,52.77,52.88,52.73,52.78,339353.0,52.77,52.88,52.73,52.78,339353.0
2017-04-28 09:30:00,52.81,52.88,52.15,52.24,178192.0,52.81,52.88,52.15,52.24,178192.0
2017-04-28 10:00:00,52.21,52.25,51.83,51.84,234850.0,52.21,52.25,51.83,51.84,234850.0
2017-04-28 10:30:00,51.84,51.91,51.57,51.58,417349.0,51.84,51.91,51.57,51.58,417349.0
2017-04-28 11:00:00,51.59,51.78,51.51,51.53,272030.0,51.59,51.78,51.51,51.53,272030.0
2017-04-28 11:30:00,51.52,51.93,51.48,51.8,417473.0,51.52,51.93,51.48,51.8,417473.0
2017-04-28 12:00:00,51.79,52.1,51.76,52.08,281129.0,51.79,52.1,51.76,52.08,281129.0
2017-04-28 12:30:00,52.08,52.29,52.03,52.26,193470.0,52.08,52.29,52.03,52.26,193470.0
2017-04-28 13:00:00,52.26,52.47,52.23,52.42,221030.0,52.26,52.47,52.23,52.42,221030.0
2017-04-28 13:30:00,52.42,52.56,52.37,52.4,139757.0,52.42,52.56,52.37,52.4,139757.0
2017-04-28 14:00:00,52.4,52.42,52.2,52.24,166081.0,52.4,52.42,52.2,52.24,166081.0
2017-04-28 14:30:00,52.24,52.31,52.04,52.11,345079.0,52.24,52.31,52.04,52.11,345079.0
2017-04-28 15:00:00,52.1,52.23,52.06,52.15,329344.0,52.1,52.23,52.06,52.15,329344.0
2017-04-28 15:30:00,52.14,52.15,51.98,51.99,598909.0,52.14,52.15,51.98,51.99,598909.0
2017-05-01 09:30:00,52.07,52.18,51.46,51.47,209664.0,52.07,52.18,51.46,51.47,209664.0
2017-05-01 10:00:00,51.49,51.62,51.38,51.4,165021.0,51.49,51.62,51.38,51.4,165021.0
2017-05-01 10:30:00,51.41,51.83,51.41,51.79,147734.0,51.41,51.83,51.41,51.79,147734.0
2017-05-01 11:00:00,51.77,51.81,51.62,51.67,129186.0,51.77,51.81,51.62,51.67,129186.0
2017-05-01 11:30:00,51.67,51.7,51.5,51.57,127134.0,51.67,51.7,51.5,51.57,127134.0
2017-05-01 12:00:00,51.57,51.73,51.55,51.59,87040.0,51.57,51.73,51.55,51.59,87040.0
2017-05-01 12:30:00,51.59,51.72,51.57,51.69,101435.0,51.59,51.72,51.57,51.69,101435.0
2017-05-01 13:00:00,51.68,51.97,51.68,51.94,108673.0,51.68,51.97,51.68,51.94,108673.0
2017-05-01 13:30:00,51.93,52.05,51.91,51.95,114194.0,51.93,52.05,51.91,51.95,114194.0
2017-05-01 14:00:00,51.97,52.01,51.78,51.79,86247.0,51.97,52.01,51.78,51.79,86247.0
2017-05-01 14:30:00,51.78,51.78,51.61,51.63,98677.0,51.78,51.78,51.61,51.63,98677.0
2017-05-01 15:00:00,51.63,51.79,51.61,51.72,148724.0,51.63,51.79,51.61,51.72,148724.0
2017-05-01 15:30:00,51.72,51.73,51.56,51.56,329371.0,51.72,51.73,51.56,51.56,329371.0
2017-05-02 09:30:00,51.87,52.24,51.76,52.04,219881.0,51.87,52.24,51.76,52.04,219881.0
2017-05-02 10:00:00,52.03,52.22,52.0,52.09,142769.0,52.03,52.22,52.0,52.09,142769.0
2017-05-02 10:30:00,52.07,52.29,52.04,52.13,205758.0,52.07,52.29,52.04,52.13,205758.0
2017-05-02 11:00:00,52.14,52.21,52.04,52.18,153167.0,52.14,52.21,52.04,52.18,153167.0
2017-05-02 11:30:00,52.18,52.29,52.07,52.27,153411.0,52.18,52.29,52.07,52.27,153411.0
2017-05-02 12:00:00,52.27,52.48,52.25,52.42,175510.0,52.27,52.48,52.25,52.42,175510.0
2017-05-02 12:30:00,52.41,52.67,52.36,52.43,189458.0,52.41,52.67,52.36,52.43,189458.0
2017-05-02 13:00:00,52.43,52.47,52.35,52.42,65947.0,52.43,52.47,52.35,52.42,65947.0
2017-05-02 13:30:00,52.43,52.51,52.41,52.43,65760.0,52.43,52.51,52.41,52.43,65760.0
2017-05-02 14:00:00,52.43,52.53,52.38,52.49,127798.0,52.43,52.53,52.38,52.49,127798.0
2017-05-02 14:30:00,52.5,52.59,52.4,52.49,161491.0,52.5,52.59,52.4,52.49,161491.0
2017-05-02 15:00:00,52.49,52.58,52.26,52.29,253444.0,52.49,52.58,52.26,52.29,253444.0
2017-05-02 15:30:00,52.3,52.53,52.28,52.46,421049.0,52.3,52.53,52.28,52.46,421049.0
2017-05-03 09:30:00,52.6,52.7,52.21,52.4,132975.0,52.6,52.7,52.21,52.4,132975.0
2017-05-03 10:00:00,52.38,52.38,52.08,52.21,50832.0,52.38,52.38,52.08,52.21,50832.0
2017-05-03 10:30:00,52.2,52.2,51.9,51.92,160783.0,52.2,52.2,51.9,51.92,160783.0
2017-05-03 11:00:00,51.92,52.29,51.9,52.21,138391.0,51.92,52.29,51.9,52.21,138391.0
2017-05-03 11:30:00,52.2,52.27,52.13,52.17,66562.0,52.2,52.27,52.13,52.17,66562.0
2017-05-03 12:00:00,52.16,52.24,52.11,52.22,43596.0,52.16,52.24,52.11,52.22,43596.0
2017-05-03 12:30:00,52.21,52.29,52.17,52.21,53444.0,52.21,52.29,52.17,52.21,53444.0
2017-05-03 13:00:00,52.21,52.25,52.14,52.15,59618.0,52.21,52.25,52.14,52.15,59618.0
2017-05-03 13:30:00,52.16,52.26,51.98,52.23,50817.0,52.16,52.26,51.98,52.23,50817.0
2017-05-03 14:00:00,52.24,52.34,52.1,52.16,63789.0,52.24,52.34,52.1,52.16,63789.0
2017-05-03 14:30:00,52.15,52.24,52.09,52.19,74993.0,52.15,52.24,52.09,52.19,74993.0
2017-05-03 15:00:00,52.2,52.27,52.12,52.14,95421.0,52.2,52.27,52.12,52.14,95421.0
2017-05-03 15:30:00,52.15,52.31,52.14,52.18,279571.0,52.15,52.31,52.14,52.18,279571.0
2017-05-04 09:30:00,52.05,52.54,51.8,51.8,128088.0,52.05,52.54,51.8,51.8,128088.0
2017-05-04 10:00:00,51.79,51.97,51.72,51.77,107150.0,51.79,51.97,51.72,51.77,107150.0
2017-05-04 10:30:00,51.77,51.98,51.76,51.8,60854.0,51.77,51.98,51.76,51.8,60854.0
2017-05-04 11:00:00,51.8,51.83,51.7,51.78,84483.0,51.8,51.83,51.7,51.78,84483.0
2017-05-04 11:30:00,51.79,52.0,51.73,51.75,138148.0,51.79,52.0,51.73,51.75,138148.0
2017-05-04 12:00:00,51.76,51.78,51.59,51.59,83751.0,51.76,51.78,51.59,51.59,83751.0
2017-05-04 12:30:00,51.61,51.94,51.59,51.92,84750.0,51.61,51.94,51.59,51.92,84750.0
2017-05-04 13:00:00,51.94,52.0,51.73,51.77,184022.0,51.94,52.0,51.73,51.77,184022.0
2017-05-04 13:30:00,51.77,51.8,51.67,51.72,74826.0,51.77,51.8,51.67,51.72,74826.0
2017-05-04 14:00:00,51.73,51.85,51.67,51.72,55168.0,51.73,51.85,51.67,51.72,55168.0
2017-05-04 14:30:00,51.71,51.78,51.66,51.68,53976.0,51.71,51.78,51.66,51.68,53976.0
2017-05-04 15:00:00,51.68,51.74,51.62,51.73,69753.0,51.68,51.74,51.62,51.73,69753.0
2017-05-04 15:30:00,51.73,51.81,51.65,51.75,146094.0,51.73,51.81,51.65,51.75,146094.0
2017-05-05 09:30:00,51.93,51.96,51.27,51.27,258463.0,51.93,51.96,51.27,51.27,258463.0
2017-05-05 10:00:00,51.31,51.74,51.17,51.71,327215.0,51.31,51.74,51.17,51.71,327215.0
2017-05-05 10:30:00,51.69,51.86,51.5,51.85,152409.0,51.69,51.86,51.5,51.85,152409.0
2017-05-05 11:00:00,51.88,52.04,51.75,51.93,185910.0,51.88,52.04,51.75,51.93,185910.0
2017-05-05 11:30:00,51.95,52.03,51.88,52.01,82929.0,51.95,52.03,51.88,52.01,82929.0
2017-05-05 12:00:00,52.01,52.04,51.76,51.86,82802.0,52.01,52.04,51.76,51.86,82802.0
2017-05-05 12:30:00,51.86,51.93,51.8,51.93,72635.0,51.86,51.93,51.8,51.93,72635.0
2017-05-05 13:00:00,51.93,52.01,51.86,51.87,75770.0,51.93,52.01,51.86,51.87,75770.0
2017-05-05 13:30:00,51.87,51.87,51.76,51.82,70189.0,51.87,51.87,51.76,51.82,70189.0
2017-05-05 14:00:00,51.8,51.93,51.79,51.92,75036.0,51.8,51.93,51.79,51.92,75036.0
2017-05-05 14:30:00,51.91,51.92,51.77,51.77,99856.0,51.91,51.92,51.77,51.77,99856.0
2017-05-05 15:00:00,51.78,51.85,51.76,51.78,95983.0,51.78,51.85,51.76,51.78,95983.0
2017-05-05 15:30:00,51.79,51.98,51.79,51.95,278055.0,51.79,51.98,51.79,51.95,278055.0
2017-05-08 09:30:00,52.09,52.4,51.9,52.19,144339.0,52.09,52.4,51.9,52.19,144339.0
2017-05-08 10:00:00,52.18,52.21,51.93,51.94,104803.0,52.18,52.21,51.93,51.94,104803.0
2017-05-08 10:30:00,51.95,51.98,51.72,51.76,144951.0,51.95,51.98,51.72,51.76,144951.0
2017-05-08 11:00:00,51.77,51.96,51.77,51.86,41112.0,51.77,51.96,51.77,51.86,41112.0
2017-05-08 11:30:00,51.88,52.12,51.87,52.01,59388.0,51.88,52.12,51.87,52.01,59388.0
2017-05-08 12:00:00,52.01,52.04,51.89,51.98,38858.0,52.01,52.04,51.89,51.98,38858.0
2017-05-08 12:30:00,52.02,52.08,51.98,52.07,44074.0,52.02,52.08,51.98,52.07,44074.0
2017-05-08 13:00:00,52.07,52.15,52.04,52.09,117756.0,52.07,52.15,52.04,52.09,117756.0
2017-05-08 13:30:00,52.08,52.2,51.96,51.96,72523.0,52.08,52.2,51.96,51.96,72523.0
2017-05-08 14:00:00,51.98,51.99,51.79,51.79,69045.0,51.98,51.99,51.79,51.79,69045.0
2017-05-08 14:30:00,51.79,51.83,51.42,51.52,241753.0,51.79,51.83,51.42,51.52,241753.0
2017-05-08 15:00:00,51.52,51.8,51.5,51.73,200643.0,51.52,51.8,51.5,51.73,200643.0
2017-05-08 15:30:00,51.74,51.81,51.6,51.69,328528.0,51.74,51.81,51.6,51.69,328528.0
2017-05-09 09:30:00,51.75,52.2,51.4,51.98,163579.0,51.75,52.2,51.4,51.98,163579.0
2017-05-09 10:00:00,51.94,52.08,51.59,51.89,164504.0,51.94,52.08,51.59,51.89,164504.0
2017-05-09 10:30:00,51.9,52.04,51.84,51.92,138845.0,51.9,52.04,51.84,51.92,138845.0
2017-05-09 11:00:00,51.91,52.01,51.73,51.8,156702.0,51.91,52.01,51.73,51.8,156702.0
2017-05-09 11:30:00,51.8,51.92,51.73,51.92,106002.0,51.8,51.92,51.73,51.92,106002.0
2017-05-09 12:00:00,51.91,51.99,51.84,51.96,58790.0,51.91,51.99,51.84,51.96,58790.0
2017-05-09 12:30:00,51.95,51.95,51.8,51.85,74258.0,51.95,51.95,51.8,51.85,74258.0
2017-05-09 13:00:00,51.86,52.32,51.86,51.99,686938.0,51.86,52.32,51.86,51.99,686938.0
2017-05-09 13:30:00,52.0,52.2,51.89,52.2,208962.0,52.0,52.2,51.89,52.2,208962.0
2017-05-09 14:00:00,52.21,52.24,52.01,52.06,111185.0,52.21,52.24,52.01,52.06,111185.0
2017-05-09 14:30:00,52.06,52.1,51.96,52.03,135778.0,52.06,52.1,51.96,52.03,135778.0
2017-05-09 15:00:00,52.02,52.2,52.0,52.16,206544.0,52.02,52.2,52.0,52.16,206544.0
2017-05-09 15:30:00,52.15,52.16,51.93,52.04,407813.0,52.15,52.16,51.93,52.04,407813.0
2017-05-10 09:30:00,51.95,52.7,51.87,52.46,161140.0,51.95,52.7,51.87,52.46,161140.0
2017-05-10 10:00:00,52.48,52.8,52.39,52.68,152174.0,52.48,52.8,52.39,52.68,152174.0
2017-05-10 10:30:00,52.69,52.72,52.46,52.71,114817.0,52.69,52.72,52.46,52.71,114817.0
2017-05-10 11:00:00,52.73,52.73,52.54,52.7,81939.0,52.73,52.73,52.54,52.7,81939.0
2017-05-10 11:30:00,52.71,52.91,52.7,52.89,122060.0,52.71,52.91,52.7,52.89,122060.0
2017-05-10 12:00:00,52.9,53.12,52.86,53.11,141028.0,52.9,53.12,52.86,53.11,141028.0
2017-05-10 12:30:00,53.12,53.26,53.05,53.15,129814.0,53.12,53.26,53.05,53.15,129814.0
2017-05-10 13:00:00,53.16,53.2,53.11,53.15,63472.0,53.16,53.2,53.11,53.15,63472.0
2017-05-10 13:30:00,53.15,53.15,53.0,53.06,182782.0,53.15,53.15,53.0,53.06,182782.0
2017-05-10 14:00:00,53.06,53.22,53.04,53.19,93193.0,53.06,53.22,53.04,53.19,93193.0
2017-05-10 14:30:00,53.18,53.27,53.16,53.23,130347.0,53.18,53.27,53.16,53.23,130347.0
2017-05-10 15:00:00,53.23,53.28,53.11,53.18,161595.0,53.23,53.28,53.11,53.18,161595.0
2017-05-10 15:30:00,53.18,53.19,53.09,53.15,328890.0,53.18,53.19,53.09,53.15,328890.0
2017-05-11 09:30:00,54.66,55.64,54.07,54.31,1671594.0,54.66,55.64,54.07,54.31,1671594.0
2017-05-11 10:00:00,54.27,54.31,53.8,54.21,555968.0,54.27,54.31,53.8,54.21,555968.0
2017-05-11 10:30:00,54.19,54.37,53.93,54.32,298114.0,54.19,54.37,53.93,54.32,298114.0
2017-05-11 11:00:00,54.32,54.55,54.14,54.36,368080.0,54.32,54.55,54.14,54.36,368080.0
2017-05-11 11:30:00,54.35,54.45,54.23,54.41,185631.0,54.35,54.45,54.23,54.41,185631.0
2017-05-11 12:00:00,54.42,54.54,54.37,54.45,190882.0,54.42,54.54,54.37,54.45,190882.0
2017-05-11 12:30:00,54.45,54.51,54.43,54.49,160080.0,54.45,54.51,54.43,54.49,160080.0
2017-05-11 13:00:00,54.47,54.54,54.3,54.46,227760.0,54.47,54.54,54.3,54.46,227760.0
2017-05-11 13:30:00,54.46,54.86,54.3,54.54,404375.0,54.46,54.86,54.3,54.54,404375.0
2017-05-11 14:00:00,54.55,54.94,54.41,54.87,252293.0,54.55,54.94,54.41,54.87,252293.0
2017-05-11 14:30:00,54.88,54.91,54.57,54.58,238539.0,54.88,54.91,54.57,54.58,238539.0
2017-05-11 15:00:00,54.57,54.86,54.5,54.52,438923.0,54.57,54.86,54.5,54.52,438923.0
2017-05-11 15:30:00,54.51,54.65,54.5,54.61,763463.0,54.51,54.65,54.5,54.61,763463.0
2017-05-12 09:30:00,54.48,54.52,53.77,53.9,732132.0,54.48,54.52,53.77,53.9,732132.0
2017-05-12 10:00:00,53.9,54.23,53.83,54.0,252065.0,53.9,54.23,53.83,54.0,252065.0
2017-05-12 10:30:00,53.99,54.21,53.8,53.9,216020.0,53.99,54.21,53.8,53.9,216020.0
2017-05-12 11:00:00,53.87,53.94,53.56,53.63,160760.0,53.87,53.94,53.56,53.63,160760.0
2017-05-12 11:30:00,53.64,53.69,53.36,53.38,186062.0,53.64,53.69,53.36,53.38,186062.0
2017-05-12 12:00:00,53.38,53.44,53.25,53.35,99402.0,53.38,53.44,53.25,53.35,99402.0
2017-05-12 12:30:00,53.36,53.42,53.08,53.21,111359.0,53.36,53.42,53.08,53.21,111359.0
2017-05-12 13:00:00,53.22,53.34,53.06,53.13,94797.0,53.22,53.34,53.06,53.13,94797.0
2017-05-12 13:30:00,53.12,53.19,53.0,53.11,94722.0,53.12,53.19,53.0,53.11,94722.0
2017-05-12 14:00:00,53.1,53.12,52.98,53.02,90025.0,53.1,53.12,52.98,53.02,90025.0
2017-05-12 14:30:00,53.01,53.09,52.92,52.96,136545.0,53.01,53.09,52.92,52.96,136545.0
2017-05-12 15:00:00,52.95,53.08,52.92,53.04,133250.0,52.95,53.08,52.92,53.04,133250.0
2017-05-12 15:30:00,53.05,53.2,53.03,53.13,423637.0,53.05,53.2,53.03,53.13,423637.0
2017-05-15 09:30:00,53.06,53.06,52.27,52.35,289355.0,53.06,53.06,52.27,52.35,289355.0
2017-05-15 10:00:00,52.36,52.58,52.11,52.52,299100.0,52.36,52.58,52.11,52.52,299100.0
2017-05-15 10:30:00,52.51,52.57,52.36,52.39,125837.0,52.51,52.57,52.36,52.39,125837.0
2017-05-15 11:00:00,52.36,52.42,52.2,52.32,128526.0,52.36,52.42,52.2,52.32,128526.0
2017-05-15 11:30:00,52.32,52.39,52.19,52.34,115928.0,52.32,52.39,52.19,52.34,115928.0
2017-05-15 12:00:00,52.33,52.36,52.17,52.17,161334.0,52.33,52.36,52.17,52.17,161334.0
2017-05-15 12:30:00,52.17,52.2,51.92,51.97,243976.0,52.17,52.2,51.92,51.97,243976.0
2017-05-15 13:00:00,51.97,52.04,51.88,51.97,196312.0,51.97,52.04,51.88,51.97,196312.0
2017-05-15 13:30:00,51.96,52.04,51.85,51.86,176703.0,51.96,52.04,51.85,51.86,176703.0
2017-05-15 14:00:00,51.87,51.95,51.69,51.71,216243.0,51.87,51.95,51.69,51.71,216243.0
2017-05-15 14:30:00,51.7,51.77,51.46,51.46,315362.0,51.7,51.77,51.46,51.46,315362.0
2017-05-15 15:00:00,51.48,51.61,51.39,51.54,244535.0,51.48,51.61,51.39,51.54,244535.0
2017-05-15 15:30:00,51.53,51.64,51.43,51.49,691701.0,51.53,51.64,51.43,51.49,691701.0
2017-05-16 09:30:00,51.0,51.18,49.56,50.41,986610.0,51.0,51.18,49.56,50.41,986610.0
2017-05-16 10:00:00,50.41,50.41,49.85,49.95,522598.0,50.41,50.41,49.85,49.95,522598.0
2017-05-16 10:30:00,49.95,49.99,49.76,49.98,326109.0,49.95,49.99,49.76,49.98,326109.0
2017-05-16 11:00:00,49.97,50.17,49.97,50.01,335536.0,49.97,50.17,49.97,50.01,335536.0
2017-05-16 11:30:00,50.01,50.33,49.85,50.11,259696.0,50.01,50.33,49.85,50.11,259696.0
2017-05-16 12:00:00,50.11,50.36,50.07,50.31,167174.0,50.11,50.36,50.07,50.31,167174.0
2017-05-16 12:30:00,50.31,50.32,50.15,50.19,115042.0,50.31,50.32,50.15,50.19,115042.0
2017-05-16 13:00:00,50.19,50.22,50.11,50.15,77722.0,50.19,50.22,50.11,50.15,77722.0
2017-05-16 13:30:00,50.15,50.17,50.02,50.03,131788.0,50.15,50.17,50.02,50.03,131788.0
2017-05-16 14:00:00,50.02,50.08,49.84,49.96,129909.0,50.02,50.08,49.84,49.96,129909.0
2017-05-16 14:30:00,49.94,50.01,49.85,49.85,151951.0,49.94,50.01,49.85,49.85,151951.0
2017-05-16 15:00:00,49.86,49.97,49.85,49.86,199749.0,49.86,49.97,49.85,49.86,199749.0
2017-05-16 15:30:00,49.87,50.05,49.85,50.05,537715.0,49.87,50.05,49.85,50.05,537715.0
2017-05-17 09:30:00,49.66,49.8,48.86,48.88,425315.0,49.66,49.8,48.86,48.88,425315.0
2017-05-17 10:00:00,48.86,49.09,48.61,48.95,416481.0,48.86,49.09,48.61,48.95,416481.0
2017-05-17 10:30:00,48.92,49.32,48.92,48.98,376993.0,48.92,49.32,48.92,48.98,376993.0
2017-05-17 11:00:00,48.99,49.23,48.9,49.04,164252.0,48.99,49.23,48.9,49.04,164252.0
2017-05-17 11:30:00,49.05,49.3,49.02,49.18,153762.0,49.05,49.3,49.02,49.18,153762.0
2017-05-17 12:00:00,49.18,49.22,49.08,49.15,143862.0,49.18,49.22,49.08,49.15,143862.0
2017-05-17 12:30:00,49.14,49.35,49.14,49.3,105404.0,49.14,49.35,49.14,49.3,105404.0
2017-05-17 13:00:00,49.31,49.32,49.21,49.3,140039.0,49.31,49.32,49.21,49.3,140039.0
2017-05-17 13:30:00,49.31,49.35,49.25,49.28,116612.0,49.31,49.35,49.25,49.28,116612.0
2017-05-17 14:00:00,49.28,49.47,49.22,49.23,123233.0,49.28,49.47,49.22,49.23,123233.0
2017-05-17 14:30:00,49.22,49.29,48.98,49.2,195982.0,49.22,49.29,48.98,49.2,195982.0
2017-05-17 15:00:00,49.19,49.39,49.13,49.29,163944.0,49.19,49.39,49.13,49.29,163944.0
2017-05-17 15:30:00,49.29,49.43,49.09,49.14,423480.0,49.29,49.43,49.09,49.14,423480.0
2017-05-18 09:30:00,49.07,49.53,48.89,48.91,249626.0,49.07,49.53,48.89,48.91,249626.0
2017-05-18 10:00:00,48.91,49.08,48.74,48.89,224111.0,48.91,49.08,48.74,48.89,224111.0
2017-05-18 10:30:00,48.9,49.14,48.82,49.0,132946.0,48.9,49.14,48.82,49.0,132946.0
2017-05-18 11:00:00,49.01,49.11,48.84,49.11,263696.0,49.01,49.11,48.84,49.11,263696.0
2017-05-18 11:30:00,49.13,49.16,48.86,48.88,90308.0,49.13,49.16,48.86,48.88,90308.0
2017-05-18 12:00:00,48.9,49.06,48.89,49.04,31014.0,48.9,49.06,48.89,49.04,31014.0
2017-05-18 12:30:00,49.06,49.08,48.8,48.93,45883.0,49.06,49.08,48.8,48.93,45883.0
2017-05-18 13:00:00,48.92,49.2,48.88,49.16,74903.0,48.92,49.2,48.88,49.16,74903.0
2017-05-18 13:30:00,49.15,49.37,49.12,49.32,61737.0,49.15,49.37,49.12,49.32,61737.0
2017-05-18 14:00:00,49.34,49.49,49.31,49.45,81188.0,49.34,49.49,49.31,49.45,81188.0
2017-05-18 14:30:00,49.46,49.6,49.24,49.31,128347.0,49.46,49.6,49.24,49.31,128347.0
2017-05-18 15:00:00,49.32,49.32,49.15,49.19,110314.0,49.32,49.32,49.15,49.19,110314.0
2017-05-18 15:30:00,49.18,49.32,49.16,49.22,239614.0,49.18,49.32,49.16,49.22,239614.0
2017-05-19 09:30:00,49.35,49.35,48.1,48.37,733500.0,49.35,49.35,48.1,48.37,733500.0
2017-05-19 10:00:00,48.37,48.77,48.35,48.75,309004.0,48.37,48.77,48.35,48.75,309004.0
2017-05-19 10:30:00,48.75,48.98,48.64,48.79,201746.0,48.75,48.98,48.64,48.79,201746.0
2017-05-19 11:00:00,48.8,48.82,48.54,48.75,208286.0,48.8,48.82,48.54,48.75,208286.0
2017-05-19 11:30:00,48.75,49.07,48.7,49.06,162578.0,48.75,49.07,48.7,49.06,162578.0
2017-05-19 12:00:00,49.07,49.44,49.06,49.2,149654.0,49.07,49.44,49.06,49.2,149654.0
2017-05-19 12:30:00,49.18,49.35,49.11,49.32,87981.0,49.18,49.35,49.11,49.32,87981.0
2017-05-19 13:00:00,49.33,49.38,49.24,49.33,103766.0,49.33,49.38,49.24,49.33,103766.0
2017-05-19 13:30:00,49.34,49.68,49.3,49.63,416228.0,49.34,49.68,49.3,49.63,416228.0
2017-05-19 14:00:00,49.63,49.76,49.56,49.58,170772.0,49.63,49.76,49.56,49.58,170772.0
2017-05-19 14:30:00,49.58,49.71,49.35,49.37,230310.0,49.58,49.71,49.35,49.37,230310.0
2017-05-19 15:00:00,49.36,49.42,49.19,49.3,239444.0,49.36,49.42,49.19,49.3,239444.0
2017-05-19 15:30:00,49.3,49.38,49.23,49.27,551876.0,49.3,49.38,49.23,49.27,551876.0
2017-05-22 09:30:00,49.65,50.12,49.43,49.94,401740.0,49.65,50.12,49.43,49.94,401740.0
2017-05-22 10:00:00,49.96,49.96,49.45,49.67,147207.0,49.96,49.96,49.45,49.67,147207.0
2017-05-22 10:30:00,49.67,49.69,49.52,49.65,88571.0,49.67,49.69,49.52,49.65,88571.0
2017-05-22 11:00:00,49.66,49.96,49.62,49.79,143693.0,49.66,49.96,49.62,49.79,143693.0
2017-05-22 11:30:00,49.8,49.83,49.52,49.68,95291.0,49.8,49.83,49.52,49.68,95291.0
2017-05-22 12:00:00,49.68,49.82,49.58,49.61,108371.0,49.68,49.82,49.58,49.61,108371.0
2017-05-22 12:30:00,49.6,49.62,49.5,49.51,136672.0,49.6,49.62,49.5,49.51,136672.0
2017-05-22 13:00:00,49.51,49.53,49.36,49.46,116626.0,49.51,49.53,49.36,49.46,116626.0
2017-05-22 13:30:00,49.47,49.51,49.38,49.47,84556.0,49.47,49.51,49.38,49.47,84556.0
2017-05-22 14:00:00,49.47,49.53,49.36,49.39,99317.0,49.47,49.53,49.36,49.39,99317.0
2017-05-22 14:30:00,49.39,49.49,49.3,49.46,71832.0,49.39,49.49,49.3,49.46,71832.0
2017-05-22 15:00:00,49.47,49.64,49.43,49.45,148803.0,49.47,49.64,49.43,49.45,148803.0
2017-05-22 15:30:00,49.45,49.54,49.43,49.49,223839.0,49.45,49.54,49.43,49.49,223839.0
2017-05-23 09:30:00,49.58,49.68,48.46,48.71,581396.0,49.58,49.68,48.46,48.71,581396.0
2017-05-23 10:00:00,48.72,48.89,48.61,48.69,217723.0,48.72,48.89,48.61,48.69,217723.0
2017-05-23 10:30:00,48.67,48.77,48.55,48.66,133676.0,48.67,48.77,48.55,48.66,133676.0
2017-05-23 11:00:00,48.64,48.76,48.55,48.73,235819.0,48.64,48.76,48.55,48.73,235819.0
2017-05-23 11:30:00,48.74,48.82,48.57,48.78,145270.0,48.74,48.82,48.57,48.78,145270.0
2017-05-23 12:00:00,48.78,48.95,48.76,48.89,117753.0,48.78,48.95,48.76,48.89,117753.0
2017-05-23 12:30:00,48.88,48.97,48.85,48.89,82830.0,48.88,48.97,48.85,48.89,82830.0
2017-05-23 13:00:00,48.88,48.88,48.69,48.69,87282.0,48.88,48.88,48.69,48.69,87282.0
2017-05-23 13:30:00,48.69,48.73,48.67,48.72,57407.0,48.69,48.73,48.67,48.72,57407.0
2017-05-23 14:00:00,48.73,48.83,48.71,48.79,89733.0,48.73,48.83,48.71,48.79,89733.0
2017-05-23 14:30:00,48.78,48.78,48.7,48.78,87490.0,48.78,48.78,48.7,48.78,87490.0
2017-05-23 15:00:00,48.77,48.95,48.75,48.87,97546.0,48.77,48.95,48.75,48.87,97546.0
2017-05-23 15:30:00,48.86,48.87,48.75,48.8,391147.0,48.86,48.87,48.75,48.8,391147.0
2017-05-24 09:30:00,48.8,48.89,48.45,48.47,209402.0,48.8,48.89,48.45,48.47,209402.0
2017-05-24 10:00:00,48.5,49.0,48.43,48.93,196735.0,48.5,49.0,48.43,48.93,196735.0
2017-05-24 10:30:00,48.93,49.09,48.84,48.95,130300.0,48.93,49.09,48.84,48.95,130300.0
2017-05-24 11:00:00,48.94,49.04,48.9,49.0,221853.0,48.94,49.04,48.9,49.0,221853.0
2017-05-24 11:30:00,49.01,49.05,48.74,48.74,113087.0,49.01,49.05,48.74,48.74,113087.0
2017-05-24 12:00:00,48.75,48.97,48.71,48.97,81008.0,48.75,48.97,48.71,48.97,81008.0
2017-05-24 12:30:00,48.98,49.09,48.83,48.85,330227.0,48.98,49.09,48.83,48.85,330227.0
2017-05-24 13:00:00,48.84,49.15,48.82,48.98,344329.0,48.84,49.15,48.82,48.98,344329.0
2017-05-24 13:30:00,49.01,49.01,48.84,48.92,78348.0,49.01,49.01,48.84,48.92,78348.0
2017-05-24 14:00:00,48.93,49.01,48.82,48.89,238160.0,48.93,49.01,48.82,48.89,238160.0
2017-05-24 14:30:00,48.89,49.06,48.83,48.99,101133.0,48.89,49.06,48.83,48.99,101133.0
2017-05-24 15:00:00,49.0,49.0,48.9,48.97,118454.0,49.0,49.0,48.9,48.97,118454.0
2017-05-24 15:30:00,48.97,48.97,48.77,48.79,480756.0,48.97,48.97,48.77,48.79,480756.0
2017-05-25 09:30:00,49.19,49.74,48.99,49.54,398375.0,49.19,49.74,48.99,49.54,398375.0
2017-05-25 10:00:00,49.54,49.83,49.51,49.69,239607.0,49.54,49.83,49.51,49.69,239607.0
2017-05-25 10:30:00,49.66,49.67,49.29,49.31,111867.0,49.66,49.67,49.29,49.31,111867.0
2017-05-25 11:00:00,49.32,49.35,49.0,49.05,174044.0,49.32,49.35,49.0,49.05,174044.0
2017-05-25 11:30:00,49.04,49.08,48.93,48.97,73957.0,49.04,49.08,48.93,48.97,73957.0
2017-05-25 12:00:00,48.98,49.06,48.94,48.98,159937.0,48.98,49.06,48.94,48.98,159937.0
2017-05-25 12:30:00,48.96,49.11,48.96,49.08,44716.0,48.96,49.11,48.96,49.08,44716.0
2017-05-25 13:00:00,49.09,49.17,49.07,49.13,48643.0,49.09,49.17,49.07,49.13,48643.0
2017-05-25 13:30:00,49.15,49.22,48.97,48.98,84167.0,49.15,49.22,48.97,48.98,84167.0
2017-05-25 14:00:00,49.0,49.01,48.72,48.72,146422.0,49.0,49.01,48.72,48.72,146422.0
2017-05-25 14:30:00,48.75,48.95,48.7,48.76,71498.0,48.75,48.95,48.7,48.76,71498.0
2017-05-25 15:00:00,48.8,48.82,48.65,48.68,154752.0,48.8,48.82,48.65,48.68,154752.0
2017-05-25 15:30:00,48.67,48.78,48.65,48.68,414336.0,48.67,48.78,48.65,48.68,414336.0
2017-05-26 09:30:00,48.52,48.67,48.18,48.39,284684.0,48.52,48.67,48.18,48.39,284684.0
2017-05-26 10:00:00,48.39,48.4,48.22,48.35,130706.0,48.39,48.4,48.22,48.35,130706.0
2017-05-26 10:30:00,48.34,48.34,48.15,48.28,189594.0,48.34,48.34,48.15,48.28,189594.0
2017-05-26 11:00:00,48.29,48.69,48.29,48.69,132006.0,48.29,48.69,48.29,48.69,132006.0
2017-05-26 11:30:00,48.7,48.76,48.51,48.59,90060.0,48.7,48.76,48.51,48.59,90060.0
2017-05-26 12:00:00,48.59,48.65,48.56,48.62,50295.0,48.59,48.65,48.56,48.62,50295.0
2017-05-26 12:30:00,48.62,48.62,48.47,48.48,108516.0,48.62,48.62,48.47,48.48,108516.0
2017-05-26 13:00:00,48.5,48.54,48.41,48.44,109935.0,48.5,48.54,48.41,48.44,109935.0
2017-05-26 13:30:00,48.44,48.53,48.38,48.39,167220.0,48.44,48.53,48.38,48.39,167220.0
2017-05-26 14:00:00,48.4,48.44,48.27,48.34,214394.0,48.4,48.44,48.27,48.34,214394.0
2017-05-26 14:30:00,48.33,48.35,48.21,48.22,220830.0,48.33,48.35,48.21,48.22,220830.0
2017-05-26 15:00:00,48.22,48.26,48.03,48.22,424280.0,48.22,48.26,48.03,48.22,424280.0
2017-05-26 15:30:00,48.22,48.34,48.13,48.23,428533.0,48.22,48.34,48.13,48.23,428533.0
2017-05-30 09:30:00,48.39,48.59,48.13,48.28,279515.0,48.39,48.59,48.13,48.28,279515.0
2017-05-30 10:00:00,48.27,48.34,47.98,48.13,343094.0,48.27,48.34,47.98,48.13,343094.0
2017-05-30 10:30:00,48.14,48.29,48.04,48.05,202351.0,48.14,48.29,48.04,48.05,202351.0
2017-05-30 11:00:00,48.05,48.11,47.88,48.01,271553.0,48.05,48.11,47.88,48.01,271553.0
2017-05-30 11:30:00,48.02,48.12,48.01,48.04,204912.0,48.02,48.12,48.01,48.04,204912.0
2017-05-30 12:00:00,48.04,48.06,47.76,47.77,301591.0,48.04,48.06,47.76,47.77,301591.0
2017-05-30 12:30:00,47.78,47.8,47.64,47.75,229415.0,47.78,47.8,47.64,47.75,229415.0
2017-05-30 13:00:00,47.75,47.82,47.65,47.73,153462.0,47.75,47.82,47.65,47.73,153462.0
2017-05-30 13:30:00,47.73,47.96,47.71,47.89,117869.0,47.73,47.96,47.71,47.89,117869.0
2017-05-30 14:00:00,47.9,48.04,47.87,47.95,138867.0,47.9,48.04,47.87,47.95,138867.0
2017-05-30 14:30:00,47.94,48.02,47.87,47.99,144623.0,47.94,48.02,47.87,47.99,144623.0
2017-05-30 15:00:00,47.99,48.06,47.96,48.02,197328.0,47.99,48.06,47.96,48.02,197328.0
2017-05-30 15:30:00,48.01,48.17,47.89,47.9,652735.0,48.01,48.17,47.89,47.9,652735.0
2017-05-31 09:30:00,48.02,48.18,47.51,47.61,238125.0,48.02,48.18,47.51,47.61,238125.0
2017-05-31 10:00:00,47.61,48.08,47.26,47.99,283124.0,47.61,48.08,47.26,47.99,283124.0
2017-05-31 10:30:00,47.98,48.21,47.98,48.14,171381.0,47.98,48.21,47.98,48.14,171381.0
2017-05-31 11:00:00,48.14,48.24,48.02,48.17,182378.0,48.14,48.24,48.02,48.17,182378.0
2017-05-31 11:30:00,48.16,48.37,48.08,48.3,162337.0,48.16,48.37,48.08,48.3,162337.0
2017-05-31 12:00:00,48.31,48.43,48.2,48.3,125751.0,48.31,48.43,48.2,48.3,125751.0
2017-05-31 12:30:00,48.28,48.4,48.21,48.31,138423.0,48.28,48.4,48.21,48.31,138423.0
2017-05-31 13:00:00,48.32,48.37,48.25,48.29,128942.0,48.32,48.37,48.25,48.29,128942.0
2017-05-31 13:30:00,48.29,48.41,48.16,48.19,139684.0,48.29,48.41,48.16,48.19,139684.0
2017-05-31 14:00:00,48.18,48.2,47.8,47.98,227055.0,48.18,48.2,47.8,47.98,227055.0
2017-05-31 14:30:00,47.98,48.12,47.93,48.08,128456.0,47.98,48.12,47.93,48.08,128456.0
2017-05-31 15:00:00,48.08,48.27,48.04,48.18,380359.0,48.08,48.27,48.04,48.18,380359.0
2017-05-31 15:30:00,48.19,48.32,48.06,48.27,933389.0,48.19,48.32,48.06,48.27,933389.0
2017-06-01 09:30:00,48.27,48.71,47.73,48.71,312158.0,48.27,48.71,47.73,48.71,312158.0
2017-06-01 10:00:00,48.71,48.89,48.55,48.75,270543.0,48.71,48.89,48.55,48.75,270543.0
2017-06-01 10:30:00,48.74,48.76,48.42,48.58,281696.0,48.74,48.76,48.42,48.58,281696.0
2017-06-01 11:00:00,48.58,48.63,48.5,48.5,133612.0,48.58,48.63,48.5,48.5,133612.0
2017-06-01 11:30:00,48.51,48.57,48.39,48.4,181881.0,48.51,48.57,48.39,48.4,181881.0
2017-06-01 12:00:00,48.4,48.77,48.38,48.68,179769.0,48.4,48.77,48.38,48.68,179769.0
2017-06-01 12:30:00,48.68,48.88,48.67,48.79,174249.0,48.68,48.88,48.67,48.79,174249.0
2017-06-01 13:00:00,48.79,48.93,48.69,48.69,228132.0,48.79,48.93,48.69,48.69,228132.0
2017-06-01 13:30:00,48.68,48.76,48.47,48.75,291340.0,48.68,48.76,48.47,48.75,291340.0
2017-06-01 14:00:00,48.75,49.12,48.69,49.1,569988.0,48.75,49.12,48.69,49.1,569988.0
2017-06-01 14:30:00,49.1,49.2,48.93,49.17,538949.0,49.1,49.2,48.93,49.17,538949.0
2017-06-01 15:00:00,49.17,49.17,48.85,48.91,645677.0,49.17,49.17,48.85,48.91,645677.0
2017-06-01 15:30:00,48.92,49.0,48.61,48.68,1522495.0,48.92,49.0,48.61,48.68,1522495.0
2017-06-02 09:30:00,56.41,56.85,54.55,54.8,6275000.0,56.41,56.85,54.55,54.8,6275000.0
2017-06-02 10:00:00,54.78,55.66,54.75,55.52,1790202.0,54.78,55.66,54.75,55.52,1790202.0
2017-06-02 10:30:00,55.55,56.1,55.44,55.66,2675329.0,55.55,56.1,55.44,55.66,2675329.0
2017-06-02 11:00:00,55.66,55.85,54.66,54.82,1741160.0,55.66,55.85,54.66,54.82,1741160.0
2017-06-02 11:30:00,54.81,55.0,54.35,54.91,1413991.0,54.81,55.0,54.35,54.91,1413991.0
2017-06-02 12:00:00,54.91,55.05,54.74,54.8,781271.0,54.91,55.05,54.74,54.8,781271.0
2017-06-02 12:30:00,54.82,54.93,54.22,54.28,899528.0,54.82,54.93,54.22,54.28,899528.0
2017-06-02 13:00:00,54.29,54.48,54.06,54.41,884205.0,54.29,54.48,54.06,54.41,884205.0
2017-06-02 13:30:00,54.4,54.75,54.36,54.72,573743.0,54.4,54.75,54.36,54.72,573743.0
2017-06-02 14:00:00,54.71,54.91,54.57,54.88,653129.0,54.71,54.91,54.57,54.88,653129.0
2017-06-02 14:30:00,54.87,54.91,54.66,54.86,382816.0,54.87,54.91,54.66,54.86,382816.0
2017-06-02 15:00:00,54.87,55.14,54.66,54.73,1002207.0,54.87,55.14,54.66,54.73,1002207.0
2017-06-02 15:30:00,54.73,54.73,54.21,54.31,1753088.0,54.73,54.73,54.21,54.31,1753088.0
2017-06-05 09:30:00,54.0,54.09,53.23,53.85,818683.0,54.0,54.09,53.23,53.85,818683.0
2017-06-05 10:00:00,53.86,53.92,53.31,53.59,480971.0,53.86,53.92,53.31,53.59,480971.0
2017-06-05 10:30:00,53.58,53.82,53.55,53.6,306368.0,53.58,53.82,53.55,53.6,306368.0
2017-06-05 11:00:00,53.6,53.62,53.22,53.31,489803.0,53.6,53.62,53.22,53.31,489803.0
2017-06-05 11:30:00,53.3,53.5,53.16,53.42,330619.0,53.3,53.5,53.16,53.42,330619.0
2017-06-05 12:00:00,53.42,53.48,53.33,53.34,164540.0,53.42,53.48,53.33,53.34,164540.0
2017-06-05 12:30:00,53.33,53.6,53.28,53.6,278466.0,53.33,53.6,53.28,53.6,278466.0
2017-06-05 13:00:00,53.58,53.72,53.37,53.38,206779.0,53.58,53.72,53.37,53.38,206779.0
2017-06-05 13:30:00,53.38,53.42,53.03,53.08,304698.0,53.38,53.42,53.03,53.08,304698.0
2017-06-05 14:00:00,53.09,53.14,52.75,52.96,385684.0,53.09,53.14,52.75,52.96,385684.0
2017-06-05 14:30:00,52.95,52.95,52.72,52.86,269762.0,52.95,52.95,52.72,52.86,269762.0
2017-06-05 15:00:00,52.86,52.96,52.73,52.91,343057.0,52.86,52.96,52.73,52.91,343057.0
2017-06-05 15:30:00,52.9,53.11,52.87,52.91,786963.0,52.9,53.11,52.87,52.91,786963.0
2017-06-06 09:30:00,52.38,52.62,51.98,52.33,381423.0,52.38,52.62,51.98,52.33,381423.0
2017-06-06 10:00:00,52.35,52.44,51.86,51.88,461378.0,52.35,52.44,51.86,51.88,461378.0
2017-06-06 10:30:00,51.88,51.97,51.54,51.7,366109.0,51.88,51.97,51.54,51.7,366109.0
2017-06-06 11:00:00,51.69,51.88,51.52,51.87,253424.0,51.69,51.88,51.52,51.87,253424.0
2017-06-06 11:30:00,51.87,52.3,51.87,52.14,315138.0,51.87,52.3,51.87,52.14,315138.0
2017-06-06 12:00:00,52.14,52.3,52.05,52.15,160607.0,52.14,52.3,52.05,52.15,160607.0
2017-06-06 12:30:00,52.18,52.22,51.97,52.11,158464.0,52.18,52.22,51.97,52.11,158464.0
2017-06-06 13:00:00,52.11,52.14,51.99,52.05,96707.0,52.11,52.14,51.99,52.05,96707.0
2017-06-06 13:30:00,52.05,52.08,51.92,52.03,116848.0,52.05,52.08,51.92,52.03,116848.0
2017-06-06 14:00:00,52.04,52.15,52.01,52.13,107110.0,52.04,52.15,52.01,52.13,107110.0
2017-06-06 14:30:00,52.13,52.36,52.11,52.27,212108.0,52.13,52.36,52.11,52.27,212108.0
2017-06-06 15:00:00,52.29,52.3,52.1,52.12,203679.0,52.29,52.3,52.1,52.12,203679.0
2017-06-06 15:30:00,52.12,52.13,51.96,52.06,668993.0,52.12,52.13,51.96,52.06,668993.0
2017-06-07 09:30:00,52.11,52.48,52.01,52.47,230129.0,52.11,52.48,52.01,52.47,230129.0
2017-06-07 10:00:00,52.46,52.67,52.25,52.44,286901.0,52.46,52.67,52.25,52.44,286901.0
2017-06-07 10:30:00,52.46,52.46,52.04,52.22,180833.0,52.46,52.46,52.04,52.22,180833.0
2017-06-07 11:00:00,52.21,52.26,52.03,52.25,120470.0,52.21,52.26,52.03,52.25,120470.0
2017-06-07 11:30:00,52.26,52.42,52.25,52.31,111602.0,52.26,52.42,52.25,52.31,111602.0
2017-06-07 12:00:00,52.3,52.51,52.24,52.44,151411.0,52.3,52.51,52.24,52.44,151411.0
2017-06-07 12:30:00,52.43,52.46,52.21,52.37,136745.0,52.43,52.46,52.21,52.37,136745.0
2017-06-07 13:00:00,52.37,52.4,52.06,52.08,102192.0,52.37,52.4,52.06,52.08,102192.0
2017-06-07 13:30:00,52.08,52.1,51.92,52.02,116398.0,52.08,52.1,51.92,52.02,116398.0
2017-06-07 14:00:00,52.02,52.2,51.98,52.11,101474.0,52.02,52.2,51.98,52.11,101474.0
2017-06-07 14:30:00,52.11,52.35,52.11,52.24,115978.0,52.11,52.35,52.11,52.24,115978.0
2017-06-07 15:00:00,52.24,52.35,52.23,52.33,98717.0,52.24,52.35,52.23,52.33,98717.0
2017-06-07 15:30:00,52.33,52.36,52.21,52.25,337529.0,52.33,52.36,52.21,52.25,337529.0
2017-06-08 09:30:00,52.24,52.92,52.16,52.87,215568.0,52.24,52.92,52.16,52.87,215568.0
2017-06-08 10:00:00,52.86,53.0,52.31,52.38,155041.0,52.86,53.0,52.31,52.38,155041.0
2017-06-08 10:30:00,52.36,52.36,52.07,52.1,102145.0,52.36,52.36,52.07,52.1,102145.0
2017-06-08 11:00:00,52.12,52.39,52.09,52.17,139200.0,52.12,52.39,52.09,52.17,139200.0
2017-06-08 11:30:00,52.15,52.24,52.06,52.15,84963.0,52.15,52.24,52.06,52.15,84963.0
2017-06-08 12:00:00,52.18,52.29,52.16,52.22,44951.0,52.18,52.29,52.16,52.22,44951.0
2017-06-08 12:30:00,52.21,52.25,52.1,52.14,53640.0,52.21,52.25,52.1,52.14,53640.0
2017-06-08 13:00:00,52.14,52.15,51.95,52.03,79123.0,52.14,52.15,51.95,52.03,79123.0
2017-06-08 13:30:00,52.03,52.06,51.96,51.97,57851.0,52.03,52.06,51.96,51.97,57851.0
2017-06-08 14:00:00,51.98,52.09,51.88,51.94,140551.0,51.98,52.09,51.88,51.94,140551.0
2017-06-08 14:30:00,51.93,51.93,51.76,51.79,164498.0,51.93,51.93,51.76,51.79,164498.0
2017-06-08 15:00:00,51.78,51.99,51.77,51.9,110202.0,51.78,51.99,51.77,51.9,110202.0
2017-06-08 15:30:00,51.9,51.94,51.7,51.72,263008.0,51.9,51.94,51.7,51.72,263008.0
2017-06-09 09:30:00,51.67,51.94,51.3,51.43,276790.0,51.67,51.94,51.3,51.43,276790.0
2017-06-09 10:00:00,51.46,51.8,51.39,51.67,139091.0,51.46,51.8,51.39,51.67,139091.0
2017-06-09 10:30:00,51.69,51.76,51.56,51.75,192047.0,51.69,51.76,51.56,51.75,192047.0
2017-06-09 11:00:00,51.75,52.19,51.68,51.95,213291.0,51.75,52.19,51.68,51.95,213291.0
2017-06-09 11:30:00,51.94,52.02,51.86,51.88,125764.0,51.94,52.02,51.86,51.88,125764.0
2017-06-09 12:00:00,51.88,51.98,51.8,51.84,78691.0,51.88,51.98,51.8,51.84,78691.0
2017-06-09 12:30:00,51.86,52.03,51.82,51.82,139784.0,51.86,52.03,51.82,51.82,139784.0
2017-06-09 13:00:00,51.85,51.94,51.66,51.69,121417.0,51.85,51.94,51.66,51.69,121417.0
2017-06-09 13:30:00,51.69,51.8,51.61,51.68,165598.0,51.69,51.8,51.61,51.68,165598.0
2017-06-09 14:00:00,51.67,51.81,51.51,51.78,234812.0,51.67,51.81,51.51,51.78,234812.0
2017-06-09 14:30:00,51.77,51.79,51.54,51.64,170235.0,51.77,51.79,51.54,51.64,170235.0
2017-06-09 15:00:00,51.67,51.95,51.63,51.91,246933.0,51.67,51.95,51.63,51.91,246933.0
2017-06-09 15:30:00,51.88,51.91,51.64,51.7,432267.0,51.88,51.91,51.64,51.7,432267.0
2017-06-12 09:30:00,51.54,52.3,51.4,51.75,234961.0,51.54,52.3,51.4,51.75,234961.0
2017-06-12 10:00:00,51.76,51.89,51.3,51.69,175143.0,51.76,51.89,51.3,51.69,175143.0
2017-06-12 10:30:00,51.73,51.99,51.56,51.89,94952.0,51.73,51.99,51.56,51.89,94952.0
2017-06-12 11:00:00,51.89,51.96,51.57,51.96,131650.0,51.89,51.96,51.57,51.96,131650.0
2017-06-12 11:30:00,51.97,52.28,51.92,52.16,182582.0,51.97,52.28,51.92,52.16,182582.0
2017-06-12 12:00:00,52.19,52.23,52.03,52.13,85392.0,52.19,52.23,52.03,52.13,85392.0
2017-06-12 12:30:00,52.14,52.23,52.05,52.05,57671.0,52.14,52.23,52.05,52.05,57671.0
2017-06-12 13:00:00,52.04,52.19,52.04,52.12,62564.0,52.04,52.19,52.04,52.12,62564.0
2017-06-12 13:30:00,52.12,52.19,52.08,52.17,73431.0,52.12,52.19,52.08,52.17,73431.0
2017-06-12 14:00:00,52.17,52.25,52.06,52.13,239322.0,52.17,52.25,52.06,52.13,239322.0
2017-06-12 14:30:00,52.12,52.2,52.08,52.18,87382.0,52.12,52.2,52.08,52.18,87382.0
2017-06-12 15:00:00,52.19,52.23,52.02,52.02,141044.0,52.19,52.23,52.02,52.02,141044.0
2017-06-12 15:30:00,52.02,52.05,51.88,51.9,378001.0,52.02,52.05,51.88,51.9,378001.0
2017-06-13 09:30:00,52.13,52.35,51.79,52.0,301899.0,52.13,52.35,51.79,52.0,301899.0
2017-06-13 10:00:00,51.98,52.24,51.96,52.13,168426.0,51.98,52.24,51.96,52.13,168426.0
2017-06-13 10:30:00,52.13,52.59,52.05,52.4,202227.0,52.13,52.59,52.05,52.4,202227.0
2017-06-13 11:00:00,52.39,52.42,52.22,52.23,141158.0,52.39,52.42,52.22,52.23,141158.0
2017-06-13 11:30:00,52.23,52.41,52.22,52.3,90360.0,52.23,52.41,52.22,52.3,90360.0
2017-06-13 12:00:00,52.3,52.34,52.23,52.34,84850.0,52.3,52.34,52.23,52.34,84850.0
2017-06-13 12:30:00,52.33,52.51,52.32,52.36,114518.0,52.33,52.51,52.32,52.36,114518.0
2017-06-13 13:00:00,52.35,52.37,52.16,52.29,77486.0,52.35,52.37,52.16,52.29,77486.0
2017-06-13 13:30:00,52.3,52.43,52.24,52.36,79244.0,52.3,52.43,52.24,52.36,79244.0
2017-06-13 14:00:00,52.34,52.44,52.31,52.39,55163.0,52.34,52.44,52.31,52.39,55163.0
2017-06-13 14:30:00,52.39,52.51,52.35,52.4,107027.0,52.39,52.51,52.35,52.4,107027.0
2017-06-13 15:00:00,52.39,52.5,52.37,52.46,120003.0,52.39,52.5,52.37,52.46,120003.0
2017-06-13 15:30:00,52.46,52.5,52.35,52.39,365784.0,52.46,52.5,52.35,52.39,365784.0
2017-06-14 09:30:00,53.25,53.92,52.87,53.0,733959.0,53.25,53.92,52.87,53.0,733959.0
2017-06-14 10:00:00,53.0,53.42,52.94,53.35,227828.0,53.0,53.42,52.94,53.35,227828.0
2017-06-14 10:30:00,53.32,53.45,53.04,53.29,141348.0,53.32,53.45,53.04,53.29,141348.0
2017-06-14 11:00:00,53.29,53.6,53.27,53.42,193600.0,53.29,53.6,53.27,53.42,193600.0
2017-06-14 11:30:00,53.41,53.44,53.16,53.35,222124.0,53.41,53.44,53.16,53.35,222124.0
2017-06-14 12:00:00,53.36,53.41,53.24,53.24,100980.0,53.36,53.41,53.24,53.24,100980.0
2017-06-14 12:30:00,53.23,53.3,53.06,53.07,111095.0,53.23,53.3,53.06,53.07,111095.0
2017-06-14 13:00:00,53.07,53.22,53.01,53.03,63915.0,53.07,53.22,53.01,53.03,63915.0
2017-06-14 13:30:00,53.02,53.25,53.01,53.18,74387.0,53.02,53.25,53.01,53.18,74387.0
2017-06-14 14:00:00,53.18,53.32,53.0,53.16,176389.0,53.18,53.32,53.0,53.16,176389.0
2017-06-14 14:30:00,53.13,53.3,52.99,53.21,127423.0,53.13,53.3,52.99,53.21,127423.0
2017-06-14 15:00:00,53.19,53.2,53.09,53.15,120734.0,53.19,53.2,53.09,53.15,120734.0
2017-06-14 15:30:00,53.15,53.27,53.08,53.09,379262.0,53.15,53.27,53.08,53.09,379262.0
2017-06-15 09:30:00,52.77,52.9,52.3,52.57,188022.0,52.77,52.9,52.3,52.57,188022.0
2017-06-15 10:00:00,52.58,52.8,52.48,52.78,129232.0,52.58,52.8,52.48,52.78,129232.0
2017-06-15 10:30:00,52.78,52.79,52.34,52.4,152788.0,52.78,52.79,52.34,52.4,152788.0
2017-06-15 11:00:00,52.4,52.62,52.39,52.6,98261.0,52.4,52.62,52.39,52.6,98261.0
2017-06-15 11:30:00,52.61,52.79,52.59,52.74,69755.0,52.61,52.79,52.59,52.74,69755.0
2017-06-15 12:00:00,52.75,52.87,52.7,52.79,72931.0,52.75,52.87,52.7,52.79,72931.0
2017-06-15 12:30:00,52.79,52.94,52.77,52.92,67626.0,52.79,52.94,52.77,52.92,67626.0
2017-06-15 13:00:00,52.93,53.06,52.91,53.01,73112.0,52.93,53.06,52.91,53.01,73112.0
2017-06-15 13:30:00,53.0,53.12,52.98,53.12,87047.0,53.0,53.12,52.98,53.12,87047.0
2017-06-15 14:00:00,53.12,53.2,53.1,53.16,111213.0,53.12,53.2,53.1,53.16,111213.0
2017-06-15 14:30:00,53.15,53.22,53.11,53.16,92556.0,53.15,53.22,53.11,53.16,92556.0
2017-06-15 15:00:00,53.16,53.24,53.09,53.15,144471.0,53.16,53.24,53.09,53.15,144471.0
2017-06-15 15:30:00,53.15,53.3,53.13,53.13,328696.0,53.15,53.3,53.13,53.13,328696.0
2017-06-16 09:30:00,52.97,53.31,52.35,52.38,161113.0,52.97,53.31,52.35,52.38,161113.0
2017-06-16 10:00:00,52.38,52.71,52.3,52.63,116300.0,52.38,52.71,52.3,52.63,116300.0
2017-06-16 10:30:00,52.6,52.7,52.39,52.48,73193.0,52.6,52.7,52.39,52.48,73193.0
2017-06-16 11:00:00,52.49,52.67,52.48,52.64,71919.0,52.49,52.67,52.48,52.64,71919.0
2017-06-16 11:30:00,52.64,52.87,52.64,52.79,155734.0,52.64,52.87,52.64,52.79,155734.0
2017-06-16 12:00:00,52.79,53.0,52.73,52.97,112921.0,52.79,53.0,52.73,52.97,112921.0
2017-06-16 12:30:00,52.97,52.99,52.88,52.9,69184.0,52.97,52.99,52.88,52.9,69184.0
2017-06-16 13:00:00,52.9,52.93,52.74,52.81,83075.0,52.9,52.93,52.74,52.81,83075.0
2017-06-16 13:30:00,52.8,52.82,52.46,52.48,128785.0,52.8,52.82,52.46,52.48,128785.0
2017-06-16 14:00:00,52.47,52.64,52.4,52.46,151207.0,52.47,52.64,52.4,52.46,151207.0
2017-06-16 14:30:00,52.45,52.75,52.33,52.7,134527.0,52.45,52.75,52.33,52.7,134527.0
2017-06-16 15:00:00,52.7,52.73,52.5,52.54,220679.0,52.7,52.73,52.5,52.54,220679.0
2017-06-16 15:30:00,52.54,53.01,52.54,52.97,471032.0,52.54,53.01,52.54,52.97,471032.0
2017-06-19 09:30:00,53.18,53.39,52.91,52.97,206966.0,53.18,53.39,52.91,52.97,206966.0
2017-06-19 10:00:00,52.97,53.27,52.91,53.21,141942.0,52.97,53.27,52.91,53.21,141942.0
2017-06-19 10:30:00,53.22,53.67,53.15,53.51,133447.0,53.22,53.67,53.15,53.51,133447.0
2017-06-19 11:00:00,53.52,53.52,53.37,53.51,93751.0,53.52,53.52,53.37,53.51,93751.0
2017-06-19 11:30:00,53.52,53.75,53.5,53.66,112867.0,53.52,53.75,53.5,53.66,112867.0
2017-06-19 12:00:00,53.66,54.01,53.66,53.93,140084.0,53.66,54.01,53.66,53.93,140084.0
2017-06-19 12:30:00,53.92,53.93,53.73,53.89,90062.0,53.92,53.93,53.73,53.89,90062.0
2017-06-19 13:00:00,53.88,53.98,53.82,53.92,71085.0,53.88,53.98,53.82,53.92,71085.0
2017-06-19 13:30:00,53.93,53.98,53.87,53.91,65109.0,53.93,53.98,53.87,53.91,65109.0
2017-06-19 14:00:00,53.91,53.98,53.88,53.98,98741.0,53.91,53.98,53.88,53.98,98741.0
2017-06-19 14:30:00,53.97,53.98,53.89,53.94,85688.0,53.97,53.98,53.89,53.94,85688.0
2017-06-19 15:00:00,53.95,53.98,53.89,53.95,93049.0,53.95,53.98,53.89,53.95,93049.0
2017-06-19 15:30:00,53.95,53.95,53.79,53.85,445567.0,53.95,53.95,53.79,53.85,445567.0
2017-06-20 09:30:00,53.96,53.96,53.24,53.25,189456.0,53.96,53.96,53.24,53.25,189456.0
2017-06-20 10:00:00,53.25,53.4,53.24,53.33,138730.0,53.25,53.4,53.24,53.33,138730.0
2017-06-20 10:30:00,53.33,53.38,53.22,53.31,120680.0,53.33,53.38,53.22,53.31,120680.0
2017-06-20 11:00:00,53.3,53.35,53.07,53.08,101136.0,53.3,53.35,53.07,53.08,101136.0
2017-06-20 11:30:00,53.09,53.12,52.89,53.0,149699.0,53.09,53.12,52.89,53.0,149699.0
2017-06-20 12:00:00,53.0,53.01,52.78,52.8,122037.0,53.0,53.01,52.78,52.8,122037.0
2017-06-20 12:30:00,52.8,52.82,52.65,52.67,69764.0,52.8,52.82,52.65,52.67,69764.0
2017-06-20 13:00:00,52.68,52.96,52.65,52.92,177041.0,52.68,52.96,52.65,52.92,177041.0
2017-06-20 13:30:00,52.92,53.11,52.75,52.78,211480.0,52.92,53.11,52.75,52.78,211480.0
2017-06-20 14:00:00,52.78,52.85,52.6,52.64,90229.0,52.78,52.85,52.6,52.64,90229.0
2017-06-20 14:30:00,52.63,52.68,52.38,52.45,111103.0,52.63,52.68,52.38,52.45,111103.0
2017-06-20 15:00:00,52.45,52.58,52.4,52.46,136471.0,52.45,52.58,52.4,52.46,136471.0
2017-06-20 15:30:00,52.45,52.58,52.36,52.51,520892.0,52.45,52.58,52.36,52.51,520892.0
2017-06-21 09:30:00,52.59,53.11,52.35,52.96,140379.0,52.59,53.11,52.35,52.96,140379.0
2017-06-21 10:00:00,52.98,53.17,52.95,53.05,111476.0,52.98,53.17,52.95,53.05,111476.0
2017-06-21 10:30:00,53.04,53.39,53.04,53.21,128977.0,53.04,53.39,53.04,53.21,128977.0
2017-06-21 11:00:00,53.2,53.39,53.2,53.31,109451.0,53.2,53.39,53.2,53.31,109451.0
2017-06-21 11:30:00,53.33,53.46,53.21,53.46,92942.0,53.33,53.46,53.21,53.46,92942.0
2017-06-21 12:00:00,53.46,53.47,53.3,53.36,78410.0,53.46,53.47,53.3,53.36,78410.0
2017-06-21 12:30:00,53.37,53.42,53.18,53.23,85884.0,53.37,53.42,53.18,53.23,85884.0
2017-06-21 13:00:00,53.23,53.26,53.09,53.15,86420.0,53.23,53.26,53.09,53.15,86420.0
2017-06-21 13:30:00,53.16,53.24,53.13,53.23,59907.0,53.16,53.24,53.13,53.23,59907.0
2017-06-21 14:00:00,53.22,53.29,53.13,53.23,140533.0,53.22,53.29,53.13,53.23,140533.0
2017-06-21 14:30:00,53.23,53.25,53.13,53.15,82317.0,53.23,53.25,53.13,53.15,82317.0
2017-06-21 15:00:00,53.16,53.34,53.15,53.26,205880.0,53.16,53.34,53.15,53.26,205880.0
2017-06-21 15:30:00,53.26,53.33,53.15,53.3,248002.0,53.26,53.33,53.15,53.3,248002.0
2017-06-22 09:30:00,53.24,53.79,53.12,53.73,104590.0,53.24,53.79,53.12,53.73,104590.0
2017-06-22 10:00:00,53.74,53.88,53.51,53.82,129704.0,53.74,53.88,53.51,53.82,129704.0
2017-06-22 10:30:00,53.78,53.89,53.63,53.86,96390.0,53.78,53.89,53.63,53.86,96390.0
2017-06-22 11:00:00,53.88,53.9,53.72,53.82,72247.0,53.88,53.9,53.72,53.82,72247.0
2017-06-22 11:30:00,53.83,54.19,53.82,54.19,103535.0,53.83,54.19,53.82,54.19,103535.0
2017-06-22 12:00:00,54.2,54.3,54.08,54.13,93122.0,54.2,54.3,54.08,54.13,93122.0
2017-06-22 12:30:00,54.14,54.22,54.1,54.17,90471.0,54.14,54.22,54.1,54.17,90471.0
2017-06-22 13:00:00,54.16,54.21,54.03,54.2,94321.0,54.16,54.21,54.03,54.2,94321.0
2017-06-22 13:30:00,54.19,54.27,54.13,54.15,58009.0,54.19,54.27,54.13,54.15,58009.0
2017-06-22 14:00:00,54.16,54.28,54.09,54.22,61363.0,54.16,54.28,54.09,54.22,61363.0
2017-06-22 14:30:00,54.21,54.33,54.16,54.33,91491.0,54.21,54.33,54.16,54.33,91491.0
2017-06-22 15:00:00,54.33,54.43,54.3,54.31,101659.0,54.33,54.43,54.3,54.31,101659.0
2017-06-22 15:30:00,54.3,54.33,54.22,54.25,391899.0,54.3,54.33,54.22,54.25,391899.0
2017-06-23 09:30:00,54.47,54.96,54.09,54.96,181747.0,54.47,54.96,54.09,54.96,181747.0
2017-06-23 10:00:00,54.96,55.11,54.86,55.02,417045.0,54.96,55.11,54.86,55.02,417045.0
2017-06-23 10:30:00,55.03,55.18,54.94,55.09,193115.0,55.03,55.18,54.94,55.09,193115.0
2017-06-23 11:00:00,55.08,55.15,54.86,54.95,127636.0,55.08,55.15,54.86,54.95,127636.0
2017-06-23 11:30:00,54.96,54.99,54.78,54.93,169430.0,54.96,54.99,54.78,54.93,169430.0
2017-06-23 12:00:00,54.95,55.05,54.88,54.97,113917.0,54.95,55.05,54.88,54.97,113917.0
2017-06-23 12:30:00,54.93,55.05,54.93,54.99,93959.0,54.93,55.05,54.93,54.99,93959.0
2017-06-23 13:00:00,54.98,55.03,54.82,54.87,64592.0,54.98,55.03,54.82,54.87,64592.0
2017-06-23 13:30:00,54.85,54.93,54.74,54.75,118962.0,54.85,54.93,54.74,54.75,118962.0
2017-06-23 14:00:00,54.76,54.87,54.76,54.86,74215.0,54.76,54.87,54.76,54.86,74215.0
2017-06-23 14:30:00,54.85,54.98,54.77,54.98,124508.0,54.85,54.98,54.77,54.98,124508.0
2017-06-23 15:00:00,54.98,55.3,54.85,55.29,248827.0,54.98,55.3,54.85,55.29,248827.0
2017-06-23 15:30:00,55.28,55.4,55.23,55.37,539620.0,55.28,55.4,55.23,55.37,539620.0
2017-06-26 09:30:00,55.53,56.2,55.47,55.8,317236.0,55.53,56.2,55.47,55.8,317236.0
2017-06-26 10:00:00,55.75,55.88,55.53,55.55,169031.0,55.75,55.88,55.53,55.55,169031.0
2017-06-26 10:30:00,55.55,55.72,55.25,55.62,183166.0,55.55,55.72,55.25,55.62,183166.0
2017-06-26 11:00:00,55.6,55.63,55.18,55.2,222580.0,55.6,55.63,55.18,55.2,222580.0
2017-06-26 11:30:00,55.2,55.35,55.12,55.3,99619.0,55.2,55.35,55.12,55.3,99619.0
2017-06-26 12:00:00,55.3,55.48,55.24,55.46,79520.0,55.3,55.48,55.24,55.46,79520.0
2017-06-26 12:30:00,55.48,55.68,55.39,55.64,65442.0,55.48,55.68,55.39,55.64,65442.0
2017-06-26 13:00:00,55.63,55.71,55.48,55.61,129916.0,55.63,55.71,55.48,55.61,129916.0
2017-06-26 13:30:00,55.59,55.86,55.58,55.82,121867.0,55.59,55.86,55.58,55.82,121867.0
2017-06-26 14:00:00,55.81,55.84,55.48,55.51,324329.0,55.81,55.84,55.48,55.51,324329.0
2017-06-26 14:30:00,55.5,55.64,55.49,55.6,141873.0,55.5,55.64,55.49,55.6,141873.0
2017-06-26 15:00:00,55.61,55.62,55.5,55.55,165505.0,55.61,55.62,55.5,55.55,165505.0
2017-06-26 15:30:00,55.55,55.63,55.48,55.51,386488.0,55.55,55.63,55.48,55.51,386488.0
2017-06-27 09:30:00,55.48,56.06,55.04,56.06,187706.0,55.48,56.06,55.04,56.06,187706.0
2017-06-27 10:00:00,56.03,56.13,55.52,55.73,153398.0,56.03,56.13,55.52,55.73,153398.0
2017-06-27 10:30:00,55.72,55.98,55.62,55.66,124248.0,55.72,55.98,55.62,55.66,124248.0
2017-06-27 11:00:00,55.66,55.7,55.57,55.65,91416.0,55.66,55.7,55.57,55.65,91416.0
2017-06-27 11:30:00,55.66,55.76,55.59,55.61,75174.0,55.66,55.76,55.59,55.61,75174.0
2017-06-27 12:00:00,55.61,55.63,55.47,55.6,143939.0,55.61,55.63,55.47,55.6,143939.0
2017-06-27 12:30:00,55.61,55.63,55.5,55.55,61407.0,55.61,55.63,55.5,55.55,61407.0
2017-06-27 13:00:00,55.55,55.56,55.4,55.44,100290.0,55.55,55.56,55.4,55.44,100290.0
2017-06-27 13:30:00,55.46,55.47,55.35,55.39,214453.0,55.46,55.47,55.35,55.39,214453.0
2017-06-27 14:00:00,55.4,55.46,55.16,55.29,93891.0,55.4,55.46,55.16,55.29,93891.0
2017-06-27 14:30:00,55.26,55.47,55.25,55.4,82454.0,55.26,55.47,55.25,55.4,82454.0
2017-06-27 15:00:00,55.39,55.41,55.22,55.25,119072.0,55.39,55.41,55.22,55.25,119072.0
2017-06-27 15:30:00,55.25,55.26,54.96,55.04,295960.0,55.25,55.26,54.96,55.04,295960.0
2017-06-28 09:30:00,55.29,55.74,55.12,55.62,140216.0,55.29,55.74,55.12,55.62,140216.0
2017-06-28 10:00:00,55.56,56.25,55.52,55.8,713178.0,55.56,56.25,55.52,55.8,713178.0
2017-06-28 10:30:00,55.83,56.08,55.44,56.04,201446.0,55.83,56.08,55.44,56.04,201446.0
2017-06-28 11:00:00,56.05,56.18,55.91,55.91,234268.0,56.05,56.18,55.91,55.91,234268.0
2017-06-28 11:30:00,55.92,56.12,55.87,56.0,200015.0,55.92,56.12,55.87,56.0,200015.0
2017-06-28 12:00:00,56.0,56.04,55.72,55.89,104278.0,56.0,56.04,55.72,55.89,104278.0
2017-06-28 12:30:00,55.91,56.07,55.89,55.96,66388.0,55.91,56.07,55.89,55.96,66388.0
2017-06-28 13:00:00,55.96,55.99,55.88,55.98,64454.0,55.96,55.99,55.88,55.98,64454.0
2017-06-28 13:30:00,55.99,56.05,55.94,56.01,151778.0,55.99,56.05,55.94,56.01,151778.0
2017-06-28 14:00:00,56.01,56.1,55.89,56.03,112668.0,56.01,56.1,55.89,56.03,112668.0
2017-06-28 14:30:00,56.03,56.3,56.03,56.18,147855.0,56.03,56.3,56.03,56.18,147855.0
2017-06-28 15:00:00,56.17,56.3,56.08,56.11,153577.0,56.17,56.3,56.08,56.11,153577.0
2017-06-28 15:30:00,56.11,56.24,55.98,56.17,483749.0,56.11,56.24,55.98,56.17,483749.0
2017-06-29 09:30:00,57.38,59.44,57.01,58.66,1819317.0,57.38,59.44,57.01,58.66,1819317.0
2017-06-29 10:00:00,58.67,59.11,58.55,58.68,415695.0,58.67,59.11,58.55,58.68,415695.0
2017-06-29 10:30:00,58.67,58.78,58.33,58.43,310496.0,58.67,58.78,58.33,58.43,310496.0
2017-06-29 11:00:00,58.43,58.74,58.35,58.66,369253.0,58.43,58.74,58.35,58.66,369253.0
2017-06-29 11:30:00,58.68,58.68,58.33,58.54,267768.0,58.68,58.68,58.33,58.54,267768.0
2017-06-29 12:00:00,58.52,58.82,58.45,58.71,208096.0,58.52,58.82,58.45,58.71,208096.0
2017-06-29 12:30:00,58.69,58.96,58.52,58.58,273344.0,58.69,58.96,58.52,58.58,273344.0
2017-06-29 13:00:00,58.57,58.67,58.04,58.09,220145.0,58.57,58.67,58.04,58.09,220145.0
2017-06-29 13:30:00,58.14,58.5,58.02,58.47,195656.0,58.14,58.5,58.02,58.47,195656.0
2017-06-29 14:00:00,58.45,58.95,58.42,58.79,267930.0,58.45,58.95,58.42,58.79,267930.0
2017-06-29 14:30:00,58.81,59.07,58.78,59.01,255828.0,58.81,59.07,58.78,59.01,255828.0
2017-06-29 15:00:00,59.02,59.21,58.99,59.02,319959.0,59.02,59.21,58.99,59.02,319959.0
2017-06-29 15:30:00,59.01,59.22,58.89,59.13,1103260.0,59.01,59.22,58.89,59.13,1103260.0
2017-06-30 09:30:00,59.5,59.74,59.1,59.57,283802.0,59.5,59.74,59.1,59.57,283802.0
2017-06-30 10:00:00,59.56,59.88,59.28,59.82,274665.0,59.56,59.88,59.28,59.82,274665.0
2017-06-30 10:30:00,59.81,60.22,59.73,60.18,337217.0,59.81,60.22,59.73,60.18,337217.0
2017-06-30 11:00:00,60.21,60.22,59.32,59.39,270334.0,60.21,60.22,59.32,59.39,270334.0
2017-06-30 11:30:00,59.37,59.51,59.1,59.37,164427.0,59.37,59.51,59.1,59.37,164427.0
2017-06-30 12:00:00,59.37,59.45,59.06,59.36,111851.0,59.37,59.45,59.06,59.36,111851.0
2017-06-30 12:30:00,59.38,59.75,59.18,59.7,316819.0,59.38,59.75,59.18,59.7,316819.0
2017-06-30 13:00:00,59.68,59.91,59.58,59.8,128961.0,59.68,59.91,59.58,59.8,128961.0
2017-06-30 13:30:00,59.81,59.9,59.67,59.81,117568.0,59.81,59.9,59.67,59.81,117568.0
2017-06-30 14:00:00,59.81,60.06,59.77,59.91,153992.0,59.81,60.06,59.77,59.91,153992.0
2017-06-30 14:30:00,59.91,59.93,59.57,59.59,132047.0,59.91,59.93,59.57,59.59,132047.0
2017-06-30 15:00:00,59.59,59.75,59.51,59.62,171597.0,59.59,59.75,59.51,59.62,171597.0
2017-06-30 15:30:00,59.63,59.83,59.51,59.66,471909.0,59.63,59.83,59.51,59.66,471909.0
2017-07-03 09:30:00,59.68,60.39,59.67,60.29,199544.0,59.68,60.39,59.67,60.29,199544.0
2017-07-03 10:00:00,60.3,60.61,59.9,60.08,115013.0,60.3,60.61,59.9,60.08,115013.0
2017-07-03 10:30:00,60.08,60.2,59.79,59.79,82347.0,60.08,60.2,59.79,59.79,82347.0
2017-07-03 11:00:00,59.81,60.07,59.79,59.92,82930.0,59.81,60.07,59.79,59.92,82930.0
2017-07-03 11:30:00,59.95,60.16,59.93,60.04,61753.0,59.95,60.16,59.93,60.04,61753.0
2017-07-03 12:00:00,60.06,60.24,59.95,60.14,84803.0,60.06,60.24,59.95,60.14,84803.0
2017-07-03 12:30:00,60.15,60.32,59.95,60.02,240973.0,60.15,60.32,59.95,60.02,240973.0
2017-07-05 09:30:00,60.0,60.49,59.35,59.67,141763.0,60.0,60.49,59.35,59.67,141763.0
2017-07-05 10:00:00,59.69,59.86,59.47,59.53,110364.0,59.69,59.86,59.47,59.53,110364.0
2017-07-05 10:30:00,59.53,59.69,59.51,59.61,90193.0,59.53,59.69,59.51,59.61,90193.0
2017-07-05 11:00:00,59.6,60.1,59.6,59.89,143194.0,59.6,60.1,59.6,59.89,143194.0
2017-07-05 11:30:00,59.9,59.93,59.62,59.65,135720.0,59.9,59.93,59.62,59.65,135720.0
2017-07-05 12:00:00,59.64,59.64,59.4,59.54,78830.0,59.64,59.64,59.4,59.54,78830.0
2017-07-05 12:30:00,59.54,59.64,59.47,59.59,56918.0,59.54,59.64,59.47,59.59,56918.0
2017-07-05 13:00:00,59.57,59.64,59.5,59.62,82442.0,59.57,59.64,59.5,59.62,82442.0
2017-07-05 13:30:00,59.64,59.7,59.35,59.42,119659.0,59.64,59.7,59.35,59.42,119659.0
2017-07-05 14:00:00,59.41,59.69,59.38,59.69,76500.0,59.41,59.69,59.38,59.69,76500.0
2017-07-05 14:30:00,59.69,59.88,59.67,59.84,124239.0,59.69,59.88,59.67,59.84,124239.0
2017-07-05 15:00:00,59.82,59.96,59.74,59.85,115787.0,59.82,59.96,59.74,59.85,115787.0
2017-07-05 15:30:00,59.86,59.93,59.74,59.75,247994.0,59.86,59.93,59.74,59.75,247994.0
2017-07-06 09:30:00,59.39,59.55,58.3,58.32,164116.0,59.39,59.55,58.3,58.32,164116.0
2017-07-06 10:00:00,58.31,58.48,58.07,58.1,196972.0,58.31,58.48,58.07,58.1,196972.0
2017-07-06 10:30:00,58.1,58.26,57.92,57.98,149654.0,58.1,58.26,57.92,57.98,149654.0
2017-07-06 11:00:00,57.98,58.38,57.98,58.13,162135.0,57.98,58.38,57.98,58.13,162135.0
2017-07-06 11:30:00,58.14,58.18,58.01,58.08,109880.0,58.14,58.18,58.01,58.08,109880.0
2017-07-06 12:00:00,58.07,58.33,58.06,58.17,91247.0,58.07,58.33,58.06,58.17,91247.0
2017-07-06 12:30:00,58.15,58.27,58.04,58.04,64938.0,58.15,58.27,58.04,58.04,64938.0
2017-07-06 13:00:00,58.04,58.18,58.01,58.14,58173.0,58.04,58.18,58.01,58.14,58173.0
2017-07-06 13:30:00,58.15,58.19,58.03,58.04,67942.0,58.15,58.19,58.03,58.04,67942.0
2017-07-06 14:00:00,58.04,58.04,57.8,57.87,142285.0,58.04,58.04,57.8,57.87,142285.0
2017-07-06 14:30:00,57.87,57.89,57.76,57.81,97065.0,57.87,57.89,57.76,57.81,97065.0
2017-07-06 15:00:00,57.8,57.88,57.77,57.8,150347.0,57.8,57.88,57.77,57.8,150347.0
2017-07-06 15:30:00,57.81,58.04,57.62,57.99,479026.0,57.81,58.04,57.62,57.99,479026.0
2017-07-07 09:30:00,58.39,59.04,58.03,58.76,119023.0,58.39,59.04,58.03,58.76,119023.0
2017-07-07 10:00:00,58.8,58.84,58.53,58.73,76643.0,58.8,58.84,58.53,58.73,76643.0
2017-07-07 10:30:00,58.74,58.93,58.53,58.92,87438.0,58.74,58.93,58.53,58.92,87438.0
2017-07-07 11:00:00,58.93,58.93,58.76,58.86,67990.0,58.93,58.93,58.76,58.86,67990.0
2017-07-07 11:30:00,58.87,59.1,58.84,58.84,74651.0,58.87,59.1,58.84,58.84,74651.0
2017-07-07 12:00:00,58.84,58.94,58.76,58.9,74354.0,58.84,58.94,58.76,58.9,74354.0
2017-07-07 12:30:00,58.91,58.93,58.68,58.73,64562.0,58.91,58.93,58.68,58.73,64562.0
2017-07-07 13:00:00,58.74,58.81,58.67,58.78,28435.0,58.74,58.81,58.67,58.78,28435.0
2017-07-07 13:30:00,58.79,58.85,58.64,58.67,29398.0,58.79,58.85,58.64,58.67,29398.0
2017-07-07 14:00:00,58.68,58.85,58.65,58.68,47199.0,58.68,58.85,58.65,58.68,47199.0
2017-07-07 14:30:00,58.69,58.78,58.65,58.68,48898.0,58.69,58.78,58.65,58.68,48898.0
2017-07-07 15:00:00,58.69,58.71,58.54,58.57,80912.0,58.69,58.71,58.54,58.57,80912.0
2017-07-07 15:30:00,58.57,58.65,58.33,58.38,326224.0,58.57,58.65,58.33,58.38,326224.0
2017-07-10 09:30:00,58.23,58.26,57.51,57.61,134722.0,58.23,58.26,57.51,57.61,134722.0
2017-07-10 10:00:00,57.59,57.98,57.57,57.76,96453.0,57.59,57.98,57.57,57.76,96453.0
2017-07-10 10:30:00,57.77,58.12,57.76,58.11,110880.0,57.77,58.12,57.76,58.11,110880.0
2017-07-10 11:00:00,58.14,58.33,58.09,58.3,92705.0,58.14,58.33,58.09,58.3,92705.0
2017-07-10 11:30:00,58.3,58.73,58.25,58.69,162488.0,58.3,58.73,58.25,58.69,162488.0
2017-07-10 12:00:00,58.69,58.86,58.49,58.51,97784.0,58.69,58.86,58.49,58.51,97784.0
2017-07-10 12:30:00,58.52,58.78,58.51,58.68,49509.0,58.52,58.78,58.51,58.68,49509.0
2017-07-10 13:00:00,58.68,58.68,58.51,58.56,52546.0,58.68,58.68,58.51,58.56,52546.0
2017-07-10 13:30:00,58.56,58.61,58.48,58.53,46828.0,58.56,58.61,58.48,58.53,46828.0
2017-07-10 14:00:00,58.54,58.6,58.47,58.53,53936.0,58.54,58.6,58.47,58.53,53936.0
2017-07-10 14:30:00,58.53,58.75,58.53,58.75,61933.0,58.53,58.75,58.53,58.75,61933.0
2017-07-10 15:00:00,58.73,58.76,58.61,58.75,91265.0,58.73,58.76,58.61,58.75,91265.0
2017-07-10 15:30:00,58.75,58.81,58.65,58.67,217672.0,58.75,58.81,58.65,58.67,217672.0
2017-07-11 09:30:00,58.69,58.7,58.18,58.19,122952.0,58.69,58.7,58.18,58.19,122952.0
2017-07-11 10:00:00,58.26,58.58,58.18,58.5,145235.0,58.26,58.58,58.18,58.5,145235.0
2017-07-11 10:30:00,58.5,58.73,58.42,58.73,110698.0,58.5,58.73,58.42,58.73,110698.0
2017-07-11 11:00:00,58.74,58.82,58.39,58.48,76476.0,58.74,58.82,58.39,58.48,76476.0
2017-07-11 11:30:00,58.48,58.8,58.48,58.72,43209.0,58.48,58.8,58.48,58.72,43209.0
2017-07-11 12:00:00,58.74,58.83,58.64,58.81,49211.0,58.74,58.83,58.64,58.81,49211.0
2017-07-11 12:30:00,58.84,58.84,58.62,58.77,49060.0,58.84,58.84,58.62,58.77,49060.0
2017-07-11 13:00:00,58.79,58.79,58.44,58.45,51638.0,58.79,58.79,58.44,58.45,51638.0
2017-07-11 13:30:00,58.45,58.66,58.42,58.6,52424.0,58.45,58.66,58.42,58.6,52424.0
2017-07-11 14:00:00,58.61,58.69,58.57,58.58,46257.0,58.61,58.69,58.57,58.58,46257.0
2017-07-11 14:30:00,58.58,58.76,58.56,58.72,61405.0,58.58,58.76,58.56,58.72,61405.0
2017-07-11 15:00:00,58.7,58.89,58.68,58.84,88476.0,58.7,58.89,58.68,58.84,88476.0
2017-07-11 15:30:00,58.84,58.95,58.73,58.78,237266.0,58.84,58.95,58.73,58.78,237266.0
2017-07-12 09:30:00,58.9,59.17,58.36,58.46,95058.0,58.9,59.17,58.36,58.46,95058.0
2017-07-12 10:00:00,58.48,58.71,58.41,58.43,83661.0,58.48,58.71,58.41,58.43,83661.0
2017-07-12 10:30:00,58.44,58.58,58.3,58.33,69959.0,58.44,58.58,58.3,58.33,69959.0
2017-07-12 11:00:00,58.35,58.46,58.22,58.45,66522.0,58.35,58.46,58.22,58.45,66522.0
2017-07-12 11:30:00,58.47,58.59,58.33,58.55,65464.0,58.47,58.59,58.33,58.55,65464.0
2017-07-12 12:00:00,58.52,58.7,58.47,58.62,38470.0,58.52,58.7,58.47,58.62,38470.0
2017-07-12 12:30:00,58.65,58.66,58.43,58.51,30087.0,58.65,58.66,58.43,58.51,30087.0
2017-07-12 13:00:00,58.52,58.53,58.27,58.27,35012.0,58.52,58.53,58.27,58.27,35012.0
2017-07-12 13:30:00,58.29,58.55,58.29,58.46,40849.0,58.29,58.55,58.29,58.46,40849.0
2017-07-12 14:00:00,58.46,58.66,58.39,58.66,51979.0,58.46,58.66,58.39,58.66,51979.0
2017-07-12 14:30:00,58.66,58.67,58.5,58.52,61157.0,58.66,58.67,58.5,58.52,61157.0
2017-07-12 15:00:00,58.51,58.68,58.5,58.68,81075.0,58.51,58.68,58.5,58.68,81075.0
2017-07-12 15:30:00,58.68,58.86,58.61,58.73,235499.0,58.68,58.86,58.61,58.73,235499.0
2017-07-13 09:30:00,58.88,59.24,58.65,58.7,56049.0,58.88,59.24,58.65,58.7,56049.0
2017-07-13 10:00:00,58.72,59.02,58.62,58.91,55707.0,58.72,59.02,58.62,58.91,55707.0
2017-07-13 10:30:00,58.9,59.16,58.79,59.13,50238.0,58.9,59.16,58.79,59.13,50238.0
2017-07-13 11:00:00,59.12,59.16,58.94,58.96,79874.0,59.12,59.16,58.94,58.96,79874.0
2017-07-13 11:30:00,58.94,58.95,58.73,58.78,65952.0,58.94,58.95,58.73,58.78,65952.0
2017-07-13 12:00:00,58.76,58.87,58.7,58.85,44853.0,58.76,58.87,58.7,58.85,44853.0
2017-07-13 12:30:00,58.83,58.99,58.75,58.94,29514.0,58.83,58.99,58.75,58.94,29514.0
2017-07-13 13:00:00,58.93,59.22,58.93,59.21,162687.0,58.93,59.22,58.93,59.21,162687.0
2017-07-13 13:30:00,59.2,59.62,59.2,59.58,134363.0,59.2,59.62,59.2,59.58,134363.0
2017-07-13 14:00:00,59.56,59.65,59.46,59.59,106072.0,59.56,59.65,59.46,59.59,106072.0
2017-07-13 14:30:00,59.6,59.69,59.5,59.56,74370.0,59.6,59.69,59.5,59.56,74370.0
2017-07-13 15:00:00,59.57,59.66,59.51,59.55,141934.0,59.57,59.66,59.51,59.55,141934.0
2017-07-13 15:30:00,59.56,59.59,59.29,59.33,220767.0,59.56,59.59,59.29,59.33,220767.0
2017-07-14 09:30:00,59.61,60.0,59.46,59.8,102165.0,59.61,60.0,59.46,59.8,102165.0
2017-07-14 10:00:00,59.77,59.9,59.47,59.55,48767.0,59.77,59.9,59.47,59.55,48767.0
2017-07-14 10:30:00,59.6,59.85,59.54,59.68,45364.0,59.6,59.85,59.54,59.68,45364.0
2017-07-14 11:00:00,59.71,59.74,59.63,59.74,34798.0,59.71,59.74,59.63,59.74,34798.0
2017-07-14 11:30:00,59.74,59.92,59.7,59.87,48603.0,59.74,59.92,59.7,59.87,48603.0
2017-07-14 12:00:00,59.87,59.89,59.77,59.83,38923.0,59.87,59.89,59.77,59.83,38923.0
2017-07-14 12:30:00,59.84,59.9,59.76,59.79,37487.0,59.84,59.9,59.76,59.79,37487.0
2017-07-14 13:00:00,59.77,59.83,59.7,59.75,27034.0,59.77,59.83,59.7,59.75,27034.0
2017-07-14 13:30:00,59.76,59.85,59.71,59.81,23449.0,59.76,59.85,59.71,59.81,23449.0
2017-07-14 14:00:00,59.83,59.88,59.77,59.78,28171.0,59.83,59.88,59.77,59.78,28171.0
2017-07-14 14:30:00,59.77,59.83,59.74,59.83,21574.0,59.77,59.83,59.74,59.83,21574.0
2017-07-14 15:00:00,59.82,59.93,59.79,59.88,51557.0,59.82,59.93,59.79,59.88,51557.0
2017-07-14 15:30:00,59.88,59.93,59.78,59.81,174647.0,59.88,59.93,59.78,59.81,174647.0
2017-07-17 09:30:00,59.95,60.67,59.83,60.67,151490.0,59.95,60.67,59.83,60.67,151490.0
2017-07-17 10:00:00,60.64,60.64,60.14,60.28,124009.0,60.64,60.64,60.14,60.28,124009.0
2017-07-17 10:30:00,60.3,60.67,60.29,60.64,116111.0,60.3,60.67,60.29,60.64,116111.0
2017-07-17 11:00:00,60.63,60.64,60.26,60.3,130475.0,60.63,60.64,60.26,60.3,130475.0
2017-07-17 11:30:00,60.33,60.34,60.19,60.2,47559.0,60.33,60.34,60.19,60.2,47559.0
2017-07-17 12:00:00,60.19,60.19,59.95,59.97,60516.0,60.19,60.19,59.95,59.97,60516.0
2017-07-17 12:30:00,59.99,60.11,59.95,60.09,35824.0,59.99,60.11,59.95,60.09,35824.0
2017-07-17 13:00:00,60.09,60.13,59.98,60.02,56865.0,60.09,60.13,59.98,60.02,56865.0
2017-07-17 13:30:00,60.03,60.15,60.02,60.12,48525.0,60.03,60.15,60.02,60.12,48525.0
2017-07-17 14:00:00,60.13,60.26,60.06,60.19,78358.0,60.13,60.26,60.06,60.19,78358.0
2017-07-17 14:30:00,60.19,60.19,60.11,60.11,94287.0,60.19,60.19,60.11,60.11,94287.0
2017-07-17 15:00:00,60.11,60.11,59.75,59.75,115649.0,60.11,60.11,59.75,59.75,115649.0
2017-07-17 15:30:00,59.75,59.87,59.68,59.76,227372.0,59.75,59.87,59.68,59.76,227372.0
2017-07-18 09:30:00,59.49,60.04,59.4,59.9,82461.0,59.49,60.04,59.4,59.9,82461.0
2017-07-18 10:00:00,59.92,59.99,59.74,59.97,99828.0,59.92,59.99,59.74,59.97,99828.0
2017-07-18 10:30:00,59.97,59.99,59.75,59.88,68664.0,59.97,59.99,59.75,59.88,68664.0
2017-07-18 11:00:00,59.87,59.87,59.62,59.67,112893.0,59.87,59.87,59.62,59.67,112893.0
2017-07-18 11:30:00,59.66,59.81,59.62,59.62,73994.0,59.66,59.81,59.62,59.62,73994.0
2017-07-18 12:00:00,59.61,59.79,59.58,59.74,42680.0,59.61,59.79,59.58,59.74,42680.0
2017-07-18 12:30:00,59.74,59.77,59.56,59.58,39118.0,59.74,59.77,59.56,59.58,39118.0
2017-07-18 13:00:00,59.6,59.6,59.4,59.43,49320.0,59.6,59.6,59.4,59.43,49320.0
2017-07-18 13:30:00,59.43,59.49,59.29,59.46,75853.0,59.43,59.49,59.29,59.46,75853.0
2017-07-18 14:00:00,59.45,59.53,59.26,59.27,71244.0,59.45,59.53,59.26,59.27,71244.0
2017-07-18 14:30:00,59.27,59.31,59.15,59.19,75301.0,59.27,59.31,59.15,59.19,75301.0
2017-07-18 15:00:00,59.2,59.37,59.19,59.35,83888.0,59.2,59.37,59.19,59.35,83888.0
2017-07-18 15:30:00,59.34,59.44,59.2,59.39,252132.0,59.34,59.44,59.2,59.39,252132.0
2017-07-19 09:30:00,59.92,59.96,59.48,59.56,115650.0,59.92,59.96,59.48,59.56,115650.0
2017-07-19 10:00:00,59.56,59.86,59.56,59.82,51626.0,59.56,59.86,59.56,59.82,51626.0
2017-07-19 10:30:00,59.83,60.12,59.82,60.08,102375.0,59.83,60.12,59.82,60.08,102375.0
2017-07-19 11:00:00,60.08,60.4,60.07,60.32,78372.0,60.08,60.4,60.07,60.32,78372.0
2017-07-19 11:30:00,60.32,60.5,60.32,60.46,51428.0,60.32,60.5,60.32,60.46,51428.0
2017-07-19 12:00:00,60.46,60.68,60.45,60.53,65949.0,60.46,60.68,60.45,60.53,65949.0
2017-07-19 12:30:00,60.52,60.54,60.39,60.5,220422.0,60.52,60.54,60.39,60.5,220422.0
2017-07-19 13:00:00,60.51,60.67,60.5,60.65,60190.0,60.51,60.67,60.5,60.65,60190.0
2017-07-19 13:30:00,60.66,60.91,60.61,60.9,88081.0,60.66,60.91,60.61,60.9,88081.0
2017-07-19 14:00:00,60.9,61.09,60.83,61.04,132703.0,60.9,61.09,60.83,61.04,132703.0
2017-07-19 14:30:00,61.04,61.15,60.93,61.12,102659.0,61.04,61.15,60.93,61.12,102659.0
2017-07-19 15:00:00,61.13,61.54,61.12,61.54,270000.0,61.13,61.54,61.12,61.54,270000.0
2017-07-19 15:30:00,61.55,61.6,61.3,61.36,523398.0,61.55,61.6,61.3,61.36,523398.0
2017-07-20 09:30:00,61.39,61.49,61.08,61.16,111019.0,61.39,61.49,61.08,61.16,111019.0
2017-07-20 10:00:00,61.14,61.26,60.94,61.01,109014.0,61.14,61.26,60.94,61.01,109014.0
2017-07-20 10:30:00,61.03,61.08,60.81,60.82,94752.0,61.03,61.08,60.81,60.82,94752.0
2017-07-20 11:00:00,60.82,60.9,60.73,60.84,78330.0,60.82,60.9,60.73,60.84,78330.0
2017-07-20 11:30:00,60.85,61.33,60.85,61.31,143958.0,60.85,61.33,60.85,61.31,143958.0
2017-07-20 12:00:00,61.3,61.38,61.17,61.37,92259.0,61.3,61.38,61.17,61.37,92259.0
2017-07-20 12:30:00,61.39,61.47,61.27,61.37,85026.0,61.39,61.47,61.27,61.37,85026.0
2017-07-20 13:00:00,61.4,61.47,61.16,61.3,96523.0,61.4,61.47,61.16,61.3,96523.0
2017-07-20 13:30:00,61.29,61.35,61.2,61.3,61856.0,61.29,61.35,61.2,61.3,61856.0
2017-07-20 14:00:00,61.3,61.32,61.17,61.27,65164.0,61.3,61.32,61.17,61.27,65164.0
2017-07-20 14:30:00,61.27,61.28,61.09,61.2,85865.0,61.27,61.28,61.09,61.2,85865.0
2017-07-20 15:00:00,61.21,61.31,61.15,61.2,86988.0,61.21,61.31,61.15,61.2,86988.0
2017-07-20 15:30:00,61.2,61.29,60.87,61.13,310169.0,61.2,61.29,60.87,61.13,310169.0
2017-07-21 09:30:00,61.03,61.71,60.93,61.45,238059.0,61.03,61.71,60.93,61.45,238059.0
2017-07-21 10:00:00,61.47,61.57,61.32,61.34,138616.0,61.47,61.57,61.32,61.34,138616.0
2017-07-21 10:30:00,61.35,61.56,61.32,61.54,101310.0,61.35,61.56,61.32,61.54,101310.0
2017-07-21 11:00:00,61.55,61.8,61.48,61.8,141768.0,61.55,61.8,61.48,61.8,141768.0
2017-07-21 11:30:00,61.8,61.82,61.68,61.79,89139.0,61.8,61.82,61.68,61.79,89139.0
2017-07-21 12:00:00,61.8,61.85,61.68,61.69,115242.0,61.8,61.85,61.68,61.69,115242.0
2017-07-21 12:30:00,61.69,61.74,61.57,61.74,57430.0,61.69,61.74,61.57,61.74,57430.0
2017-07-21 13:00:00,61.73,61.75,61.59,61.62,99762.0,61.73,61.75,61.59,61.62,99762.0
2017-07-21 13:30:00,61.63,61.74,61.52,61.53,76076.0,61.63,61.74,61.52,61.53,76076.0
2017-07-21 14:00:00,61.54,61.6,61.47,61.51,134335.0,61.54,61.6,61.47,61.51,134335.0
2017-07-21 14:30:00,61.51,61.66,61.5,61.64,75855.0,61.51,61.66,61.5,61.64,75855.0
2017-07-21 15:00:00,61.64,61.96,61.63,61.96,157539.0,61.64,61.96,61.63,61.96,157539.0
2017-07-21 15:30:00,61.95,62.05,61.78,61.92,446997.0,61.95,62.05,61.78,61.92,446997.0
2017-07-24 09:30:00,61.59,62.2,61.44,62.08,149596.0,61.59,62.2,61.44,62.08,149596.0
2017-07-24 10:00:00,62.06,62.11,61.84,62.03,80884.0,62.06,62.11,61.84,62.03,80884.0
2017-07-24 10:30:00,62.03,62.09,61.88,62.0,180446.0,62.03,62.09,61.88,62.0,180446.0
2017-07-24 11:00:00,62.01,62.04,61.79,61.84,178942.0,62.01,62.04,61.79,61.84,178942.0
2017-07-24 11:30:00,61.86,61.94,61.76,61.94,54069.0,61.86,61.94,61.76,61.94,54069.0
2017-07-24 12:00:00,61.93,61.99,61.83,61.85,70516.0,61.93,61.99,61.83,61.85,70516.0
2017-07-24 12:30:00,61.86,61.92,61.84,61.89,74396.0,61.86,61.92,61.84,61.89,74396.0
2017-07-24 13:00:00,61.88,61.99,61.86,61.99,53825.0,61.88,61.99,61.86,61.99,53825.0
2017-07-24 13:30:00,61.99,62.26,61.98,62.12,151338.0,61.99,62.26,61.98,62.12,151338.0
2017-07-24 14:00:00,62.11,62.19,61.79,61.8,106920.0,62.11,62.19,61.79,61.8,106920.0
2017-07-24 14:30:00,61.8,61.91,61.72,61.88,130214.0,61.8,61.91,61.72,61.88,130214.0
2017-07-24 15:00:00,61.88,61.96,61.84,61.94,147241.0,61.88,61.96,61.84,61.94,147241.0
2017-07-24 15:30:00,61.95,62.18,61.89,62.01,350560.0,61.95,62.18,61.89,62.01,350560.0
2017-07-25 09:30:00,60.77,61.58,60.66,61.26,188628.0,60.77,61.58,60.66,61.26,188628.0
2017-07-25 10:00:00,61.24,61.49,61.11,61.3,230268.0,61.24,61.49,61.11,61.3,230268.0
2017-07-25 10:30:00,61.3,61.3,61.04,61.12,217554.0,61.3,61.3,61.04,61.12,217554.0
2017-07-25 11:00:00,61.13,61.57,61.06,61.41,244301.0,61.13,61.57,61.06,61.41,244301.0
2017-07-25 11:30:00,61.4,61.97,61.29,61.97,171539.0,61.4,61.97,61.29,61.97,171539.0
2017-07-25 12:00:00,61.94,62.16,61.84,61.84,98840.0,61.94,62.16,61.84,61.84,98840.0
2017-07-25 12:30:00,61.85,61.95,61.64,61.64,76074.0,61.85,61.95,61.64,61.64,76074.0
2017-07-25 13:00:00,61.65,61.7,61.47,61.51,76019.0,61.65,61.7,61.47,61.51,76019.0
2017-07-25 13:30:00,61.5,61.6,61.4,61.48,86267.0,61.5,61.6,61.4,61.48,86267.0
2017-07-25 14:00:00,61.48,61.55,61.38,61.51,80576.0,61.48,61.55,61.38,61.51,80576.0
2017-07-25 14:30:00,61.5,61.61,61.41,61.51,162945.0,61.5,61.61,61.41,61.51,162945.0
2017-07-25 15:00:00,61.51,61.66,61.49,61.61,156041.0,61.51,61.66,61.49,61.61,156041.0
2017-07-25 15:30:00,61.6,61.92,61.6,61.91,358557.0,61.6,61.92,61.6,61.91,358557.0
2017-07-26 09:30:00,61.71,61.81,61.3,61.34,98860.0,61.71,61.81,61.3,61.34,98860.0
2017-07-26 10:00:00,61.36,61.59,61.3,61.44,73213.0,61.36,61.59,61.3,61.44,73213.0
2017-07-26 10:30:00,61.47,61.54,61.31,61.5,73281.0,61.47,61.54,61.31,61.5,73281.0
2017-07-26 11:00:00,61.5,61.63,61.47,61.53,53876.0,61.5,61.63,61.47,61.53,53876.0
2017-07-26 11:30:00,61.52,61.59,61.35,61.51,55504.0,61.52,61.59,61.35,61.51,55504.0
2017-07-26 12:00:00,61.52,61.71,61.48,61.67,52220.0,61.52,61.71,61.48,61.67,52220.0
2017-07-26 12:30:00,61.66,61.8,61.51,61.54,49910.0,61.66,61.8,61.51,61.54,49910.0
2017-07-26 13:00:00,61.58,61.6,61.45,61.48,33867.0,61.58,61.6,61.45,61.48,33867.0
2017-07-26 13:30:00,61.49,61.65,61.44,61.63,39308.0,61.49,61.65,61.44,61.63,39308.0
2017-07-26 14:00:00,61.6,61.7,61.47,61.53,78012.0,61.6,61.7,61.47,61.53,78012.0
2017-07-26 14:30:00,61.5,61.57,61.39,61.4,82969.0,61.5,61.57,61.39,61.4,82969.0
2017-07-26 15:00:00,61.38,61.42,61.26,61.39,124557.0,61.38,61.42,61.26,61.39,124557.0
2017-07-26 15:30:00,61.39,61.52,61.35,61.46,231646.0,61.39,61.52,61.35,61.46,231646.0
2017-07-27 09:30:00,61.26,61.63,61.26,61.37,45587.0,61.26,61.63,61.26,61.37,45587.0
2017-07-27 10:00:00,61.37,61.52,61.25,61.43,38121.0,61.37,61.52,61.25,61.43,38121.0
2017-07-27 10:30:00,61.47,61.62,61.32,61.4,37035.0,61.47,61.62,61.32,61.4,37035.0
2017-07-27 11:00:00,61.39,61.57,61.38,61.49,56225.0,61.39,61.57,61.38,61.49,56225.0
2017-07-27 11:30:00,61.49,61.89,61.46,61.89,43785.0,61.49,61.89,61.46,61.89,43785.0
2017-07-27 12:00:00,61.89,61.91,61.73,61.76,51250.0,61.89,61.91,61.73,61.76,51250.0
2017-07-27 12:30:00,61.76,61.77,61.42,61.44,41395.0,61.76,61.77,61.42,61.44,41395.0
2017-07-27 13:00:00,61.45,61.55,60.89,60.92,93895.0,61.45,61.55,60.89,60.92,93895.0
2017-07-27 13:30:00,60.92,60.97,60.42,60.86,186605.0,60.92,60.97,60.42,60.86,186605.0
2017-07-27 14:00:00,60.9,61.15,60.72,60.97,52610.0,60.9,61.15,60.72,60.97,52610.0
2017-07-27 14:30:00,61.0,61.15,60.88,61.14,58415.0,61.0,61.15,60.88,61.14,58415.0
2017-07-27 15:00:00,61.13,61.27,61.01,61.27,73471.0,61.13,61.27,61.01,61.27,73471.0
2017-07-27 15:30:00,61.25,61.49,61.2,61.47,309433.0,61.25,61.49,61.2,61.47,309433.0
2017-07-28 09:30:00,61.38,62.11,61.04,61.75,194784.0,61.38,62.11,61.04,61.75,194784.0
2017-07-28 10:00:00,61.7,61.7,61.27,61.59,132862.0,61.7,61.7,61.27,61.59,132862.0
2017-07-28 10:30:00,61.59,61.84,61.56,61.81,35307.0,61.59,61.84,61.56,61.81,35307.0
2017-07-28 11:00:00,61.81,61.98,61.75,61.81,98794.0,61.81,61.98,61.75,61.81,98794.0
2017-07-28 11:30:00,61.84,62.14,61.8,62.13,76238.0,61.84,62.14,61.8,62.13,76238.0
2017-07-28 12:00:00,62.15,62.2,61.97,62.0,59990.0,62.15,62.2,61.97,62.0,59990.0
2017-07-28 12:30:00,62.0,62.0,61.69,61.72,85619.0,62.0,62.0,61.69,61.72,85619.0
2017-07-28 13:00:00,61.73,61.8,61.61,61.76,46903.0,61.73,61.8,61.61,61.76,46903.0
2017-07-28 13:30:00,61.77,61.94,61.77,61.84,47052.0,61.77,61.94,61.77,61.84,47052.0
2017-07-28 14:00:00,61.87,61.87,61.69,61.82,53600.0,61.87,61.87,61.69,61.82,53600.0
2017-07-28 14:30:00,61.86,61.88,61.71,61.78,88321.0,61.86,61.88,61.71,61.78,88321.0
2017-07-28 15:00:00,61.78,61.97,61.77,61.92,62199.0,61.78,61.97,61.77,61.92,62199.0
2017-07-28 15:30:00,61.93,61.97,61.8,61.82,182641.0,61.93,61.97,61.8,61.82,182641.0
2017-07-31 09:30:00,61.98,61.98,61.14,61.59,89549.0,61.98,61.98,61.14,61.59,89549.0
2017-07-31 10:00:00,61.6,61.72,61.18,61.27,44080.0,61.6,61.72,61.18,61.27,44080.0
2017-07-31 10:30:00,61.25,61.3,61.09,61.13,78504.0,61.25,61.3,61.09,61.13,78504.0
2017-07-31 11:00:00,61.14,61.48,61.14,61.47,63946.0,61.14,61.48,61.14,61.47,63946.0
2017-07-31 11:30:00,61.46,61.47,61.21,61.33,68904.0,61.46,61.47,61.21,61.33,68904.0
2017-07-31 12:00:00,61.32,61.37,61.15,61.35,59948.0,61.32,61.37,61.15,61.35,59948.0
2017-07-31 12:30:00,61.37,61.45,61.2,61.26,32022.0,61.37,61.45,61.2,61.26,32022.0
2017-07-31 13:00:00,61.26,61.38,61.22,61.27,24692.0,61.26,61.38,61.22,61.27,24692.0
2017-07-31 13:30:00,61.29,61.3,60.98,61.02,150680.0,61.29,61.3,60.98,61.02,150680.0
2017-07-31 14:00:00,61.01,61.34,60.94,61.24,77516.0,61.01,61.34,60.94,61.24,77516.0
2017-07-31 14:30:00,61.23,61.35,61.14,61.3,49532.0,61.23,61.35,61.14,61.3,49532.0
2017-07-31 15:00:00,61.29,61.5,61.29,61.41,94704.0,61.29,61.5,61.29,61.41,94704.0
2017-07-31 15:30:00,61.41,61.71,61.34,61.61,206940.0,61.41,61.71,61.34,61.61,206940.0
2017-08-01 09:30:00,61.57,61.73,60.42,60.49,161545.0,61.57,61.73,60.42,60.49,161545.0
2017-08-01 10:00:00,60.5,61.09,60.44,61.08,96588.0,60.5,61.09,60.44,61.08,96588.0
2017-08-01 10:30:00,61.07,61.38,61.04,61.32,53604.0,61.07,61.38,61.04,61.32,53604.0
2017-08-01 11:00:00,61.33,61.33,61.07,61.17,94338.0,61.33,61.33,61.07,61.17,94338.0
2017-08-01 11:30:00,61.18,61.37,61.17,61.32,49324.0,61.18,61.37,61.17,61.32,49324.0
2017-08-01 12:00:00,61.35,61.46,61.3,61.45,38242.0,61.35,61.46,61.3,61.45,38242.0
2017-08-01 12:30:00,61.44,61.46,61.22,61.29,57285.0,61.44,61.46,61.22,61.29,57285.0
2017-08-01 13:00:00,61.29,61.5,61.28,61.45,28888.0,61.29,61.5,61.28,61.45,28888.0
2017-08-01 13:30:00,61.45,61.46,61.33,61.44,48386.0,61.45,61.46,61.33,61.44,48386.0
2017-08-01 14:00:00,61.46,61.49,61.41,61.49,26392.0,61.46,61.49,61.41,61.49,26392.0
2017-08-01 14:30:00,61.49,61.57,61.38,61.43,54776.0,61.49,61.57,61.38,61.43,54776.0
2017-08-01 15:00:00,61.44,61.47,61.35,61.38,97034.0,61.44,61.47,61.35,61.38,97034.0
2017-08-01 15:30:00,61.38,61.65,61.33,61.59,202971.0,61.38,61.65,61.33,61.59,202971.0
2017-08-02 09:30:00,61.55,61.82,61.27,61.65,100854.0,61.55,61.82,61.27,61.65,100854.0
2017-08-02 10:00:00,61.61,61.78,61.5,61.65,61997.0,61.61,61.78,61.5,61.65,61997.0
2017-08-02 10:30:00,61.67,61.8,61.25,61.27,143887.0,61.67,61.8,61.25,61.27,143887.0
2017-08-02 11:00:00,61.25,61.46,61.11,61.25,61895.0,61.25,61.46,61.11,61.25,61895.0
2017-08-02 11:30:00,61.27,61.29,61.02,61.08,43664.0,61.27,61.29,61.02,61.08,43664.0
2017-08-02 12:00:00,61.07,61.28,61.01,61.02,43455.0,61.07,61.28,61.01,61.02,43455.0
2017-08-02 12:30:00,61.06,61.11,60.93,61.03,28993.0,61.06,61.11,60.93,61.03,28993.0
2017-08-02 13:00:00,61.05,61.34,61.02,61.29,23669.0,61.05,61.34,61.02,61.29,23669.0
2017-08-02 13:30:00,61.27,61.51,61.27,61.5,31511.0,61.27,61.51,61.27,61.5,31511.0
2017-08-02 14:00:00,61.48,61.5,61.39,61.5,38479.0,61.48,61.5,61.39,61.5,38479.0
2017-08-02 14:30:00,61.48,61.54,61.36,61.37,34786.0,61.48,61.54,61.36,61.37,34786.0
2017-08-02 15:00:00,61.37,61.38,61.22,61.32,46513.0,61.37,61.38,61.22,61.32,46513.0
2017-08-02 15:30:00,61.34,61.35,61.18,61.23,140665.0,61.34,61.35,61.18,61.23,140665.0
2017-08-03 09:30:00,60.84,61.4,60.84,61.15,104165.0,60.84,61.4,60.84,61.15,104165.0
2017-08-03 10:00:00,61.18,61.57,61.08,61.38,66088.0,61.18,61.57,61.08,61.38,66088.0
2017-08-03 10:30:00,61.39,61.55,61.25,61.55,36922.0,61.39,61.55,61.25,61.55,36922.0
2017-08-03 11:00:00,61.55,61.55,61.08,61.16,58170.0,61.55,61.55,61.08,61.16,58170.0
2017-08-03 11:30:00,61.16,61.2,60.87,60.87,44107.0,61.16,61.2,60.87,60.87,44107.0
2017-08-03 12:00:00,60.87,60.9,60.67,60.78,71674.0,60.87,60.9,60.67,60.78,71674.0
2017-08-03 12:30:00,60.78,60.93,60.69,60.72,52756.0,60.78,60.93,60.69,60.72,52756.0
2017-08-03 13:00:00,60.72,60.74,60.47,60.48,61708.0,60.72,60.74,60.47,60.48,61708.0
2017-08-03 13:30:00,60.48,60.65,60.41,60.58,85490.0,60.48,60.65,60.41,60.58,85490.0
2017-08-03 14:00:00,60.56,60.83,60.49,60.83,54269.0,60.56,60.83,60.49,60.83,54269.0
2017-08-03 14:30:00,60.83,60.83,60.67,60.67,50505.0,60.83,60.83,60.67,60.67,50505.0
2017-08-03 15:00:00,60.68,60.71,60.6,60.63,74749.0,60.68,60.71,60.6,60.63,74749.0
2017-08-03 15:30:00,60.63,60.65,60.41,60.5,519192.0,60.63,60.65,60.41,60.5,519192.0
2017-08-04 09:30:00,60.78,61.94,60.37,61.66,166039.0,60.78,61.94,60.37,61.66,166039.0
2017-08-04 10:00:00,61.62,61.81,61.28,61.71,198967.0,61.62,61.81,61.28,61.71,198967.0
2017-08-04 10:30:00,61.69,62.19,61.59,62.01,182236.0,61.69,62.19,61.59,62.01,182236.0
2017-08-04 11:00:00,62.0,62.15,61.75,61.81,71146.0,62.0,62.15,61.75,61.81,71146.0
2017-08-04 11:30:00,61.83,61.93,61.57,61.63,68983.0,61.83,61.93,61.57,61.63,68983.0
2017-08-04 12:00:00,61.64,61.79,61.61,61.76,107364.0,61.64,61.79,61.61,61.76,107364.0
2017-08-04 12:30:00,61.75,61.84,61.51,61.81,127459.0,61.75,61.84,61.51,61.81,127459.0
2017-08-04 13:00:00,61.83,61.93,61.7,61.84,69041.0,61.83,61.93,61.7,61.84,69041.0
2017-08-04 13:30:00,61.84,61.96,61.69,61.95,45256.0,61.84,61.96,61.69,61.95,45256.0
2017-08-04 14:00:00,61.95,61.97,61.71,61.76,46917.0,61.95,61.97,61.71,61.76,46917.0
2017-08-04 14:30:00,61.76,61.9,61.76,61.83,47219.0,61.76,61.9,61.76,61.83,47219.0
2017-08-04 15:00:00,61.81,61.88,61.78,61.84,60340.0,61.81,61.88,61.78,61.84,60340.0
2017-08-04 15:30:00,61.84,61.87,61.71,61.76,204418.0,61.84,61.87,61.71,61.76,204418.0
2017-08-07 09:30:00,61.9,62.4,61.77,62.19,85733.0,61.9,62.4,61.77,62.19,85733.0
2017-08-07 10:00:00,62.25,62.36,61.96,61.98,79943.0,62.25,62.36,61.96,61.98,79943.0
2017-08-07 10:30:00,62.0,62.35,61.98,62.28,68111.0,62.0,62.35,61.98,62.28,68111.0
2017-08-07 11:00:00,62.24,62.55,62.22,62.4,58539.0,62.24,62.55,62.22,62.4,58539.0
2017-08-07 11:30:00,62.39,62.69,62.38,62.65,74211.0,62.39,62.69,62.38,62.65,74211.0
2017-08-07 12:00:00,62.65,62.91,62.59,62.65,73908.0,62.65,62.91,62.59,62.65,73908.0
2017-08-07 12:30:00,62.66,62.75,62.64,62.7,32183.0,62.66,62.75,62.64,62.7,32183.0
2017-08-07 13:00:00,62.69,62.78,62.53,62.57,52802.0,62.69,62.78,62.53,62.57,52802.0
2017-08-07 13:30:00,62.57,62.59,62.37,62.56,57788.0,62.57,62.59,62.37,62.56,57788.0
2017-08-07 14:00:00,62.53,62.66,62.49,62.61,48839.0,62.53,62.66,62.49,62.61,48839.0
2017-08-07 14:30:00,62.61,62.68,62.45,62.47,60941.0,62.61,62.68,62.45,62.47,60941.0
2017-08-07 15:00:00,62.45,62.64,62.44,62.62,96348.0,62.45,62.64,62.44,62.62,96348.0
2017-08-07 15:30:00,62.58,62.62,62.45,62.51,222710.0,62.58,62.62,62.45,62.51,222710.0
2017-08-08 09:30:00,63.0,63.86,62.6,62.64,168157.0,63.0,63.86,62.6,62.64,168157.0
2017-08-08 10:00:00,62.63,62.86,62.63,62.81,47482.0,62.63,62.86,62.63,62.81,47482.0
2017-08-08 10:30:00,62.8,62.83,62.65,62.74,47950.0,62.8,62.83,62.65,62.74,47950.0
2017-08-08 11:00:00,62.73,62.78,62.58,62.65,33084.0,62.73,62.78,62.58,62.65,33084.0
2017-08-08 11:30:00,62.66,62.7,62.23,62.26,112835.0,62.66,62.7,62.23,62.26,112835.0
2017-08-08 12:00:00,62.25,62.54,62.24,62.47,68608.0,62.25,62.54,62.24,62.47,68608.0
2017-08-08 12:30:00,62.5,62.62,62.34,62.5,46599.0,62.5,62.62,62.34,62.5,46599.0
2017-08-08 13:00:00,62.52,62.55,62.37,62.37,62465.0,62.52,62.55,62.37,62.37,62465.0
2017-08-08 13:30:00,62.35,62.48,62.28,62.32,26051.0,62.35,62.48,62.28,62.32,26051.0
2017-08-08 14:00:00,62.32,62.77,62.31,62.76,82972.0,62.32,62.77,62.31,62.76,82972.0
2017-08-08 14:30:00,62.75,62.91,62.74,62.84,146534.0,62.75,62.91,62.74,62.84,146534.0
2017-08-08 15:00:00,62.86,62.89,62.61,62.8,130048.0,62.86,62.89,62.61,62.8,130048.0
2017-08-08 15:30:00,62.79,62.79,62.43,62.51,199902.0,62.79,62.79,62.43,62.51,199902.0
2017-08-09 09:30:00,62.08,62.28,61.5,62.25,70202.0,62.08,62.28,61.5,62.25,70202.0
2017-08-09 10:00:00,62.22,62.48,61.97,62.35,117113.0,62.22,62.48,61.97,62.35,117113.0
2017-08-09 10:30:00,62.35,62.49,62.09,62.24,36584.0,62.35,62.49,62.09,62.24,36584.0
2017-08-09 11:00:00,62.18,62.24,61.87,61.87,37773.0,62.18,62.24,61.87,61.87,37773.0
2017-08-09 11:30:00,61.88,62.14,61.86,62.07,35317.0,61.88,62.14,61.86,62.07,35317.0
2017-08-09 12:00:00,62.05,62.12,61.89,61.92,40275.0,62.05,62.12,61.89,61.92,40275.0
2017-08-09 12:30:00,61.97,62.12,61.96,62.07,30880.0,61.97,62.12,61.96,62.07,30880.0
2017-08-09 13:00:00,62.06,62.13,62.01,62.08,23289.0,62.06,62.13,62.01,62.08,23289.0
2017-08-09 13:30:00,62.07,62.19,62.03,62.07,28203.0,62.07,62.19,62.03,62.07,28203.0
2017-08-09 14:00:00,62.09,62.12,61.85,61.89,45301.0,62.09,62.12,61.85,61.89,45301.0
2017-08-09 14:30:00,61.9,61.96,61.69,61.69,44684.0,61.9,61.96,61.69,61.69,44684.0
2017-08-09 15:00:00,61.72,61.77,61.6,61.65,96182.0,61.72,61.77,61.6,61.65,96182.0
2017-08-09 15:30:00,61.64,61.92,61.6,61.89,216530.0,61.64,61.92,61.6,61.89,216530.0
2017-08-10 09:30:00,61.25,61.5,60.84,61.02,93780.0,61.25,61.5,60.84,61.02,93780.0
2017-08-10 10:00:00,61.02,61.02,60.54,61.02,72173.0,61.02,61.02,60.54,61.02,72173.0
2017-08-10 10:30:00,61.0,61.07,60.72,60.74,54037.0,61.0,61.07,60.72,60.74,54037.0
2017-08-10 11:00:00,60.73,60.76,60.53,60.7,49264.0,60.73,60.76,60.53,60.7,49264.0
2017-08-10 11:30:00,60.73,60.81,60.34,60.37,96124.0,60.73,60.81,60.34,60.37,96124.0
2017-08-10 12:00:00,60.37,60.43,60.2,60.27,82382.0,60.37,60.43,60.2,60.27,82382.0
2017-08-10 12:30:00,60.29,60.34,60.17,60.34,57233.0,60.29,60.34,60.17,60.34,57233.0
2017-08-10 13:00:00,60.32,60.43,60.28,60.43,34664.0,60.32,60.43,60.28,60.43,34664.0
2017-08-10 13:30:00,60.45,60.47,60.13,60.25,46584.0,60.45,60.47,60.13,60.25,46584.0
2017-08-10 14:00:00,60.24,60.49,60.1,60.49,56719.0,60.24,60.49,60.1,60.49,56719.0
2017-08-10 14:30:00,60.49,60.73,60.49,60.57,81827.0,60.49,60.73,60.49,60.57,81827.0
2017-08-10 15:00:00,60.57,60.57,60.2,60.24,86065.0,60.57,60.57,60.2,60.24,86065.0
2017-08-10 15:30:00,60.25,60.34,60.16,60.26,252035.0,60.25,60.34,60.16,60.26,252035.0
2017-08-11 09:30:00,59.19,60.7,58.55,60.52,173472.0,59.19,60.7,58.55,60.52,173472.0
2017-08-11 10:00:00,60.55,60.8,60.55,60.62,97568.0,60.55,60.8,60.55,60.62,97568.0
2017-08-11 10:30:00,60.63,60.84,60.52,60.68,55011.0,60.63,60.84,60.52,60.68,55011.0
2017-08-11 11:00:00,60.68,60.72,60.47,60.49,104998.0,60.68,60.72,60.47,60.49,104998.0
2017-08-11 11:30:00,60.47,60.6,60.36,60.36,59505.0,60.47,60.6,60.36,60.36,59505.0
2017-08-11 12:00:00,60.38,60.6,60.38,60.56,44213.0,60.38,60.6,60.38,60.56,44213.0
2017-08-11 12:30:00,60.55,60.61,60.45,60.47,50526.0,60.55,60.61,60.45,60.47,50526.0
2017-08-11 13:00:00,60.48,60.51,60.26,60.38,44162.0,60.48,60.51,60.26,60.38,44162.0
2017-08-11 13:30:00,60.39,60.46,60.26,60.28,44368.0,60.39,60.46,60.26,60.28,44368.0
2017-08-11 14:00:00,60.28,60.36,60.22,60.25,44825.0,60.28,60.36,60.22,60.25,44825.0
2017-08-11 14:30:00,60.26,60.33,60.07,60.14,58272.0,60.26,60.33,60.07,60.14,58272.0
2017-08-11 15:00:00,60.15,60.29,60.09,60.19,70012.0,60.15,60.29,60.09,60.19,70012.0
2017-08-11 15:30:00,60.2,60.23,59.73,59.75,348394.0,60.2,60.23,59.73,59.75,348394.0
2017-08-14 09:30:00,60.03,60.48,59.83,60.25,155835.0,60.03,60.48,59.83,60.25,155835.0
2017-08-14 10:00:00,60.25,60.56,60.25,60.31,75747.0,60.25,60.56,60.25,60.31,75747.0
2017-08-14 10:30:00,60.32,60.55,60.23,60.46,127683.0,60.32,60.55,60.23,60.46,127683.0
2017-08-14 11:00:00,60.46,60.53,60.2,60.25,53410.0,60.46,60.53,60.2,60.25,53410.0
2017-08-14 11:30:00,60.26,60.31,60.0,60.02,150281.0,60.26,60.31,60.0,60.02,150281.0
2017-08-14 12:00:00,60.03,60.07,59.75,59.75,219879.0,60.03,60.07,59.75,59.75,219879.0
2017-08-14 12:30:00,59.76,60.16,59.76,60.06,57051.0,59.76,60.16,59.76,60.06,57051.0
2017-08-14 13:00:00,60.04,60.11,59.8,59.85,51636.0,60.04,60.11,59.8,59.85,51636.0
2017-08-14 13:30:00,59.85,59.98,59.79,59.9,48648.0,59.85,59.98,59.79,59.9,48648.0
2017-08-14 14:00:00,59.9,59.95,59.8,59.89,46858.0,59.9,59.95,59.8,59.89,46858.0
2017-08-14 14:30:00,59.89,60.03,59.83,60.01,62464.0,59.89,60.03,59.83,60.01,62464.0
2017-08-14 15:00:00,60.02,60.14,59.98,60.02,100205.0,60.02,60.14,59.98,60.02,100205.0
2017-08-14 15:30:00,60.03,60.05,59.89,59.92,211518.0,60.03,60.05,59.89,59.92,211518.0
2017-08-15 09:30:00,59.31,59.84,58.45,59.7,799699.0,59.31,59.84,58.45,59.7,799699.0
2017-08-15 10:00:00,59.67,60.49,59.5,60.49,540028.0,59.67,60.49,59.5,60.49,540028.0
2017-08-15 10:30:00,60.5,60.65,60.15,60.44,211177.0,60.5,60.65,60.15,60.44,211177.0
2017-08-15 11:00:00,60.43,60.9,60.39,60.4,190952.0,60.43,60.9,60.39,60.4,190952.0
2017-08-15 11:30:00,60.4,60.45,60.15,60.21,95394.0,60.4,60.45,60.15,60.21,95394.0
2017-08-15 12:00:00,60.19,60.64,60.11,60.52,313945.0,60.19,60.64,60.11,60.52,313945.0
2017-08-15 12:30:00,60.52,60.53,60.09,60.24,65880.0,60.52,60.53,60.09,60.24,65880.0
2017-08-15 13:00:00,60.23,60.25,59.96,60.0,61994.0,60.23,60.25,59.96,60.0,61994.0
2017-08-15 13:30:00,60.0,60.09,59.81,59.83,41061.0,60.0,60.09,59.81,59.83,41061.0
2017-08-15 14:00:00,59.84,59.88,59.67,59.78,60600.0,59.84,59.88,59.67,59.78,60600.0
2017-08-15 14:30:00,59.78,59.82,59.4,59.49,142875.0,59.78,59.82,59.4,59.49,142875.0
2017-08-15 15:00:00,59.49,59.57,59.41,59.48,130441.0,59.49,59.57,59.41,59.48,130441.0
2017-08-15 15:30:00,59.48,59.63,59.45,59.49,308212.0,59.48,59.63,59.45,59.49,308212.0
2017-08-16 09:30:00,59.96,59.99,59.25,59.57,112689.0,59.96,59.99,59.25,59.57,112689.0
2017-08-16 10:00:00,59.55,59.73,59.43,59.62,76537.0,59.55,59.73,59.43,59.62,76537.0
2017-08-16 10:30:00,59.64,59.88,59.64,59.7,41276.0,59.64,59.88,59.64,59.7,41276.0
2017-08-16 11:00:00,59.68,59.75,59.61,59.7,53418.0,59.68,59.75,59.61,59.7,53418.0
2017-08-16 11:30:00,59.72,59.82,59.66,59.8,42361.0,59.72,59.82,59.66,59.8,42361.0
2017-08-16 12:00:00,59.81,59.88,59.77,59.83,34916.0,59.81,59.88,59.77,59.83,34916.0
2017-08-16 12:30:00,59.82,59.82,59.69,59.77,34321.0,59.82,59.82,59.69,59.77,34321.0
2017-08-16 13:00:00,59.78,59.78,59.59,59.68,36760.0,59.78,59.78,59.59,59.68,36760.0
2017-08-16 13:30:00,59.68,59.68,59.49,59.59,45263.0,59.68,59.68,59.49,59.59,45263.0
2017-08-16 14:00:00,59.6,59.62,59.4,59.54,54110.0,59.6,59.62,59.4,59.54,54110.0
2017-08-16 14:30:00,59.51,59.54,59.2,59.36,124103.0,59.51,59.54,59.2,59.36,124103.0
2017-08-16 15:00:00,59.35,59.68,59.3,59.62,91921.0,59.35,59.68,59.3,59.62,91921.0
2017-08-16 15:30:00,59.65,59.86,59.57,59.76,182118.0,59.65,59.86,59.57,59.76,182118.0
2017-08-17 09:30:00,59.56,59.73,59.1,59.61,79207.0,59.56,59.73,59.1,59.61,79207.0
2017-08-17 10:00:00,59.58,59.83,59.41,59.65,81310.0,59.58,59.83,59.41,59.65,81310.0
2017-08-17 10:30:00,59.68,59.68,59.31,59.55,100722.0,59.68,59.68,59.31,59.55,100722.0
2017-08-17 11:00:00,59.53,59.74,59.51,59.55,48440.0,59.53,59.74,59.51,59.55,48440.0
2017-08-17 11:30:00,59.52,59.56,59.36,59.4,23701.0,59.52,59.56,59.36,59.4,23701.0
2017-08-17 12:00:00,59.43,59.51,59.28,59.4,63298.0,59.43,59.51,59.28,59.4,63298.0
2017-08-17 12:30:00,59.42,59.44,59.23,59.29,62730.0,59.42,59.44,59.23,59.29,62730.0
2017-08-17 13:00:00,59.26,59.33,59.22,59.31,29473.0,59.26,59.33,59.22,59.31,29473.0
2017-08-17 13:30:00,59.33,59.38,59.24,59.28,47869.0,59.33,59.38,59.24,59.28,47869.0
2017-08-17 14:00:00,59.3,59.32,59.14,59.24,63627.0,59.3,59.32,59.14,59.24,63627.0
2017-08-17 14:30:00,59.23,59.3,59.16,59.24,42964.0,59.23,59.3,59.16,59.24,42964.0
2017-08-17 15:00:00,59.24,59.24,58.96,58.99,80158.0,59.24,59.24,58.96,58.99,80158.0
2017-08-17 15:30:00,58.99,59.16,58.92,58.93,205121.0,58.99,59.16,58.92,58.93,205121.0
2017-08-18 09:30:00,58.44,58.67,57.61,57.7,309536.0,58.44,58.67,57.61,57.7,309536.0
2017-08-18 10:00:00,57.69,58.47,57.63,58.33,109966.0,57.69,58.47,57.63,58.33,109966.0
2017-08-18 10:30:00,58.31,58.56,58.17,58.55,53415.0,58.31,58.56,58.17,58.55,53415.0
2017-08-18 11:00:00,58.55,58.75,58.36,58.72,56085.0,58.55,58.75,58.36,58.72,56085.0
2017-08-18 11:30:00,58.72,58.93,58.67,58.74,58566.0,58.72,58.93,58.67,58.74,58566.0
2017-08-18 12:00:00,58.7,58.71,58.51,58.53,44947.0,58.7,58.71,58.51,58.53,44947.0
2017-08-18 12:30:00,58.56,58.59,58.33,58.37,145162.0,58.56,58.59,58.33,58.37,145162.0
2017-08-18 13:00:00,58.41,58.43,58.18,58.2,47579.0,58.41,58.43,58.18,58.2,47579.0
2017-08-18 13:30:00,58.22,58.24,58.08,58.16,45528.0,58.22,58.24,58.08,58.16,45528.0
2017-08-18 14:00:00,58.12,58.37,58.12,58.35,44320.0,58.12,58.37,58.12,58.35,44320.0
2017-08-18 14:30:00,58.35,58.4,58.17,58.19,54150.0,58.35,58.4,58.17,58.19,54150.0
2017-08-18 15:00:00,58.18,58.31,58.14,58.29,74677.0,58.18,58.31,58.14,58.29,74677.0
2017-08-18 15:30:00,58.3,58.31,58.1,58.12,286424.0,58.3,58.31,58.1,58.12,286424.0
2017-08-21 09:30:00,59.67,59.95,57.96,58.53,667700.0,59.67,59.95,57.96,58.53,667700.0
2017-08-21 10:00:00,58.51,59.16,58.49,58.91,315557.0,58.51,59.16,58.49,58.91,315557.0
2017-08-21 10:30:00,58.89,59.23,58.87,59.08,217649.0,58.89,59.23,58.87,59.08,217649.0
2017-08-21 11:00:00,59.09,59.58,59.07,59.49,225254.0,59.09,59.58,59.07,59.49,225254.0
2017-08-21 11:30:00,59.49,59.7,59.48,59.64,231124.0,59.49,59.7,59.48,59.64,231124.0
2017-08-21 12:00:00,59.65,59.92,59.56,59.86,258846.0,59.65,59.92,59.56,59.86,258846.0
2017-08-21 12:30:00,59.86,60.13,59.79,59.99,162776.0,59.86,60.13,59.79,59.99,162776.0
2017-08-21 13:00:00,59.99,60.09,59.9,60.02,168640.0,59.99,60.09,59.9,60.02,168640.0
2017-08-21 13:30:00,60.04,60.47,60.0,60.05,194834.0,60.04,60.47,60.0,60.05,194834.0
2017-08-21 14:00:00,60.05,60.11,59.9,60.01,173144.0,60.05,60.11,59.9,60.01,173144.0
2017-08-21 14:30:00,60.04,60.05,59.74,59.77,212415.0,60.04,60.05,59.74,59.77,212415.0
2017-08-21 15:00:00,59.75,59.75,59.49,59.54,317991.0,59.75,59.75,59.49,59.54,317991.0
2017-08-21 15:30:00,59.54,59.57,59.4,59.45,608758.0,59.54,59.57,59.4,59.45,608758.0
2017-08-22 09:30:00,59.83,60.0,59.72,59.89,137672.0,59.83,60.0,59.72,59.89,137672.0
2017-08-22 10:00:00,59.88,59.89,59.67,59.8,93103.0,59.88,59.89,59.67,59.8,93103.0
2017-08-22 10:30:00,59.79,59.93,59.74,59.9,103079.0,59.79,59.93,59.74,59.9,103079.0
2017-08-22 11:00:00,59.91,59.92,59.45,59.46,116450.0,59.91,59.92,59.45,59.46,116450.0
2017-08-22 11:30:00,59.46,59.81,59.45,59.61,88015.0,59.46,59.81,59.45,59.61,88015.0
2017-08-22 12:00:00,59.61,59.83,59.61,59.68,40350.0,59.61,59.83,59.61,59.68,40350.0
2017-08-22 12:30:00,59.66,59.67,59.46,59.64,62409.0,59.66,59.67,59.46,59.64,62409.0
2017-08-22 13:00:00,59.67,59.77,59.64,59.77,43472.0,59.67,59.77,59.64,59.77,43472.0
2017-08-22 13:30:00,59.76,59.87,59.72,59.74,51843.0,59.76,59.87,59.72,59.74,51843.0
2017-08-22 14:00:00,59.72,59.93,59.69,59.92,42553.0,59.72,59.93,59.69,59.92,42553.0
2017-08-22 14:30:00,59.95,60.07,59.85,60.06,56809.0,59.95,60.07,59.85,60.06,56809.0
2017-08-22 15:00:00,60.06,60.08,59.94,60.03,77767.0,60.06,60.08,59.94,60.03,77767.0
2017-08-22 15:30:00,60.02,60.07,59.74,59.81,221968.0,60.02,60.07,59.74,59.81,221968.0
2017-08-23 09:30:00,59.53,59.9,59.44,59.86,39871.0,59.53,59.9,59.44,59.86,39871.0
2017-08-23 10:00:00,59.84,59.84,59.46,59.65,36056.0,59.84,59.84,59.46,59.65,36056.0
2017-08-23 10:30:00,59.66,59.87,59.65,59.69,60891.0,59.66,59.87,59.65,59.69,60891.0
2017-08-23 11:00:00,59.7,59.85,59.64,59.76,47499.0,59.7,59.85,59.64,59.76,47499.0
2017-08-23 11:30:00,59.77,59.95,59.73,59.91,54504.0,59.77,59.95,59.73,59.91,54504.0
2017-08-23 12:00:00,59.91,60.0,59.89,59.92,78430.0,59.91,60.0,59.89,59.92,78430.0
2017-08-23 12:30:00,59.93,60.16,59.93,60.12,60497.0,59.93,60.16,59.93,60.12,60497.0
2017-08-23 13:00:00,60.13,60.22,60.13,60.16,52813.0,60.13,60.22,60.13,60.16,52813.0
2017-08-23 13:30:00,60.18,60.31,60.14,60.3,88734.0,60.18,60.31,60.14,60.3,88734.0
2017-08-23 14:00:00,60.31,60.49,60.22,60.46,72229.0,60.31,60.49,60.22,60.46,72229.0
2017-08-23 14:30:00,60.46,60.5,60.31,60.46,61360.0,60.46,60.5,60.31,60.46,61360.0
2017-08-23 15:00:00,60.46,60.49,60.38,60.38,88085.0,60.46,60.49,60.38,60.38,88085.0
2017-08-23 15:30:00,60.38,60.44,60.27,60.35,217872.0,60.38,60.44,60.27,60.35,217872.0
2017-08-24 09:30:00,60.75,61.48,60.44,60.44,194416.0,60.75,61.48,60.44,60.44,194416.0
2017-08-24 10:00:00,60.43,60.55,60.25,60.35,78071.0,60.43,60.55,60.25,60.35,78071.0
2017-08-24 10:30:00,60.32,60.5,60.26,60.35,48180.0,60.32,60.5,60.26,60.35,48180.0
2017-08-24 11:00:00,60.31,60.5,60.25,60.42,59562.0,60.31,60.5,60.25,60.42,59562.0
2017-08-24 11:30:00,60.4,60.81,60.38,60.81,157638.0,60.4,60.81,60.38,60.81,157638.0
2017-08-24 12:00:00,60.81,60.81,60.41,60.42,92672.0,60.81,60.81,60.41,60.42,92672.0
2017-08-24 12:30:00,60.41,60.48,60.14,60.24,65847.0,60.41,60.48,60.14,60.24,65847.0
2017-08-24 13:00:00,60.21,60.46,60.08,60.42,62569.0,60.21,60.46,60.08,60.42,62569.0
2017-08-24 13:30:00,60.4,60.58,60.27,60.27,105395.0,60.4,60.58,60.27,60.27,105395.0
2017-08-24 14:00:00,60.28,60.28,60.0,60.02,100892.0,60.28,60.28,60.0,60.02,100892.0
2017-08-24 14:30:00,60.0,60.06,59.81,59.94,130616.0,60.0,60.06,59.81,59.94,130616.0
2017-08-24 15:00:00,59.93,60.06,59.85,59.98,217977.0,59.93,60.06,59.85,59.98,217977.0
2017-08-24 15:30:00,59.99,60.06,59.9,60.03,309547.0,59.99,60.06,59.9,60.03,309547.0
2017-08-25 09:30:00,60.22,60.83,60.22,60.47,74336.0,60.22,60.83,60.22,60.47,74336.0
2017-08-25 10:00:00,60.46,60.5,60.02,60.05,89310.0,60.46,60.5,60.02,60.05,89310.0
2017-08-25 10:30:00,60.07,60.15,59.85,60.05,203584.0,60.07,60.15,59.85,60.05,203584.0
2017-08-25 11:00:00,60.03,60.24,60.0,60.2,61875.0,60.03,60.24,60.0,60.2,61875.0
2017-08-25 11:30:00,60.19,60.23,60.09,60.15,33638.0,60.19,60.23,60.09,60.15,33638.0
2017-08-25 12:00:00,60.16,60.31,60.13,60.15,42186.0,60.16,60.31,60.13,60.15,42186.0
2017-08-25 12:30:00,60.15,60.2,60.03,60.19,34867.0,60.15,60.2,60.03,60.19,34867.0
2017-08-25 13:00:00,60.21,60.26,60.14,60.22,35874.0,60.21,60.26,60.14,60.22,35874.0
2017-08-25 13:30:00,60.23,60.46,60.23,60.39,39366.0,60.23,60.46,60.23,60.39,39366.0
2017-08-25 14:00:00,60.39,60.4,60.21,60.23,61712.0,60.39,60.4,60.21,60.23,61712.0
2017-08-25 14:30:00,60.21,60.38,60.21,60.31,42440.0,60.21,60.38,60.21,60.31,42440.0
2017-08-25 15:00:00,60.32,60.38,60.2,60.27,68956.0,60.32,60.38,60.2,60.27,68956.0
2017-08-25 15:30:00,60.27,60.36,60.14,60.21,217481.0,60.27,60.36,60.14,60.21,217481.0
2017-08-28 09:30:00,60.69,61.11,60.05,60.3,137522.0,60.69,61.11,60.05,60.3,137522.0
2017-08-28 10:00:00,60.3,60.75,60.3,60.36,66758.0,60.3,60.75,60.3,60.36,66758.0
2017-08-28 10:30:00,60.36,60.44,60.13,60.35,66253.0,60.36,60.44,60.13,60.35,66253.0
2017-08-28 11:00:00,60.35,60.45,60.02,60.15,62537.0,60.35,60.45,60.02,60.15,62537.0
2017-08-28 11:30:00,60.13,60.2,60.03,60.17,67423.0,60.13,60.2,60.03,60.17,67423.0
2017-08-28 12:00:00,60.17,60.23,60.04,60.04,58801.0,60.17,60.23,60.04,60.04,58801.0
2017-08-28 12:30:00,60.03,60.09,59.92,60.01,46782.0,60.03,60.09,59.92,60.01,46782.0
2017-08-28 13:00:00,60.03,60.1,59.91,59.95,28369.0,60.03,60.1,59.91,59.95,28369.0
2017-08-28 13:30:00,59.93,60.01,59.85,59.97,41781.0,59.93,60.01,59.85,59.97,41781.0
2017-08-28 14:00:00,59.97,59.99,59.79,59.81,59482.0,59.97,59.99,59.79,59.81,59482.0
2017-08-28 14:30:00,59.81,59.93,59.76,59.81,70008.0,59.81,59.93,59.76,59.81,70008.0
2017-08-28 15:00:00,59.83,59.97,59.79,59.96,79152.0,59.83,59.97,59.79,59.96,79152.0
2017-08-28 15:30:00,59.96,60.2,59.95,60.14,305327.0,59.96,60.2,59.95,60.14,305327.0
2017-08-29 09:30:00,59.91,60.09,59.53,60.07,122884.0,59.91,60.09,59.53,60.07,122884.0
2017-08-29 10:00:00,60.05,60.16,59.79,59.88,118460.0,60.05,60.16,59.79,59.88,118460.0
2017-08-29 10:30:00,59.88,60.05,59.73,59.8,64532.0,59.88,60.05,59.73,59.8,64532.0
2017-08-29 11:00:00,59.8,60.04,59.71,59.73,67213.0,59.8,60.04,59.71,59.73,67213.0
2017-08-29 11:30:00,59.72,59.79,59.55,59.65,94279.0,59.72,59.79,59.55,59.65,94279.0
2017-08-29 12:00:00,59.65,59.79,59.54,59.54,76954.0,59.65,59.79,59.54,59.54,76954.0
2017-08-29 12:30:00,59.54,59.54,59.26,59.32,141986.0,59.54,59.54,59.26,59.32,141986.0
2017-08-29 13:00:00,59.31,59.36,59.06,59.11,347814.0,59.31,59.36,59.06,59.11,347814.0
2017-08-29 13:30:00,59.12,59.16,58.57,58.77,272473.0,59.12,59.16,58.57,58.77,272473.0
2017-08-29 14:00:00,58.78,59.02,58.72,58.84,309118.0,58.78,59.02,58.72,58.84,309118.0
2017-08-29 14:30:00,58.83,58.93,58.78,58.8,235424.0,58.83,58.93,58.78,58.8,235424.0
2017-08-29 15:00:00,58.8,58.87,58.54,58.64,193860.0,58.8,58.87,58.54,58.64,193860.0
2017-08-29 15:30:00,58.66,58.79,58.24,58.29,698957.0,58.66,58.79,58.24,58.29,698957.0
2017-08-30 09:30:00,58.46,58.9,56.87,57.44,699354.0,58.46,58.9,56.87,57.44,699354.0
2017-08-30 10:00:00,57.47,57.78,57.45,57.72,374676.0,57.47,57.78,57.45,57.72,374676.0
2017-08-30 10:30:00,57.75,58.09,57.65,57.99,353910.0,57.75,58.09,57.65,57.99,353910.0
2017-08-30 11:00:00,57.99,58.03,57.58,57.58,230074.0,57.99,58.03,57.58,57.58,230074.0
2017-08-30 11:30:00,57.58,57.6,57.26,57.57,287705.0,57.58,57.6,57.26,57.57,287705.0
2017-08-30 12:00:00,57.57,57.96,57.45,57.53,208558.0,57.57,57.96,57.45,57.53,208558.0
2017-08-30 12:30:00,57.53,57.55,57.21,57.38,173164.0,57.53,57.55,57.21,57.38,173164.0
2017-08-30 13:00:00,57.38,57.59,57.34,57.44,165475.0,57.38,57.59,57.34,57.44,165475.0
2017-08-30 13:30:00,57.44,57.59,57.37,57.57,172079.0,57.44,57.59,57.37,57.57,172079.0
2017-08-30 14:00:00,57.57,57.96,57.57,57.77,154680.0,57.57,57.96,57.57,57.77,154680.0
2017-08-30 14:30:00,57.76,57.77,57.4,57.42,238706.0,57.76,57.77,57.4,57.42,238706.0
2017-08-30 15:00:00,57.43,57.71,57.42,57.49,288359.0,57.43,57.71,57.42,57.49,288359.0
2017-08-30 15:30:00,57.5,57.63,57.33,57.61,598615.0,57.5,57.63,57.33,57.61,598615.0
2017-08-31 09:30:00,57.77,58.32,57.05,57.69,451615.0,57.77,58.32,57.05,57.69,451615.0
2017-08-31 10:00:00,57.73,57.84,57.17,57.29,379186.0,57.73,57.84,57.17,57.29,379186.0
2017-08-31 10:30:00,57.3,57.77,57.25,57.47,373139.0,57.3,57.77,57.25,57.47,373139.0
2017-08-31 11:00:00,57.5,57.75,57.3,57.38,229277.0,57.5,57.75,57.3,57.38,229277.0
2017-08-31 11:30:00,57.38,57.43,57.15,57.23,202799.0,57.38,57.43,57.15,57.23,202799.0
2017-08-31 12:00:00,57.22,57.44,56.82,56.85,327407.0,57.22,57.44,56.82,56.85,327407.0
2017-08-31 12:30:00,56.87,57.4,56.56,57.27,303619.0,56.87,57.4,56.56,57.27,303619.0
2017-08-31 13:00:00,57.28,57.4,57.04,57.24,221615.0,57.28,57.4,57.04,57.24,221615.0
2017-08-31 13:30:00,57.25,57.37,57.14,57.2,320777.0,57.25,57.37,57.14,57.2,320777.0
2017-08-31 14:00:00,57.2,57.71,57.19,57.34,279223.0,57.2,57.71,57.19,57.34,279223.0
2017-08-31 14:30:00,57.34,57.38,57.11,57.34,346547.0,57.34,57.38,57.11,57.34,346547.0
2017-08-31 15:00:00,57.34,57.45,57.15,57.38,468046.0,57.34,57.45,57.15,57.38,468046.0
2017-08-31 15:30:00,57.37,57.6,57.24,57.57,1260290.0,57.37,57.6,57.24,57.57,1260290.0
2017-09-01 09:30:00,61.22,61.98,60.5,61.64,2841669.0,61.22,61.98,60.5,61.64,2841669.0
2017-09-01 10:00:00,61.66,62.54,61.48,62.47,1726297.0,61.66,62.54,61.48,62.47,1726297.0
2017-09-01 10:30:00,62.5,62.58,61.8,61.9,755706.0,62.5,62.58,61.8,61.9,755706.0
2017-09-01 11:00:00,61.92,62.06,61.44,61.64,655887.0,61.92,62.06,61.44,61.64,655887.0
2017-09-01 11:30:00,61.66,61.95,61.59,61.92,383827.0,61.66,61.95,61.59,61.92,383827.0
2017-09-01 12:00:00,61.89,62.24,61.66,61.75,408278.0,61.89,62.24,61.66,61.75,408278.0
2017-09-01 12:30:00,61.75,61.94,61.66,61.75,273389.0,61.75,61.94,61.66,61.75,273389.0
2017-09-01 13:00:00,61.74,61.82,61.31,61.34,404695.0,61.74,61.82,61.31,61.34,404695.0
2017-09-01 13:30:00,61.34,61.43,60.91,61.16,563841.0,61.34,61.43,60.91,61.16,563841.0
2017-09-01 14:00:00,61.15,61.45,61.15,61.4,272406.0,61.15,61.45,61.15,61.4,272406.0
2017-09-01 14:30:00,61.39,61.41,61.05,61.13,426152.0,61.39,61.41,61.05,61.13,426152.0
2017-09-01 15:00:00,61.13,61.81,61.11,61.72,519703.0,61.13,61.81,61.11,61.72,519703.0
2017-09-01 15:30:00,61.73,61.77,61.23,61.69,1130960.0,61.73,61.77,61.23,61.69,1130960.0
2017-09-05 09:30:00,62.09,62.18,61.22,61.68,563160.0,62.09,62.18,61.22,61.68,563160.0
2017-09-05 10:00:00,61.7,61.7,60.71,60.88,419889.0,61.7,61.7,60.71,60.88,419889.0
2017-09-05 10:30:00,60.9,60.98,60.37,60.79,296218.0,60.9,60.98,60.37,60.79,296218.0
2017-09-05 11:00:00,60.78,61.1,60.73,60.99,232011.0,60.78,61.1,60.73,60.99,232011.0
2017-09-05 11:30:00,60.98,61.2,60.98,61.14,134088.0,60.98,61.2,60.98,61.14,134088.0
2017-09-05 12:00:00,61.15,61.35,61.07,61.2,143522.0,61.15,61.35,61.07,61.2,143522.0
2017-09-05 12:30:00,61.18,61.18,60.86,60.99,95783.0,61.18,61.18,60.86,60.99,95783.0
2017-09-05 13:00:00,60.95,61.2,60.91,61.14,94691.0,60.95,61.2,60.91,61.14,94691.0
2017-09-05 13:30:00,61.11,61.22,60.76,60.79,278427.0,61.11,61.22,60.76,60.79,278427.0
2017-09-05 14:00:00,60.78,61.23,60.78,61.16,126094.0,60.78,61.23,60.78,61.16,126094.0
2017-09-05 14:30:00,61.14,61.2,60.99,61.06,153053.0,61.14,61.2,60.99,61.06,153053.0
2017-09-05 15:00:00,61.06,61.45,61.03,61.41,175261.0,61.06,61.45,61.03,61.41,175261.0
2017-09-05 15:30:00,61.4,61.66,61.38,61.56,471836.0,61.4,61.66,61.38,61.56,471836.0
2017-09-06 09:30:00,61.48,61.99,61.09,61.35,259603.0,61.48,61.99,61.09,61.35,259603.0
2017-09-06 10:00:00,61.41,61.54,61.21,61.35,119857.0,61.41,61.54,61.21,61.35,119857.0
2017-09-06 10:30:00,61.32,61.33,60.56,60.84,287544.0,61.32,61.33,60.56,60.84,287544.0
2017-09-06 11:00:00,60.83,61.08,60.74,60.88,120181.0,60.83,61.08,60.74,60.88,120181.0
2017-09-06 11:30:00,60.88,61.06,60.83,60.9,70211.0,60.88,61.06,60.83,60.9,70211.0
2017-09-06 12:00:00,60.91,61.04,60.86,61.04,76075.0,60.91,61.04,60.86,61.04,76075.0
2017-09-06 12:30:00,61.05,61.39,60.99,61.25,92347.0,61.05,61.39,60.99,61.25,92347.0
2017-09-06 13:00:00,61.26,61.46,61.25,61.33,95663.0,61.26,61.46,61.25,61.33,95663.0
2017-09-06 13:30:00,61.33,61.47,61.31,61.36,70636.0,61.33,61.47,61.31,61.36,70636.0
2017-09-06 14:00:00,61.38,61.52,61.35,61.47,80129.0,61.38,61.52,61.35,61.47,80129.0
2017-09-06 14:30:00,61.46,61.47,61.35,61.41,109773.0,61.46,61.47,61.35,61.41,109773.0
2017-09-06 15:00:00,61.41,61.65,61.4,61.56,167948.0,61.41,61.65,61.4,61.56,167948.0
2017-09-06 15:30:00,61.55,61.55,61.41,61.51,331066.0,61.55,61.55,61.41,61.51,331066.0
2017-09-07 09:30:00,61.5,61.5,60.81,60.86,114677.0,61.5,61.5,60.81,60.86,114677.0
2017-09-07 10:00:00,60.85,60.85,60.41,60.62,157874.0,60.85,60.85,60.41,60.62,157874.0
2017-09-07 10:30:00,60.62,60.84,60.49,60.81,134870.0,60.62,60.84,60.49,60.81,134870.0
2017-09-07 11:00:00,60.81,61.09,60.8,61.09,108756.0,60.81,61.09,60.8,61.09,108756.0
2017-09-07 11:30:00,61.11,61.46,61.01,61.34,107496.0,61.11,61.46,61.01,61.34,107496.0
2017-09-07 12:00:00,61.32,61.33,61.08,61.18,51027.0,61.32,61.33,61.08,61.18,51027.0
2017-09-07 12:30:00,61.18,61.43,61.18,61.4,112801.0,61.18,61.43,61.18,61.4,112801.0
2017-09-07 13:00:00,61.39,61.48,61.3,61.39,54494.0,61.39,61.48,61.3,61.39,54494.0
2017-09-07 13:30:00,61.37,61.49,61.32,61.47,49074.0,61.37,61.49,61.32,61.47,49074.0
2017-09-07 14:00:00,61.45,61.61,61.44,61.61,70300.0,61.45,61.61,61.44,61.61,70300.0
2017-09-07 14:30:00,61.6,61.6,61.25,61.31,82281.0,61.6,61.6,61.25,61.31,82281.0
2017-09-07 15:00:00,61.33,61.42,61.3,61.38,91546.0,61.33,61.42,61.3,61.38,91546.0
2017-09-07 15:30:00,61.36,61.41,61.21,61.31,280020.0,61.36,61.41,61.21,61.31,280020.0
2017-09-08 09:30:00,61.02,61.35,60.69,61.13,118351.0,61.02,61.35,60.69,61.13,118351.0
2017-09-08 10:00:00,61.14,61.21,60.87,60.94,67991.0,61.14,61.21,60.87,60.94,67991.0
2017-09-08 10:30:00,60.94,61.75,60.9,61.68,471692.0,60.94,61.75,60.9,61.68,471692.0
2017-09-08 11:00:00,61.67,63.0,61.66,62.93,696998.0,61.67,63.0,61.66,62.93,696998.0
2017-09-08 11:30:00,62.91,62.93,61.78,61.79,241151.0,62.91,62.93,61.78,61.79,241151.0
2017-09-08 12:00:00,61.81,61.96,61.53,61.88,136050.0,61.81,61.96,61.53,61.88,136050.0
2017-09-08 12:30:00,61.9,62.4,61.9,62.33,134217.0,61.9,62.4,61.9,62.33,134217.0
2017-09-08 13:00:00,62.32,62.43,62.25,62.32,50441.0,62.32,62.43,62.25,62.32,50441.0
2017-09-08 13:30:00,62.3,62.59,62.28,62.5,133389.0,62.3,62.59,62.28,62.5,133389.0
2017-09-08 14:00:00,62.5,62.72,62.49,62.5,96146.0,62.5,62.72,62.49,62.5,96146.0
2017-09-08 14:30:00,62.49,62.57,62.05,62.12,134272.0,62.49,62.57,62.05,62.12,134272.0
2017-09-08 15:00:00,62.11,62.25,62.04,62.12,163491.0,62.11,62.25,62.04,62.12,163491.0
2017-09-08 15:30:00,62.11,62.43,62.1,62.34,411447.0,62.11,62.43,62.1,62.34,411447.0
2017-09-11 09:30:00,62.48,62.78,62.19,62.48,199741.0,62.48,62.78,62.19,62.48,199741.0
2017-09-11 10:00:00,62.48,62.73,62.33,62.56,80176.0,62.48,62.73,62.33,62.56,80176.0
2017-09-11 10:30:00,62.56,62.87,62.54,62.87,101938.0,62.56,62.87,62.54,62.87,101938.0
2017-09-11 11:00:00,62.87,63.08,62.54,62.81,131918.0,62.87,63.08,62.54,62.81,131918.0
2017-09-11 11:30:00,62.8,62.93,62.72,62.92,71174.0,62.8,62.93,62.72,62.92,71174.0
2017-09-11 12:00:00,62.93,62.97,62.86,62.91,68042.0,62.93,62.97,62.86,62.91,68042.0
2017-09-11 12:30:00,62.91,62.93,62.55,62.55,40341.0,62.91,62.93,62.55,62.55,40341.0
2017-09-11 13:00:00,62.56,62.62,62.4,62.43,65042.0,62.56,62.62,62.4,62.43,65042.0
2017-09-11 13:30:00,62.44,62.46,62.14,62.18,97573.0,62.44,62.46,62.14,62.18,97573.0
2017-09-11 14:00:00,62.19,62.24,61.97,62.11,92083.0,62.19,62.24,61.97,62.11,92083.0
2017-09-11 14:30:00,62.09,62.19,62.05,62.1,99044.0,62.09,62.19,62.05,62.1,99044.0
2017-09-11 15:00:00,62.12,62.22,62.02,62.09,89882.0,62.12,62.22,62.02,62.09,89882.0
2017-09-11 15:30:00,62.08,62.09,61.86,61.9,293181.0,62.08,62.09,61.86,61.9,293181.0
2017-09-12 09:30:00,62.19,62.28,61.61,61.63,113126.0,62.19,62.28,61.61,61.63,113126.0
2017-09-12 10:00:00,61.68,61.75,61.48,61.49,109351.0,61.68,61.75,61.48,61.49,109351.0
2017-09-12 10:30:00,61.5,61.71,61.38,61.54,108490.0,61.5,61.71,61.38,61.54,108490.0
2017-09-12 11:00:00,61.49,61.67,61.33,61.62,38739.0,61.49,61.67,61.33,61.62,38739.0
2017-09-12 11:30:00,61.64,61.72,61.56,61.6,34096.0,61.64,61.72,61.56,61.6,34096.0
2017-09-12 12:00:00,61.6,61.66,61.56,61.63,21431.0,61.6,61.66,61.56,61.63,21431.0
2017-09-12 12:30:00,61.63,61.78,61.6,61.72,57263.0,61.63,61.78,61.6,61.72,57263.0
2017-09-12 13:00:00,61.69,61.75,61.61,61.69,30564.0,61.69,61.75,61.61,61.69,30564.0
2017-09-12 13:30:00,61.7,61.71,61.49,61.54,54225.0,61.7,61.71,61.49,61.54,54225.0
2017-09-12 14:00:00,61.55,61.65,61.49,61.51,39408.0,61.55,61.65,61.49,61.51,39408.0
2017-09-12 14:30:00,61.5,61.53,61.35,61.48,59897.0,61.5,61.53,61.35,61.48,59897.0
2017-09-12 15:00:00,61.47,61.68,61.39,61.66,62843.0,61.47,61.68,61.39,61.66,62843.0
2017-09-12 15:30:00,61.67,61.85,61.65,61.79,163875.0,61.67,61.85,61.65,61.79,163875.0
2017-09-13 09:30:00,61.72,61.99,61.62,61.85,45921.0,61.72,61.99,61.62,61.85,45921.0
2017-09-13 10:00:00,61.89,62.12,61.84,62.01,88767.0,61.89,62.12,61.84,62.01,88767.0
2017-09-13 10:30:00,62.02,62.03,61.53,61.74,105528.0,62.02,62.03,61.53,61.74,105528.0
2017-09-13 11:00:00,61.74,61.74,61.46,61.51,36714.0,61.74,61.74,61.46,61.51,36714.0
2017-09-13 11:30:00,61.49,61.63,61.4,61.49,40416.0,61.49,61.63,61.4,61.49,40416.0
2017-09-13 12:00:00,61.53,61.66,61.39,61.62,32639.0,61.53,61.66,61.39,61.62,32639.0
2017-09-13 12:30:00,61.61,61.67,61.59,61.63,25100.0,61.61,61.67,61.59,61.63,25100.0
2017-09-13 13:00:00,61.6,61.65,61.41,61.46,32432.0,61.6,61.65,61.41,61.46,32432.0
2017-09-13 13:30:00,61.43,61.52,61.4,61.4,33000.0,61.43,61.52,61.4,61.4,33000.0
2017-09-13 14:00:00,61.4,61.54,61.31,61.39,43929.0,61.4,61.54,61.31,61.39,43929.0
2017-09-13 14:30:00,61.39,61.52,61.37,61.47,47265.0,61.39,61.52,61.37,61.47,47265.0
2017-09-13 15:00:00,61.48,61.55,61.47,61.51,93165.0,61.48,61.55,61.47,61.51,93165.0
2017-09-13 15:30:00,61.52,61.7,61.46,61.49,287663.0,61.52,61.7,61.46,61.49,287663.0
2017-09-14 09:30:00,61.58,61.58,59.79,60.38,309515.0,61.58,61.58,59.79,60.38,309515.0
2017-09-14 10:00:00,60.38,60.72,60.31,60.54,76514.0,60.38,60.72,60.31,60.54,76514.0
2017-09-14 10:30:00,60.53,60.62,60.38,60.44,69753.0,60.53,60.62,60.38,60.44,69753.0
2017-09-14 11:00:00,60.45,60.69,60.36,60.52,130695.0,60.45,60.69,60.36,60.52,130695.0
2017-09-14 11:30:00,60.52,60.74,60.51,60.74,107602.0,60.52,60.74,60.51,60.74,107602.0
2017-09-14 12:00:00,60.74,60.84,60.68,60.74,42771.0,60.74,60.84,60.68,60.74,42771.0
2017-09-14 12:30:00,60.72,60.89,60.69,60.81,35024.0,60.72,60.89,60.69,60.81,35024.0
2017-09-14 13:00:00,60.81,60.87,60.68,60.7,235288.0,60.81,60.87,60.68,60.7,235288.0
2017-09-14 13:30:00,60.71,60.79,60.58,60.73,59416.0,60.71,60.79,60.58,60.73,59416.0
2017-09-14 14:00:00,60.72,60.97,60.68,60.93,51157.0,60.72,60.97,60.68,60.93,51157.0
2017-09-14 14:30:00,60.93,61.22,60.92,61.18,199460.0,60.93,61.22,60.92,61.18,199460.0
2017-09-14 15:00:00,61.17,61.31,60.97,61.0,91173.0,61.17,61.31,60.97,61.0,91173.0
2017-09-14 15:30:00,61.0,61.14,60.96,61.11,215922.0,61.0,61.14,60.96,61.11,215922.0
2017-09-15 09:30:00,61.23,61.38,60.69,60.87,105087.0,61.23,61.38,60.69,60.87,105087.0
2017-09-15 10:00:00,60.89,60.96,60.31,60.42,141755.0,60.89,60.96,60.31,60.42,141755.0
2017-09-15 10:30:00,60.42,60.45,60.18,60.37,118675.0,60.42,60.45,60.18,60.37,118675.0
2017-09-15 11:00:00,60.34,60.48,60.23,60.44,79289.0,60.34,60.48,60.23,60.44,79289.0
2017-09-15 11:30:00,60.45,60.47,60.3,60.41,61253.0,60.45,60.47,60.3,60.41,61253.0
2017-09-15 12:00:00,60.4,60.62,60.4,60.49,49305.0,60.4,60.62,60.4,60.49,49305.0
2017-09-15 12:30:00,60.5,60.56,60.38,60.48,64380.0,60.5,60.56,60.38,60.48,64380.0
2017-09-15 13:00:00,60.49,60.51,60.38,60.42,40999.0,60.49,60.51,60.38,60.42,40999.0
2017-09-15 13:30:00,60.38,60.48,60.15,60.2,84580.0,60.38,60.48,60.15,60.2,84580.0
2017-09-15 14:00:00,60.21,60.23,60.01,60.05,129279.0,60.21,60.23,60.01,60.05,129279.0
2017-09-15 14:30:00,60.05,60.34,59.99,60.32,176412.0,60.05,60.34,59.99,60.32,176412.0
2017-09-15 15:00:00,60.31,60.38,60.2,60.34,134322.0,60.31,60.38,60.2,60.34,134322.0
2017-09-15 15:30:00,60.35,60.62,60.27,60.6,448560.0,60.35,60.62,60.27,60.6,448560.0
2017-09-18 09:30:00,60.74,60.91,60.47,60.69,96592.0,60.74,60.91,60.47,60.69,96592.0
2017-09-18 10:00:00,60.7,60.93,60.3,60.42,130988.0,60.7,60.93,60.3,60.42,130988.0
2017-09-18 10:30:00,60.43,60.51,60.07,60.21,137934.0,60.43,60.51,60.07,60.21,137934.0
2017-09-18 11:00:00,60.2,60.24,60.0,60.12,105179.0,60.2,60.24,60.0,60.12,105179.0
2017-09-18 11:30:00,60.1,60.1,59.57,59.59,135524.0,60.1,60.1,59.57,59.59,135524.0
2017-09-18 12:00:00,59.59,59.73,59.57,59.59,106240.0,59.59,59.73,59.57,59.59,106240.0
2017-09-18 12:30:00,59.6,59.77,59.58,59.68,76304.0,59.6,59.77,59.58,59.68,76304.0
2017-09-18 13:00:00,59.69,59.72,59.59,59.59,43069.0,59.69,59.72,59.59,59.59,43069.0
2017-09-18 13:30:00,59.59,59.65,59.5,59.53,70998.0,59.59,59.65,59.5,59.53,70998.0
2017-09-18 14:00:00,59.51,59.53,59.28,59.31,125203.0,59.51,59.53,59.28,59.31,125203.0
2017-09-18 14:30:00,59.32,59.46,59.18,59.42,85527.0,59.32,59.46,59.18,59.42,85527.0
2017-09-18 15:00:00,59.43,59.46,59.38,59.44,102507.0,59.43,59.46,59.38,59.44,102507.0
2017-09-18 15:30:00,59.45,59.78,59.35,59.75,479169.0,59.45,59.78,59.35,59.75,479169.0
2017-09-19 09:30:00,59.33,59.79,58.72,58.73,433941.0,59.33,59.79,58.72,58.73,433941.0
2017-09-19 10:00:00,58.75,58.88,58.55,58.66,238437.0,58.75,58.88,58.55,58.66,238437.0
2017-09-19 10:30:00,58.66,58.72,58.07,58.21,290488.0,58.66,58.72,58.07,58.21,290488.0
2017-09-19 11:00:00,58.25,58.34,58.05,58.11,166500.0,58.25,58.34,58.05,58.11,166500.0
2017-09-19 11:30:00,58.1,58.2,58.01,58.15,98919.0,58.1,58.2,58.01,58.15,98919.0
2017-09-19 12:00:00,58.16,58.44,58.09,58.39,183290.0,58.16,58.44,58.09,58.39,183290.0
2017-09-19 12:30:00,58.41,58.58,58.3,58.39,119776.0,58.41,58.58,58.3,58.39,119776.0
2017-09-19 13:00:00,58.36,58.42,58.31,58.41,70255.0,58.36,58.42,58.31,58.41,70255.0
2017-09-19 13:30:00,58.41,58.47,58.13,58.13,115134.0,58.41,58.47,58.13,58.13,115134.0
2017-09-19 14:00:00,58.17,58.44,58.16,58.39,102896.0,58.17,58.44,58.16,58.39,102896.0
2017-09-19 14:30:00,58.4,58.54,58.39,58.49,73934.0,58.4,58.54,58.39,58.49,73934.0
2017-09-19 15:00:00,58.5,58.58,58.47,58.57,195762.0,58.5,58.58,58.47,58.57,195762.0
2017-09-19 15:30:00,58.56,59.16,58.55,58.94,609519.0,58.56,59.16,58.55,58.94,609519.0
2017-09-20 09:30:00,58.88,58.94,58.47,58.82,69405.0,58.88,58.94,58.47,58.82,69405.0
2017-09-20 10:00:00,58.87,59.06,58.78,58.94,84307.0,58.87,59.06,58.78,58.94,84307.0
2017-09-20 10:30:00,58.93,58.96,58.69,58.8,59467.0,58.93,58.96,58.69,58.8,59467.0
2017-09-20 11:00:00,58.81,58.98,58.6,58.93,89399.0,58.81,58.98,58.6,58.93,89399.0
2017-09-20 11:30:00,58.91,59.03,58.91,58.95,79427.0,58.91,59.03,58.91,58.95,79427.0
2017-09-20 12:00:00,58.93,58.98,58.76,58.79,45969.0,58.93,58.98,58.76,58.79,45969.0
2017-09-20 12:30:00,58.79,58.91,58.75,58.75,48271.0,58.79,58.91,58.75,58.75,48271.0
2017-09-20 13:00:00,58.76,58.78,58.45,58.48,160944.0,58.76,58.78,58.45,58.48,160944.0
2017-09-20 13:30:00,58.48,58.61,58.37,58.4,82936.0,58.48,58.61,58.37,58.4,82936.0
2017-09-20 14:00:00,58.4,58.4,58.06,58.17,87372.0,58.4,58.4,58.06,58.17,87372.0
2017-09-20 14:30:00,58.16,58.43,58.14,58.36,93689.0,58.16,58.43,58.14,58.36,93689.0
2017-09-20 15:00:00,58.36,58.4,58.17,58.18,83383.0,58.36,58.4,58.17,58.18,83383.0
2017-09-20 15:30:00,58.18,58.64,58.16,58.56,290344.0,58.18,58.64,58.16,58.56,290344.0
2017-09-21 09:30:00,58.31,58.6,58.0,58.12,58028.0,58.31,58.6,58.0,58.12,58028.0
2017-09-21 10:00:00,58.07,58.41,58.06,58.35,31216.0,58.07,58.41,58.06,58.35,31216.0
2017-09-21 10:30:00,58.36,58.78,58.36,58.69,108256.0,58.36,58.78,58.36,58.69,108256.0
2017-09-21 11:00:00,58.7,58.74,58.51,58.57,39147.0,58.7,58.74,58.51,58.57,39147.0
2017-09-21 11:30:00,58.57,58.67,58.44,58.6,36947.0,58.57,58.67,58.44,58.6,36947.0
2017-09-21 12:00:00,58.61,58.78,58.58,58.71,41885.0,58.61,58.78,58.58,58.71,41885.0
2017-09-21 12:30:00,58.71,58.85,58.69,58.82,31372.0,58.71,58.85,58.69,58.82,31372.0
2017-09-21 13:00:00,58.82,58.84,58.69,58.69,27764.0,58.82,58.84,58.69,58.69,27764.0
2017-09-21 13:30:00,58.69,58.72,58.52,58.54,41314.0,58.69,58.72,58.52,58.54,41314.0
2017-09-21 14:00:00,58.54,58.62,58.52,58.55,36353.0,58.54,58.62,58.52,58.55,36353.0
2017-09-21 14:30:00,58.56,58.59,58.46,58.55,55343.0,58.56,58.59,58.46,58.55,55343.0
2017-09-21 15:00:00,58.57,58.63,58.4,58.54,89419.0,58.57,58.63,58.4,58.54,89419.0
2017-09-21 15:30:00,58.55,58.65,58.53,58.6,142886.0,58.55,58.65,58.53,58.6,142886.0
2017-09-22 09:30:00,57.9,58.78,57.87,58.68,137765.0,57.9,58.78,57.87,58.68,137765.0
2017-09-22 10:00:00,58.79,58.79,58.33,58.36,50221.0,58.79,58.79,58.33,58.36,50221.0
2017-09-22 10:30:00,58.38,58.5,58.16,58.5,118571.0,58.38,58.5,58.16,58.5,118571.0
2017-09-22 11:00:00,58.5,58.52,58.08,58.1,58268.0,58.5,58.52,58.08,58.1,58268.0
2017-09-22 11:30:00,58.09,58.29,58.01,58.22,106215.0,58.09,58.29,58.01,58.22,106215.0
2017-09-22 12:00:00,58.2,58.3,58.13,58.16,93480.0,58.2,58.3,58.13,58.16,93480.0
2017-09-22 12:30:00,58.16,58.16,58.0,58.09,54101.0,58.16,58.16,58.0,58.09,54101.0
2017-09-22 13:00:00,58.08,58.22,58.02,58.02,56013.0,58.08,58.22,58.02,58.02,56013.0
2017-09-22 13:30:00,58.03,58.11,57.94,58.08,144506.0,58.03,58.11,57.94,58.08,144506.0
2017-09-22 14:00:00,58.09,58.1,58.0,58.01,73255.0,58.09,58.1,58.0,58.01,73255.0
2017-09-22 14:30:00,58.0,58.32,57.99,58.22,105489.0,58.0,58.32,57.99,58.22,105489.0
2017-09-22 15:00:00,58.24,58.32,58.21,58.23,86315.0,58.24,58.32,58.21,58.23,86315.0
2017-09-22 15:30:00,58.21,58.28,58.12,58.15,197805.0,58.21,58.28,58.12,58.15,197805.0
2017-09-25 09:30:00,57.89,58.36,57.68,57.83,216475.0,57.89,58.36,57.68,57.83,216475.0
2017-09-25 10:00:00,57.83,58.01,57.66,57.72,120661.0,57.83,58.01,57.66,57.72,120661.0
2017-09-25 10:30:00,57.72,57.75,57.56,57.57,76472.0,57.72,57.75,57.56,57.57,76472.0
2017-09-25 11:00:00,57.57,57.84,57.54,57.84,74696.0,57.57,57.84,57.54,57.84,74696.0
2017-09-25 11:30:00,57.83,58.03,57.79,57.88,76813.0,57.83,58.03,57.79,57.88,76813.0
2017-09-25 12:00:00,57.86,57.86,57.42,57.45,129382.0,57.86,57.86,57.42,57.45,129382.0
2017-09-25 12:30:00,57.46,57.73,57.46,57.64,48045.0,57.46,57.73,57.46,57.64,48045.0
2017-09-25 13:00:00,57.65,57.69,57.48,57.5,33478.0,57.65,57.69,57.48,57.5,33478.0
2017-09-25 13:30:00,57.49,57.61,57.47,57.47,61899.0,57.49,57.61,57.47,57.47,61899.0
2017-09-25 14:00:00,57.47,57.5,57.29,57.33,123344.0,57.47,57.5,57.29,57.33,123344.0
2017-09-25 14:30:00,57.35,57.46,57.19,57.42,128731.0,57.35,57.46,57.19,57.42,128731.0
2017-09-25 15:00:00,57.42,57.64,57.39,57.5,144003.0,57.42,57.64,57.39,57.5,144003.0
2017-09-25 15:30:00,57.49,57.49,57.34,57.4,386408.0,57.49,57.49,57.34,57.4,386408.0
2017-09-26 09:30:00,57.76,58.46,57.76,58.09,282075.0,57.76,58.46,57.76,58.09,282075.0
2017-09-26 10:00:00,58.11,58.32,57.98,58.17,104048.0,58.11,58.32,57.98,58.17,104048.0
2017-09-26 10:30:00,58.2,58.26,57.99,58.1,75921.0,58.2,58.26,57.99,58.1,75921.0
2017-09-26 11:00:00,58.1,58.2,58.03,58.07,78070.0,58.1,58.2,58.03,58.07,78070.0
2017-09-26 11:30:00,58.08,58.33,58.05,58.32,151637.0,58.08,58.33,58.05,58.32,151637.0
2017-09-26 12:00:00,58.31,58.8,58.31,58.77,275974.0,58.31,58.8,58.31,58.77,275974.0
2017-09-26 12:30:00,58.76,59.01,58.69,58.94,124272.0,58.76,59.01,58.69,58.94,124272.0
2017-09-26 13:00:00,58.94,59.2,58.93,59.17,241230.0,58.94,59.2,58.93,59.17,241230.0
2017-09-26 13:30:00,59.17,59.31,59.15,59.24,138757.0,59.17,59.31,59.15,59.24,138757.0
2017-09-26 14:00:00,59.25,59.51,59.19,59.49,156511.0,59.25,59.51,59.19,59.49,156511.0
2017-09-26 14:30:00,59.5,59.51,59.19,59.33,151700.0,59.5,59.51,59.19,59.33,151700.0
2017-09-26 15:00:00,59.34,59.64,59.29,59.47,173998.0,59.34,59.64,59.29,59.47,173998.0
2017-09-26 15:30:00,59.46,59.5,59.2,59.34,605232.0,59.46,59.5,59.2,59.34,605232.0
2017-09-27 09:30:00,59.33,60.1,59.25,59.52,189729.0,59.33,60.1,59.25,59.52,189729.0
2017-09-27 10:00:00,59.53,59.89,59.49,59.64,137078.0,59.53,59.89,59.49,59.64,137078.0
2017-09-27 10:30:00,59.64,59.66,59.15,59.28,132062.0,59.64,59.66,59.15,59.28,132062.0
2017-09-27 11:00:00,59.28,59.57,59.28,59.47,86026.0,59.28,59.57,59.28,59.47,86026.0
2017-09-27 11:30:00,59.47,59.55,59.35,59.4,53833.0,59.47,59.55,59.35,59.4,53833.0
2017-09-27 12:00:00,59.38,59.5,59.35,59.39,81382.0,59.38,59.5,59.35,59.39,81382.0
2017-09-27 12:30:00,59.39,59.56,59.35,59.51,44194.0,59.39,59.56,59.35,59.51,44194.0
2017-09-27 13:00:00,59.5,59.6,59.5,59.54,33655.0,59.5,59.6,59.5,59.54,33655.0
2017-09-27 13:30:00,59.55,59.63,59.51,59.6,43943.0,59.55,59.63,59.51,59.6,43943.0
2017-09-27 14:00:00,59.61,59.71,59.55,59.64,93040.0,59.61,59.71,59.55,59.64,93040.0
2017-09-27 14:30:00,59.64,59.67,59.55,59.64,65085.0,59.64,59.67,59.55,59.64,65085.0
2017-09-27 15:00:00,59.63,60.05,59.56,60.04,291197.0,59.63,60.05,59.56,60.04,291197.0
2017-09-27 15:30:00,60.04,60.28,60.03,60.13,362881.0,60.04,60.28,60.03,60.13,362881.0
2017-09-28 09:30:00,60.02,60.59,59.91,60.46,102449.0,60.02,60.59,59.91,60.46,102449.0
2017-09-28 10:00:00,60.44,60.82,60.44,60.82,152097.0,60.44,60.82,60.44,60.82,152097.0
2017-09-28 10:30:00,60.8,60.94,60.36,60.47,145587.0,60.8,60.94,60.36,60.47,145587.0
2017-09-28 11:00:00,60.47,60.56,60.31,60.37,76488.0,60.47,60.56,60.31,60.37,76488.0
2017-09-28 11:30:00,60.35,60.47,60.32,60.46,57597.0,60.35,60.47,60.32,60.46,57597.0
2017-09-28 12:00:00,60.42,60.48,60.28,60.48,60137.0,60.42,60.48,60.28,60.48,60137.0
2017-09-28 12:30:00,60.47,60.48,60.25,60.34,56122.0,60.47,60.48,60.25,60.34,56122.0
2017-09-28 13:00:00,60.33,60.36,60.27,60.28,27179.0,60.33,60.36,60.27,60.28,27179.0
2017-09-28 13:30:00,60.29,60.32,60.18,60.19,27745.0,60.29,60.32,60.18,60.19,27745.0
2017-09-28 14:00:00,60.21,60.27,60.17,60.26,54763.0,60.21,60.27,60.17,60.26,54763.0
2017-09-28 14:30:00,60.27,60.28,60.2,60.22,31736.0,60.27,60.28,60.2,60.22,31736.0
2017-09-28 15:00:00,60.2,60.29,60.14,60.15,63095.0,60.2,60.29,60.14,60.15,63095.0
2017-09-28 15:30:00,60.15,60.33,60.15,60.27,144839.0,60.15,60.33,60.15,60.27,144839.0
2017-09-29 09:30:00,60.5,61.0,60.13,60.75,260931.0,60.5,61.0,60.13,60.75,260931.0
2017-09-29 10:00:00,60.75,61.43,60.69,61.36,158994.0,60.75,61.43,60.69,61.36,158994.0
2017-09-29 10:30:00,61.33,61.48,61.27,61.48,154493.0,61.33,61.48,61.27,61.48,154493.0
2017-09-29 11:00:00,61.48,61.81,61.42,61.77,124626.0,61.48,61.81,61.42,61.77,124626.0
2017-09-29 11:30:00,61.78,61.8,61.54,61.72,70945.0,61.78,61.8,61.54,61.72,70945.0
2017-09-29 12:00:00,61.72,61.84,61.7,61.77,73064.0,61.72,61.84,61.7,61.77,73064.0
2017-09-29 12:30:00,61.77,61.77,61.57,61.57,44711.0,61.77,61.77,61.57,61.57,44711.0
2017-09-29 13:00:00,61.57,61.72,61.55,61.67,43021.0,61.57,61.72,61.55,61.67,43021.0
2017-09-29 13:30:00,61.67,61.82,61.66,61.81,54065.0,61.67,61.82,61.66,61.81,54065.0
2017-09-29 14:00:00,61.82,62.08,61.81,62.03,100782.0,61.82,62.08,61.81,62.03,100782.0
2017-09-29 14:30:00,62.03,62.12,61.94,62.04,132480.0,62.03,62.12,61.94,62.04,132480.0
2017-09-29 15:00:00,62.05,62.27,62.05,62.18,134990.0,62.05,62.27,62.05,62.18,134990.0
2017-09-29 15:30:00,62.17,62.33,62.06,62.24,520538.0,62.17,62.33,62.06,62.24,520538.0
2017-10-02 09:30:00,62.17,62.53,61.73,62.46,179195.0,62.17,62.53,61.73,62.46,179195.0
2017-10-02 10:00:00,62.48,62.97,62.48,62.71,136082.0,62.48,62.97,62.48,62.71,136082.0
2017-10-02 10:30:00,62.73,62.83,62.65,62.72,119789.0,62.73,62.83,62.65,62.72,119789.0
2017-10-02 11:00:00,62.72,62.75,62.55,62.69,83691.0,62.72,62.75,62.55,62.69,83691.0
2017-10-02 11:30:00,62.7,62.87,62.57,62.58,90496.0,62.7,62.87,62.57,62.58,90496.0
2017-10-02 12:00:00,62.58,62.84,62.5,62.82,81606.0,62.58,62.84,62.5,62.82,81606.0
2017-10-02 12:30:00,62.83,62.85,62.71,62.76,78075.0,62.83,62.85,62.71,62.76,78075.0
2017-10-02 13:00:00,62.75,63.09,62.72,63.01,109765.0,62.75,63.09,62.72,63.01,109765.0
2017-10-02 13:30:00,63.04,63.21,62.99,63.1,103141.0,63.04,63.21,62.99,63.1,103141.0
2017-10-02 14:00:00,63.1,63.12,62.48,62.61,135238.0,63.1,63.12,62.48,62.61,135238.0
2017-10-02 14:30:00,62.62,62.71,62.6,62.71,80445.0,62.62,62.71,62.6,62.71,80445.0
2017-10-02 15:00:00,62.72,62.82,62.67,62.69,133682.0,62.72,62.82,62.67,62.69,133682.0
2017-10-02 15:30:00,62.72,63.05,62.72,62.82,454777.0,62.72,63.05,62.72,62.82,454777.0
2017-10-03 09:30:00,62.98,63.35,62.82,62.87,80235.0,62.98,63.35,62.82,62.87,80235.0
2017-10-03 10:00:00,62.87,62.9,62.67,62.77,58248.0,62.87,62.9,62.67,62.77,58248.0
2017-10-03 10:30:00,62.79,62.83,62.57,62.7,44958.0,62.79,62.83,62.57,62.7,44958.0
2017-10-03 11:00:00,62.71,62.73,62.57,62.62,63869.0,62.71,62.73,62.57,62.62,63869.0
2017-10-03 11:30:00,62.62,62.68,62.53,62.64,56708.0,62.62,62.68,62.53,62.64,56708.0
2017-10-03 12:00:00,62.64,62.66,62.49,62.61,60466.0,62.64,62.66,62.49,62.61,60466.0
2017-10-03 12:30:00,62.63,62.63,62.15,62.21,64775.0,62.63,62.63,62.15,62.21,64775.0
2017-10-03 13:00:00,62.21,62.27,62.0,62.06,85281.0,62.21,62.27,62.0,62.06,85281.0
2017-10-03 13:30:00,62.06,62.17,62.05,62.1,55937.0,62.06,62.17,62.05,62.1,55937.0
2017-10-03 14:00:00,62.11,62.15,62.04,62.04,59891.0,62.11,62.15,62.04,62.04,59891.0
2017-10-03 14:30:00,62.05,62.13,61.91,62.1,98912.0,62.05,62.13,61.91,62.1,98912.0
2017-10-03 15:00:00,62.1,62.18,62.04,62.04,97456.0,62.1,62.18,62.04,62.04,97456.0
2017-10-03 15:30:00,62.05,62.3,62.04,62.22,354153.0,62.05,62.3,62.04,62.22,354153.0
2017-10-04 09:30:00,62.14,62.41,61.97,62.29,51868.0,62.14,62.41,61.97,62.29,51868.0
2017-10-04 10:00:00,62.32,62.59,62.21,62.55,34361.0,62.32,62.59,62.21,62.55,34361.0
2017-10-04 10:30:00,62.56,62.6,62.1,62.16,94154.0,62.56,62.6,62.1,62.16,94154.0
2017-10-04 11:00:00,62.18,62.35,62.17,62.22,43405.0,62.18,62.35,62.17,62.22,43405.0
2017-10-04 11:30:00,62.19,62.2,61.92,62.15,92399.0,62.19,62.2,61.92,62.15,92399.0
2017-10-04 12:00:00,62.18,62.24,62.1,62.16,33251.0,62.18,62.24,62.1,62.16,33251.0
2017-10-04 12:30:00,62.16,62.16,61.95,62.0,20018.0,62.16,62.16,61.95,62.0,20018.0
2017-10-04 13:00:00,62.0,62.09,61.87,61.89,29398.0,62.0,62.09,61.87,61.89,29398.0
2017-10-04 13:30:00,61.9,61.92,61.43,61.47,82187.0,61.9,61.92,61.43,61.47,82187.0
2017-10-04 14:00:00,61.44,61.61,61.38,61.42,72304.0,61.44,61.61,61.38,61.42,72304.0
2017-10-04 14:30:00,61.4,61.57,61.4,61.51,46431.0,61.4,61.57,61.4,61.51,46431.0
2017-10-04 15:00:00,61.52,61.58,61.42,61.47,67255.0,61.52,61.58,61.42,61.47,67255.0
2017-10-04 15:30:00,61.47,61.48,61.26,61.32,211217.0,61.47,61.48,61.26,61.32,211217.0
2017-10-05 09:30:00,61.28,62.03,61.17,61.9,115719.0,61.28,62.03,61.17,61.9,115719.0
2017-10-05 10:00:00,61.93,62.28,61.68,62.1,88003.0,61.93,62.28,61.68,62.1,88003.0
2017-10-05 10:30:00,62.1,62.15,61.89,61.98,59657.0,62.1,62.15,61.89,61.98,59657.0
2017-10-05 11:00:00,62.01,62.08,61.89,62.02,85012.0,62.01,62.08,61.89,62.02,85012.0
2017-10-05 11:30:00,62.01,62.15,61.88,62.13,39992.0,62.01,62.15,61.88,62.13,39992.0
2017-10-05 12:00:00,62.11,62.22,61.99,61.99,81156.0,62.11,62.22,61.99,61.99,81156.0
2017-10-05 12:30:00,62.01,62.02,61.91,61.93,17964.0,62.01,62.02,61.91,61.93,17964.0
2017-10-05 13:00:00,61.92,61.94,61.65,61.7,91869.0,61.92,61.94,61.65,61.7,91869.0
2017-10-05 13:30:00,61.69,61.71,61.55,61.57,39321.0,61.69,61.71,61.55,61.57,39321.0
2017-10-05 14:00:00,61.56,61.71,61.56,61.68,46564.0,61.56,61.71,61.56,61.68,46564.0
2017-10-05 14:30:00,61.68,61.75,61.62,61.7,41641.0,61.68,61.75,61.62,61.7,41641.0
2017-10-05 15:00:00,61.71,61.71,61.57,61.64,69321.0,61.71,61.71,61.57,61.64,69321.0
2017-10-05 15:30:00,61.62,61.78,61.55,61.74,188178.0,61.62,61.78,61.55,61.74,188178.0
2017-10-06 09:30:00,61.74,62.08,61.5,61.68,86205.0,61.74,62.08,61.5,61.68,86205.0
2017-10-06 10:00:00,61.64,61.78,61.48,61.67,27134.0,61.64,61.78,61.48,61.67,27134.0
2017-10-06 10:30:00,61.69,61.69,61.4,61.4,32946.0,61.69,61.69,61.4,61.4,32946.0
2017-10-06 11:00:00,61.4,61.48,61.39,61.42,28981.0,61.4,61.48,61.39,61.42,28981.0
2017-10-06 11:30:00,61.44,61.52,61.18,61.18,94539.0,61.44,61.52,61.18,61.18,94539.0
2017-10-06 12:00:00,61.18,61.33,61.16,61.32,51058.0,61.18,61.33,61.16,61.32,51058.0
2017-10-06 12:30:00,61.34,61.44,61.29,61.38,38269.0,61.34,61.44,61.29,61.38,38269.0
2017-10-06 13:00:00,61.37,61.42,61.24,61.25,104650.0,61.37,61.42,61.24,61.25,104650.0
2017-10-06 13:30:00,61.27,61.38,61.15,61.25,80374.0,61.27,61.38,61.15,61.25,80374.0
2017-10-06 14:00:00,61.25,61.41,61.23,61.26,66241.0,61.25,61.41,61.23,61.26,66241.0
2017-10-06 14:30:00,61.26,61.38,61.24,61.3,104910.0,61.26,61.38,61.24,61.3,104910.0
2017-10-06 15:00:00,61.31,61.35,61.2,61.29,77103.0,61.31,61.35,61.2,61.29,77103.0
2017-10-06 15:30:00,61.29,61.37,61.14,61.29,201713.0,61.29,61.37,61.14,61.29,201713.0
2017-10-09 09:30:00,61.33,61.8,61.33,61.46,49138.0,61.33,61.8,61.33,61.46,49138.0
2017-10-09 10:00:00,61.44,61.5,61.13,61.13,42169.0,61.44,61.5,61.13,61.13,42169.0
2017-10-09 10:30:00,61.13,61.16,60.79,60.87,92942.0,61.13,61.16,60.79,60.87,92942.0
2017-10-09 11:00:00,60.88,61.67,60.88,61.62,91990.0,60.88,61.67,60.88,61.62,91990.0
2017-10-09 11:30:00,61.61,61.79,61.54,61.56,49145.0,61.61,61.79,61.54,61.56,49145.0
2017-10-09 12:00:00,61.57,61.62,61.39,61.47,37269.0,61.57,61.62,61.39,61.47,37269.0
2017-10-09 12:30:00,61.49,61.56,61.43,61.55,29974.0,61.49,61.56,61.43,61.55,29974.0
2017-10-09 13:00:00,61.54,61.63,61.44,61.49,54596.0,61.54,61.63,61.44,61.49,54596.0
2017-10-09 13:30:00,61.47,61.58,61.4,61.55,54664.0,61.47,61.58,61.4,61.55,54664.0
2017-10-09 14:00:00,61.52,61.87,61.44,61.87,121014.0,61.52,61.87,61.44,61.87,121014.0
2017-10-09 14:30:00,61.84,62.02,61.67,61.96,109003.0,61.84,62.02,61.67,61.96,109003.0
2017-10-09 15:00:00,61.96,62.1,61.74,61.96,176288.0,61.96,62.1,61.74,61.96,176288.0
2017-10-09 15:30:00,61.95,62.03,61.89,61.98,283116.0,61.95,62.03,61.89,61.98,283116.0
2017-10-10 09:30:00,61.88,62.75,61.82,62.54,261750.0,61.88,62.75,61.82,62.54,261750.0
2017-10-10 10:00:00,62.53,62.84,62.4,62.84,122403.0,62.53,62.84,62.4,62.84,122403.0
2017-10-10 10:30:00,62.83,63.14,62.78,62.99,109659.0,62.83,63.14,62.78,62.99,109659.0
2017-10-10 11:00:00,62.97,63.19,62.82,63.19,72036.0,62.97,63.19,62.82,63.19,72036.0
2017-10-10 11:30:00,63.19,63.23,62.93,63.02,56243.0,63.19,63.23,62.93,63.02,56243.0
2017-10-10 12:00:00,62.99,63.02,62.86,62.87,43036.0,62.99,63.02,62.86,62.87,43036.0
2017-10-10 12:30:00,62.89,63.08,62.86,63.03,67468.0,62.89,63.08,62.86,63.03,67468.0
2017-10-10 13:00:00,63.03,63.16,62.95,63.02,37534.0,63.03,63.16,62.95,63.02,37534.0
2017-10-10 13:30:00,63.01,63.11,62.91,63.09,57215.0,63.01,63.11,62.91,63.09,57215.0
2017-10-10 14:00:00,63.1,63.24,63.07,63.17,63284.0,63.1,63.24,63.07,63.17,63284.0
2017-10-10 14:30:00,63.18,63.21,63.04,63.18,51872.0,63.18,63.21,63.04,63.18,51872.0
2017-10-10 15:00:00,63.18,63.36,63.09,63.36,81930.0,63.18,63.36,63.09,63.36,81930.0
2017-10-10 15:30:00,63.36,63.4,63.11,63.35,284359.0,63.36,63.4,63.11,63.35,284359.0
2017-10-11 09:30:00,63.27,63.27,62.38,62.6,278216.0,63.27,63.27,62.38,62.6,278216.0
2017-10-11 10:00:00,62.61,62.62,62.37,62.43,171064.0,62.61,62.62,62.37,62.43,171064.0
2017-10-11 10:30:00,62.42,62.63,62.42,62.42,101472.0,62.42,62.63,62.42,62.42,101472.0
2017-10-11 11:00:00,62.42,62.52,62.4,62.48,81338.0,62.42,62.52,62.4,62.48,81338.0
2017-10-11 11:30:00,62.49,62.7,62.49,62.65,104126.0,62.49,62.7,62.49,62.65,104126.0
2017-10-11 12:00:00,62.65,62.69,62.55,62.68,53184.0,62.65,62.69,62.55,62.68,53184.0
2017-10-11 12:30:00,62.69,62.78,62.53,62.58,51619.0,62.69,62.78,62.53,62.58,51619.0
2017-10-11 13:00:00,62.57,62.72,62.57,62.65,48627.0,62.57,62.72,62.57,62.65,48627.0
2017-10-11 13:30:00,62.65,62.68,62.59,62.6,59325.0,62.65,62.68,62.59,62.6,59325.0
2017-10-11 14:00:00,62.6,62.76,62.58,62.64,60789.0,62.6,62.76,62.58,62.64,60789.0
2017-10-11 14:30:00,62.64,62.71,62.59,62.59,70376.0,62.64,62.71,62.59,62.59,70376.0
2017-10-11 15:00:00,62.58,62.7,62.56,62.67,111001.0,62.58,62.7,62.56,62.67,111001.0
2017-10-11 15:30:00,62.66,62.73,62.58,62.68,283130.0,62.66,62.73,62.58,62.68,283130.0
2017-10-12 09:30:00,61.69,61.9,60.73,60.82,429550.0,61.69,61.9,60.73,60.82,429550.0
2017-10-12 10:00:00,60.79,61.26,60.65,60.93,305023.0,60.79,61.26,60.65,60.93,305023.0
2017-10-12 10:30:00,60.93,61.34,60.85,61.16,258926.0,60.93,61.34,60.85,61.16,258926.0
2017-10-12 11:00:00,61.17,61.27,60.86,60.94,122146.0,61.17,61.27,60.86,60.94,122146.0
2017-10-12 11:30:00,60.95,60.99,60.56,60.58,174857.0,60.95,60.99,60.56,60.58,174857.0
2017-10-12 12:00:00,60.59,60.72,60.43,60.46,211327.0,60.59,60.72,60.43,60.46,211327.0
2017-10-12 12:30:00,60.46,60.49,60.19,60.44,160696.0,60.46,60.49,60.19,60.44,160696.0
2017-10-12 13:00:00,60.43,60.59,60.27,60.58,107571.0,60.43,60.59,60.27,60.58,107571.0
2017-10-12 13:30:00,60.57,60.62,60.36,60.38,82960.0,60.57,60.62,60.36,60.38,82960.0
2017-10-12 14:00:00,60.38,60.39,60.2,60.29,127537.0,60.38,60.39,60.2,60.29,127537.0
2017-10-12 14:30:00,60.29,60.38,60.19,60.21,223315.0,60.29,60.38,60.19,60.21,223315.0
2017-10-12 15:00:00,60.22,60.34,60.2,60.3,206526.0,60.22,60.34,60.2,60.3,206526.0
2017-10-12 15:30:00,60.3,60.59,60.29,60.5,479966.0,60.3,60.59,60.29,60.5,479966.0
2017-10-13 09:30:00,60.42,60.67,60.23,60.28,125674.0,60.42,60.67,60.23,60.28,125674.0
2017-10-13 10:00:00,60.26,60.27,59.85,60.04,199622.0,60.26,60.27,59.85,60.04,199622.0
2017-10-13 10:30:00,60.02,60.13,59.93,60.09,88599.0,60.02,60.13,59.93,60.09,88599.0
2017-10-13 11:00:00,60.1,60.39,60.08,60.2,93529.0,60.1,60.39,60.08,60.2,93529.0
2017-10-13 11:30:00,60.2,60.47,60.17,60.29,162649.0,60.2,60.47,60.17,60.29,162649.0
2017-10-13 12:00:00,60.29,60.51,60.24,60.47,141184.0,60.29,60.51,60.24,60.47,141184.0
2017-10-13 12:30:00,60.47,60.47,60.24,60.36,39838.0,60.47,60.47,60.24,60.36,39838.0
2017-10-13 13:00:00,60.36,60.38,60.2,60.21,83345.0,60.36,60.38,60.2,60.21,83345.0
2017-10-13 13:30:00,60.18,60.22,60.08,60.08,36047.0,60.18,60.22,60.08,60.08,36047.0
2017-10-13 14:00:00,60.08,60.12,59.83,59.83,114163.0,60.08,60.12,59.83,59.83,114163.0
2017-10-13 14:30:00,59.83,59.92,59.83,59.9,80153.0,59.83,59.92,59.83,59.9,80153.0
2017-10-13 15:00:00,59.9,61.4,57.55,59.19,2455968.0,59.9,61.4,57.55,59.19,2455968.0
2017-10-13 15:30:00,59.18,59.65,58.66,59.17,1338422.0,59.18,59.65,58.66,59.17,1338422.0
2017-10-16 09:30:00,59.21,59.36,58.17,58.25,199458.0,59.21,59.36,58.17,58.25,199458.0
2017-10-16 10:00:00,58.23,58.46,58.04,58.24,198568.0,58.23,58.46,58.04,58.24,198568.0
2017-10-16 10:30:00,58.25,58.26,57.82,58.1,177929.0,58.25,58.26,57.82,58.1,177929.0
2017-10-16 11:00:00,58.1,58.29,58.06,58.26,112302.0,58.1,58.29,58.06,58.26,112302.0
2017-10-16 11:30:00,58.26,58.43,58.23,58.42,99188.0,58.26,58.43,58.23,58.42,99188.0
2017-10-16 12:00:00,58.41,58.47,58.31,58.31,71645.0,58.41,58.47,58.31,58.31,71645.0
2017-10-16 12:30:00,58.33,58.36,58.2,58.32,111094.0,58.33,58.36,58.2,58.32,111094.0
2017-10-16 13:00:00,58.32,58.36,58.2,58.33,106787.0,58.32,58.36,58.2,58.33,106787.0
2017-10-16 13:30:00,58.33,58.48,58.27,58.28,108745.0,58.33,58.48,58.27,58.28,108745.0
2017-10-16 14:00:00,58.29,58.3,58.01,58.18,236724.0,58.29,58.3,58.01,58.18,236724.0
2017-10-16 14:30:00,58.2,58.35,58.16,58.33,87499.0,58.2,58.35,58.16,58.33,87499.0
2017-10-16 15:00:00,58.34,58.4,58.2,58.25,106943.0,58.34,58.4,58.2,58.25,106943.0
2017-10-16 15:30:00,58.25,58.34,58.17,58.19,305387.0,58.25,58.34,58.17,58.19,305387.0
2017-10-17 09:30:00,57.85,59.21,57.4,59.14,994851.0,57.85,59.21,57.4,59.14,994851.0
2017-10-17 10:00:00,59.15,59.82,59.03,59.82,501086.0,59.15,59.82,59.03,59.82,501086.0
2017-10-17 10:30:00,59.82,59.85,59.19,59.44,201965.0,59.82,59.85,59.19,59.44,201965.0
2017-10-17 11:00:00,59.44,59.79,59.29,59.44,143282.0,59.44,59.79,59.29,59.44,143282.0
2017-10-17 11:30:00,59.44,59.67,59.36,59.53,122482.0,59.44,59.67,59.36,59.53,122482.0
2017-10-17 12:00:00,59.54,59.65,59.17,59.19,140662.0,59.54,59.65,59.17,59.19,140662.0
2017-10-17 12:30:00,59.2,59.35,58.95,58.96,185477.0,59.2,59.35,58.95,58.96,185477.0
2017-10-17 13:00:00,58.99,59.36,58.94,58.97,141101.0,58.99,59.36,58.94,58.97,141101.0
2017-10-17 13:30:00,58.96,59.01,58.81,58.82,127394.0,58.96,59.01,58.81,58.82,127394.0
2017-10-17 14:00:00,58.83,59.05,58.67,58.98,288104.0,58.83,59.05,58.67,58.98,288104.0
2017-10-17 14:30:00,58.98,59.02,58.83,59.0,104874.0,58.98,59.02,58.83,59.0,104874.0
2017-10-17 15:00:00,59.0,59.07,58.77,58.82,150751.0,59.0,59.07,58.77,58.82,150751.0
2017-10-17 15:30:00,58.83,59.05,58.81,58.94,308213.0,58.83,59.05,58.81,58.94,308213.0
2017-10-18 09:30:00,59.2,59.71,59.02,59.64,135511.0,59.2,59.71,59.02,59.64,135511.0
2017-10-18 10:00:00,59.64,59.69,59.53,59.54,72731.0,59.64,59.69,59.53,59.54,72731.0
2017-10-18 10:30:00,59.53,59.53,59.22,59.26,40108.0,59.53,59.53,59.22,59.26,40108.0
2017-10-18 11:00:00,59.26,59.28,59.04,59.22,43772.0,59.26,59.28,59.04,59.22,43772.0
2017-10-18 11:30:00,59.21,59.22,59.09,59.13,29819.0,59.21,59.22,59.09,59.13,29819.0
2017-10-18 12:00:00,59.11,59.14,59.0,59.0,32375.0,59.11,59.14,59.0,59.0,32375.0
2017-10-18 12:30:00,59.0,59.19,59.0,59.16,25484.0,59.0,59.19,59.0,59.16,25484.0
2017-10-18 13:00:00,59.16,59.3,59.13,59.18,36772.0,59.16,59.3,59.13,59.18,36772.0
2017-10-18 13:30:00,59.17,59.25,59.08,59.08,23626.0,59.17,59.25,59.08,59.08,23626.0
2017-10-18 14:00:00,59.1,59.18,59.04,59.12,42317.0,59.1,59.18,59.04,59.12,42317.0
2017-10-18 14:30:00,59.13,59.2,59.12,59.15,39598.0,59.13,59.2,59.12,59.15,39598.0
2017-10-18 15:00:00,59.16,59.29,59.15,59.26,60350.0,59.16,59.29,59.15,59.26,60350.0
2017-10-18 15:30:00,59.25,59.78,59.25,59.73,768418.0,59.25,59.78,59.25,59.73,768418.0
2017-10-19 09:30:00,59.67,59.71,59.3,59.39,121322.0,59.67,59.71,59.3,59.39,121322.0
2017-10-19 10:00:00,59.37,59.52,59.25,59.4,95910.0,59.37,59.52,59.25,59.4,95910.0
2017-10-19 10:30:00,59.4,59.63,59.34,59.58,53878.0,59.4,59.63,59.34,59.58,53878.0
2017-10-19 11:00:00,59.63,59.76,59.58,59.64,39113.0,59.63,59.76,59.58,59.64,39113.0
2017-10-19 11:30:00,59.65,59.78,59.63,59.76,48528.0,59.65,59.78,59.63,59.76,48528.0
2017-10-19 12:00:00,59.75,59.79,59.71,59.75,25532.0,59.75,59.79,59.71,59.75,25532.0
2017-10-19 12:30:00,59.75,59.84,59.6,59.79,80960.0,59.75,59.84,59.6,59.79,80960.0
2017-10-19 13:00:00,59.79,60.0,59.76,59.96,106254.0,59.79,60.0,59.76,59.96,106254.0
2017-10-19 13:30:00,59.93,60.16,59.92,60.05,56042.0,59.93,60.16,59.92,60.05,56042.0
2017-10-19 14:00:00,60.03,60.08,59.96,60.03,95201.0,60.03,60.08,59.96,60.03,95201.0
2017-10-19 14:30:00,60.03,60.23,60.03,60.06,98664.0,60.03,60.23,60.03,60.06,98664.0
2017-10-19 15:00:00,60.06,60.12,59.93,59.96,94229.0,60.06,60.12,59.93,59.96,94229.0
2017-10-19 15:30:00,59.98,60.14,59.84,60.11,316502.0,59.98,60.14,59.84,60.11,316502.0
2017-10-20 09:30:00,61.48,61.55,61.05,61.54,289571.0,61.48,61.55,61.05,61.54,289571.0
2017-10-20 10:00:00,61.52,62.16,61.46,61.83,215207.0,61.52,62.16,61.46,61.83,215207.0
2017-10-20 10:30:00,61.8,61.92,61.65,61.88,96243.0,61.8,61.92,61.65,61.88,96243.0
2017-10-20 11:00:00,61.88,62.29,61.82,62.24,189330.0,61.88,62.29,61.82,62.24,189330.0
2017-10-20 11:30:00,62.23,62.74,62.23,62.69,138892.0,62.23,62.74,62.23,62.69,138892.0
2017-10-20 12:00:00,62.7,62.89,62.45,62.56,284206.0,62.7,62.89,62.45,62.56,284206.0
2017-10-20 12:30:00,62.55,62.8,62.41,62.72,108410.0,62.55,62.8,62.41,62.72,108410.0
2017-10-20 13:00:00,62.73,62.77,62.67,62.73,102680.0,62.73,62.77,62.67,62.73,102680.0
2017-10-20 13:30:00,62.73,63.0,62.71,62.8,284175.0,62.73,63.0,62.71,62.8,284175.0
2017-10-20 14:00:00,62.81,63.03,62.71,62.97,252869.0,62.81,63.03,62.71,62.97,252869.0
2017-10-20 14:30:00,62.95,63.07,62.75,62.79,228915.0,62.95,63.07,62.75,62.79,228915.0
2017-10-20 15:00:00,62.8,63.02,62.77,63.0,191283.0,62.8,63.02,62.77,63.0,191283.0
2017-10-20 15:30:00,63.0,63.35,62.99,63.3,692653.0,63.0,63.35,62.99,63.3,692653.0
2017-10-23 09:30:00,63.38,64.81,63.3,64.42,350083.0,63.38,64.81,63.3,64.42,350083.0
2017-10-23 10:00:00,64.41,64.49,64.25,64.29,225402.0,64.41,64.49,64.25,64.29,225402.0
2017-10-23 10:30:00,64.32,64.36,64.15,64.32,85546.0,64.32,64.36,64.15,64.32,85546.0
2017-10-23 11:00:00,64.32,64.66,64.2,64.63,103820.0,64.32,64.66,64.2,64.63,103820.0
2017-10-23 11:30:00,64.62,64.8,64.49,64.76,70811.0,64.62,64.8,64.49,64.76,70811.0
2017-10-23 12:00:00,64.76,64.8,64.59,64.59,71216.0,64.76,64.8,64.59,64.59,71216.0
2017-10-23 12:30:00,64.6,64.64,64.3,64.58,193038.0,64.6,64.64,64.3,64.58,193038.0
2017-10-23 13:00:00,64.59,64.59,64.43,64.49,36810.0,64.59,64.59,64.43,64.49,36810.0
2017-10-23 13:30:00,64.47,64.48,64.35,64.36,46959.0,64.47,64.48,64.35,64.36,46959.0
2017-10-23 14:00:00,64.38,64.4,64.24,64.37,95237.0,64.38,64.4,64.24,64.37,95237.0
2017-10-23 14:30:00,64.36,64.4,64.12,64.14,99085.0,64.36,64.4,64.12,64.14,99085.0
2017-10-23 15:00:00,64.13,64.36,64.05,64.06,147766.0,64.13,64.36,64.05,64.06,147766.0
2017-10-23 15:30:00,64.06,64.12,63.76,63.84,373275.0,64.06,64.12,63.76,63.84,373275.0
2017-10-24 09:30:00,63.71,63.95,62.85,62.96,157325.0,63.71,63.95,62.85,62.96,157325.0
2017-10-24 10:00:00,62.96,63.09,62.81,62.86,77745.0,62.96,63.09,62.81,62.86,77745.0
2017-10-24 10:30:00,62.85,62.86,62.52,62.72,112395.0,62.85,62.86,62.52,62.72,112395.0
2017-10-24 11:00:00,62.74,62.76,62.37,62.54,91343.0,62.74,62.76,62.37,62.54,91343.0
2017-10-24 11:30:00,62.55,62.65,62.44,62.48,60398.0,62.55,62.65,62.44,62.48,60398.0
2017-10-24 12:00:00,62.49,62.53,62.44,62.53,67260.0,62.49,62.53,62.44,62.53,67260.0
2017-10-24 12:30:00,62.53,62.57,62.32,62.33,56341.0,62.53,62.57,62.32,62.33,56341.0
2017-10-24 13:00:00,62.34,62.43,62.26,62.32,195114.0,62.34,62.43,62.26,62.32,195114.0
2017-10-24 13:30:00,62.33,62.35,62.01,62.16,102176.0,62.33,62.35,62.01,62.16,102176.0
2017-10-24 14:00:00,62.16,62.54,62.1,62.32,121190.0,62.16,62.54,62.1,62.32,121190.0
2017-10-24 14:30:00,62.31,62.32,62.05,62.07,105160.0,62.31,62.32,62.05,62.07,105160.0
2017-10-24 15:00:00,62.08,62.1,61.87,61.91,145668.0,62.08,62.1,61.87,61.91,145668.0
2017-10-24 15:30:00,61.9,61.99,61.82,61.85,402738.0,61.9,61.99,61.82,61.85,402738.0
2017-10-25 09:30:00,61.99,61.99,61.18,61.52,167747.0,61.99,61.99,61.18,61.52,167747.0
2017-10-25 10:00:00,61.48,61.56,61.35,61.47,61760.0,61.48,61.56,61.35,61.47,61760.0
2017-10-25 10:30:00,61.46,61.5,60.91,61.06,104500.0,61.46,61.5,60.91,61.06,104500.0
2017-10-25 11:00:00,61.08,61.17,60.78,61.01,121175.0,61.08,61.17,60.78,61.01,121175.0
2017-10-25 11:30:00,61.02,61.25,60.97,61.19,100557.0,61.02,61.25,60.97,61.19,100557.0
2017-10-25 12:00:00,61.22,61.35,60.98,61.04,63456.0,61.22,61.35,60.98,61.04,63456.0
2017-10-25 12:30:00,61.05,61.53,61.0,61.26,128878.0,61.05,61.53,61.0,61.26,128878.0
2017-10-25 13:00:00,61.28,61.69,61.28,61.52,50000.0,61.28,61.69,61.28,61.52,50000.0
2017-10-25 13:30:00,61.53,62.04,61.52,61.97,61467.0,61.53,62.04,61.52,61.97,61467.0
2017-10-25 14:00:00,62.0,62.31,61.92,62.28,49142.0,62.0,62.31,61.92,62.28,49142.0
2017-10-25 14:30:00,62.28,62.45,62.2,62.45,60511.0,62.28,62.45,62.2,62.45,60511.0
2017-10-25 15:00:00,62.46,62.47,62.07,62.19,77834.0,62.46,62.47,62.07,62.19,77834.0
2017-10-25 15:30:00,62.19,62.2,61.91,62.07,192954.0,62.19,62.2,61.91,62.07,192954.0
2017-10-26 09:30:00,62.31,62.31,61.8,61.8,67333.0,62.31,62.31,61.8,61.8,67333.0
2017-10-26 10:00:00,61.81,61.86,61.68,61.81,43009.0,61.81,61.86,61.68,61.81,43009.0
2017-10-26 10:30:00,61.84,62.09,61.79,62.01,83156.0,61.84,62.09,61.79,62.01,83156.0
2017-10-26 11:00:00,62.03,62.5,61.99,62.49,50760.0,62.03,62.5,61.99,62.49,50760.0
2017-10-26 11:30:00,62.51,63.04,62.45,63.03,69837.0,62.51,63.04,62.45,63.03,69837.0
2017-10-26 12:00:00,63.02,63.35,62.97,63.08,96078.0,63.02,63.35,62.97,63.08,96078.0
2017-10-26 12:30:00,63.07,63.11,62.71,62.87,40499.0,63.07,63.11,62.71,62.87,40499.0
2017-10-26 13:00:00,62.83,62.93,60.53,61.47,1261445.0,62.83,62.93,60.53,61.47,1261445.0
2017-10-26 13:30:00,61.59,61.93,61.08,61.76,408011.0,61.59,61.93,61.08,61.76,408011.0
2017-10-26 14:00:00,61.76,62.1,61.65,61.94,199063.0,61.76,62.1,61.65,61.94,199063.0
2017-10-26 14:30:00,61.94,62.24,61.84,62.24,95167.0,61.94,62.24,61.84,62.24,95167.0
2017-10-26 15:00:00,62.2,62.31,61.91,62.07,133446.0,62.2,62.31,61.91,62.07,133446.0
2017-10-26 15:30:00,62.08,62.15,61.98,62.03,197783.0,62.08,62.15,61.98,62.03,197783.0
2017-10-27 09:30:00,61.82,62.26,61.54,62.2,152528.0,61.82,62.26,61.54,62.2,152528.0
2017-10-27 10:00:00,62.19,62.42,62.07,62.16,117215.0,62.19,62.42,62.07,62.16,117215.0
2017-10-27 10:30:00,62.13,62.18,61.5,61.6,82296.0,62.13,62.18,61.5,61.6,82296.0
2017-10-27 11:00:00,61.59,62.04,61.57,62.04,74686.0,61.59,62.04,61.57,62.04,74686.0
2017-10-27 11:30:00,62.01,62.37,61.92,62.37,62568.0,62.01,62.37,61.92,62.37,62568.0
2017-10-27 12:00:00,62.39,62.55,62.39,62.55,62386.0,62.39,62.55,62.39,62.55,62386.0
2017-10-27 12:30:00,62.56,62.86,62.54,62.8,56683.0,62.56,62.86,62.54,62.8,56683.0
2017-10-27 13:00:00,62.79,62.8,62.39,62.44,44510.0,62.79,62.8,62.39,62.44,44510.0
2017-10-27 13:30:00,62.42,62.85,62.42,62.69,59229.0,62.42,62.85,62.42,62.69,59229.0
2017-10-27 14:00:00,62.64,62.74,62.44,62.5,55310.0,62.64,62.74,62.44,62.5,55310.0
2017-10-27 14:30:00,62.49,62.5,62.3,62.34,51178.0,62.49,62.5,62.3,62.34,51178.0
2017-10-27 15:00:00,62.33,62.39,62.29,62.34,65962.0,62.33,62.39,62.29,62.34,65962.0
2017-10-27 15:30:00,62.35,62.41,62.29,62.41,159701.0,62.35,62.41,62.29,62.41,159701.0
2017-10-30 09:30:00,62.29,62.52,61.96,62.17,114400.0,62.29,62.52,61.96,62.17,114400.0
2017-10-30 10:00:00,62.18,62.26,61.84,62.02,40932.0,62.18,62.26,61.84,62.02,40932.0
2017-10-30 10:30:00,61.94,62.32,61.94,62.17,41941.0,61.94,62.32,61.94,62.17,41941.0
2017-10-30 11:00:00,62.19,62.29,61.89,61.93,52897.0,62.19,62.29,61.89,61.93,52897.0
2017-10-30 11:30:00,61.92,61.94,61.67,61.74,89112.0,61.92,61.94,61.67,61.74,89112.0
2017-10-30 12:00:00,61.72,61.88,61.6,61.78,40911.0,61.72,61.88,61.6,61.78,40911.0
2017-10-30 12:30:00,61.79,61.84,61.6,61.62,23314.0,61.79,61.84,61.6,61.62,23314.0
2017-10-30 13:00:00,61.61,61.84,61.6,61.75,28428.0,61.61,61.84,61.6,61.75,28428.0
2017-10-30 13:30:00,61.76,61.84,61.6,61.61,43975.0,61.76,61.84,61.6,61.61,43975.0
2017-10-30 14:00:00,61.61,61.74,61.6,61.74,45888.0,61.61,61.74,61.6,61.74,45888.0
2017-10-30 14:30:00,61.72,61.8,61.63,61.69,38921.0,61.72,61.8,61.63,61.69,38921.0
2017-10-30 15:00:00,61.69,61.76,61.6,61.66,60176.0,61.69,61.76,61.6,61.66,60176.0
2017-10-30 15:30:00,61.65,61.84,61.63,61.73,151011.0,61.65,61.84,61.63,61.73,151011.0
2017-10-31 09:30:00,61.8,62.97,61.76,62.54,194337.0,61.8,62.97,61.76,62.54,194337.0
2017-10-31 10:00:00,62.54,62.81,62.33,62.75,80741.0,62.54,62.81,62.33,62.75,80741.0
2017-10-31 10:30:00,62.74,62.83,62.49,62.52,52876.0,62.74,62.83,62.49,62.52,52876.0
2017-10-31 11:00:00,62.52,62.74,62.49,62.51,45465.0,62.52,62.74,62.49,62.51,45465.0
2017-10-31 11:30:00,62.51,62.57,62.21,62.28,52236.0,62.51,62.57,62.21,62.28,52236.0
2017-10-31 12:00:00,62.29,62.36,62.08,62.17,39431.0,62.29,62.36,62.08,62.17,39431.0
2017-10-31 12:30:00,62.18,62.21,62.05,62.08,45016.0,62.18,62.21,62.05,62.08,45016.0
2017-10-31 13:00:00,62.08,62.14,62.05,62.07,32450.0,62.08,62.14,62.05,62.07,32450.0
2017-10-31 13:30:00,62.07,62.09,61.92,61.94,42869.0,62.07,62.09,61.92,61.94,42869.0
2017-10-31 14:00:00,61.93,61.94,61.71,61.86,49214.0,61.93,61.94,61.71,61.86,49214.0
2017-10-31 14:30:00,61.83,61.88,61.8,61.83,49677.0,61.83,61.88,61.8,61.83,49677.0
2017-10-31 15:00:00,61.84,61.88,61.59,61.68,114884.0,61.84,61.88,61.59,61.68,114884.0
2017-10-31 15:30:00,61.69,61.69,61.46,61.49,186945.0,61.69,61.69,61.46,61.49,186945.0
2017-11-01 09:30:00,62.21,62.88,60.81,61.0,108185.0,62.21,62.88,60.81,61.0,108185.0
2017-11-01 10:00:00,61.04,62.39,61.01,62.31,146702.0,61.04,62.39,61.01,62.31,146702.0
2017-11-01 10:30:00,62.3,62.45,62.02,62.28,79194.0,62.3,62.45,62.02,62.28,79194.0
2017-11-01 11:00:00,62.24,62.25,61.92,62.03,54742.0,62.24,62.25,61.92,62.03,54742.0
2017-11-01 11:30:00,62.04,62.06,61.62,61.7,39152.0,62.04,62.06,61.62,61.7,39152.0
2017-11-01 12:00:00,61.7,61.82,61.59,61.72,37601.0,61.7,61.82,61.59,61.72,37601.0
2017-11-01 12:30:00,61.68,61.74,61.45,61.57,45751.0,61.68,61.74,61.45,61.57,45751.0
2017-11-01 13:00:00,61.58,61.64,61.42,61.6,42470.0,61.58,61.64,61.42,61.6,42470.0
2017-11-01 13:30:00,61.58,61.67,61.45,61.56,46624.0,61.58,61.67,61.45,61.56,46624.0
2017-11-01 14:00:00,61.61,61.9,61.5,61.69,55273.0,61.61,61.9,61.5,61.69,55273.0
2017-11-01 14:30:00,61.68,61.92,61.61,61.72,48555.0,61.68,61.92,61.61,61.72,48555.0
2017-11-01 15:00:00,61.74,61.76,61.49,61.55,68724.0,61.74,61.76,61.49,61.55,68724.0
2017-11-01 15:30:00,61.55,61.66,61.48,61.49,151248.0,61.55,61.66,61.48,61.49,151248.0
2017-11-02 09:30:00,61.85,61.92,61.59,61.67,35298.0,61.85,61.92,61.59,61.67,35298.0
2017-11-02 10:00:00,61.66,61.66,60.88,60.93,85638.0,61.66,61.66,60.88,60.93,85638.0
2017-11-02 10:30:00,60.96,61.24,60.92,61.13,37964.0,60.96,61.24,60.92,61.13,37964.0
2017-11-02 11:00:00,61.13,61.36,61.08,61.28,42179.0,61.13,61.36,61.08,61.28,42179.0
2017-11-02 11:30:00,61.29,61.31,61.03,61.1,66484.0,61.29,61.31,61.03,61.1,66484.0
2017-11-02 12:00:00,61.15,61.47,61.05,61.43,47330.0,61.15,61.47,61.05,61.43,47330.0
2017-11-02 12:30:00,61.43,61.43,61.04,61.08,59065.0,61.43,61.43,61.04,61.08,59065.0
2017-11-02 13:00:00,61.11,61.13,60.73,60.74,40848.0,61.11,61.13,60.73,60.74,40848.0
2017-11-02 13:30:00,60.69,60.8,60.52,60.67,36294.0,60.69,60.8,60.52,60.67,36294.0
2017-11-02 14:00:00,60.67,60.85,60.61,60.83,84149.0,60.67,60.85,60.61,60.83,84149.0
2017-11-02 14:30:00,60.83,60.85,60.68,60.79,33410.0,60.83,60.85,60.68,60.79,33410.0
2017-11-02 15:00:00,60.8,60.88,60.73,60.87,41861.0,60.8,60.88,60.73,60.87,41861.0
2017-11-02 15:30:00,60.89,60.94,60.73,60.76,136858.0,60.89,60.94,60.73,60.76,136858.0
2017-11-03 09:30:00,61.02,61.1,60.62,61.03,48798.0,61.02,61.1,60.62,61.03,48798.0
2017-11-03 10:00:00,61.07,61.33,61.02,61.03,39762.0,61.07,61.33,61.02,61.03,39762.0
2017-11-03 10:30:00,61.03,61.27,60.96,61.27,34721.0,61.03,61.27,60.96,61.27,34721.0
2017-11-03 11:00:00,61.26,61.54,61.25,61.53,51101.0,61.26,61.54,61.25,61.53,51101.0
2017-11-03 11:30:00,61.52,61.54,61.36,61.37,30377.0,61.52,61.54,61.36,61.37,30377.0
2017-11-03 12:00:00,61.39,61.43,61.27,61.3,23597.0,61.39,61.43,61.27,61.3,23597.0
2017-11-03 12:30:00,61.34,61.4,61.26,61.31,26362.0,61.34,61.4,61.26,61.31,26362.0
2017-11-03 13:00:00,61.35,61.4,61.27,61.34,21764.0,61.35,61.4,61.27,61.34,21764.0
2017-11-03 13:30:00,61.35,61.4,61.27,61.3,23784.0,61.35,61.4,61.27,61.3,23784.0
2017-11-03 14:00:00,61.31,61.32,61.12,61.13,24925.0,61.31,61.32,61.12,61.13,24925.0
2017-11-03 14:30:00,61.13,61.19,61.06,61.14,27004.0,61.13,61.19,61.06,61.14,27004.0
2017-11-03 15:00:00,61.15,61.24,61.14,61.24,55058.0,61.15,61.24,61.14,61.24,55058.0
2017-11-03 15:30:00,61.24,61.25,61.05,61.15,135596.0,61.24,61.25,61.05,61.15,135596.0
2017-11-06 09:30:00,61.36,61.79,61.34,61.59,27609.0,61.36,61.79,61.34,61.59,27609.0
2017-11-06 10:00:00,61.59,61.61,61.27,61.52,28137.0,61.59,61.61,61.27,61.52,28137.0
2017-11-06 10:30:00,61.51,61.61,61.37,61.44,40970.0,61.51,61.61,61.37,61.44,40970.0
2017-11-06 11:00:00,61.49,61.82,61.49,61.8,44528.0,61.49,61.82,61.49,61.8,44528.0
2017-11-06 11:30:00,61.83,61.99,61.77,61.8,42279.0,61.83,61.99,61.77,61.8,42279.0
2017-11-06 12:00:00,61.82,61.93,61.82,61.92,38179.0,61.82,61.93,61.82,61.92,38179.0
2017-11-06 12:30:00,61.91,61.93,61.86,61.89,17567.0,61.91,61.93,61.86,61.89,17567.0
2017-11-06 13:00:00,61.9,61.99,61.85,61.85,24821.0,61.9,61.99,61.85,61.85,24821.0
2017-11-06 13:30:00,61.87,61.98,61.85,61.9,15193.0,61.87,61.98,61.85,61.9,15193.0
2017-11-06 14:00:00,61.88,61.9,61.35,61.6,157046.0,61.88,61.9,61.35,61.6,157046.0
2017-11-06 14:30:00,61.6,61.66,61.36,61.53,70953.0,61.6,61.66,61.36,61.53,70953.0
2017-11-06 15:00:00,61.55,61.85,61.53,61.68,166001.0,61.55,61.85,61.53,61.68,166001.0
2017-11-06 15:30:00,61.67,61.86,61.54,61.8,160817.0,61.67,61.86,61.54,61.8,160817.0
2017-11-07 09:30:00,61.65,61.71,60.96,61.44,72082.0,61.65,61.71,60.96,61.44,72082.0
2017-11-07 10:00:00,61.46,61.49,61.09,61.23,52041.0,61.46,61.49,61.09,61.23,52041.0
2017-11-07 10:30:00,61.2,61.22,60.88,61.06,57451.0,61.2,61.22,60.88,61.06,57451.0
2017-11-07 11:00:00,61.12,61.12,60.78,60.8,62519.0,61.12,61.12,60.78,60.8,62519.0
2017-11-07 11:30:00,60.78,60.86,60.37,60.37,51279.0,60.78,60.86,60.37,60.37,51279.0
2017-11-07 12:00:00,60.38,60.46,60.29,60.34,49353.0,60.38,60.46,60.29,60.34,49353.0
2017-11-07 12:30:00,60.34,60.48,60.3,60.37,24899.0,60.34,60.48,60.3,60.37,24899.0
2017-11-07 13:00:00,60.35,60.44,60.27,60.43,44186.0,60.35,60.44,60.27,60.43,44186.0
2017-11-07 13:30:00,60.43,60.56,60.36,60.48,44537.0,60.43,60.56,60.36,60.48,44537.0
2017-11-07 14:00:00,60.49,60.52,60.25,60.28,42609.0,60.49,60.52,60.25,60.28,42609.0
2017-11-07 14:30:00,60.28,60.28,60.15,60.21,60261.0,60.28,60.28,60.15,60.21,60261.0
2017-11-07 15:00:00,60.23,60.34,60.21,60.29,69706.0,60.23,60.34,60.21,60.29,69706.0
2017-11-07 15:30:00,60.29,60.37,60.11,60.23,189394.0,60.29,60.37,60.11,60.23,189394.0
2017-11-08 09:30:00,60.35,61.17,59.93,61.1,147379.0,60.35,61.17,59.93,61.1,147379.0
2017-11-08 10:00:00,61.11,61.39,60.99,61.36,82194.0,61.11,61.39,60.99,61.36,82194.0
2017-11-08 10:30:00,61.36,61.36,61.16,61.31,49135.0,61.36,61.36,61.16,61.31,49135.0
2017-11-08 11:00:00,61.28,61.42,61.15,61.22,57979.0,61.28,61.42,61.15,61.22,57979.0
2017-11-08 11:30:00,61.23,61.37,61.16,61.21,49235.0,61.23,61.37,61.16,61.21,49235.0
2017-11-08 12:00:00,61.24,61.45,61.17,61.37,53928.0,61.24,61.45,61.17,61.37,53928.0
2017-11-08 12:30:00,61.36,61.7,61.28,61.64,102238.0,61.36,61.7,61.28,61.64,102238.0
2017-11-08 13:00:00,61.65,61.75,61.3,61.45,55558.0,61.65,61.75,61.3,61.45,55558.0
2017-11-08 13:30:00,61.45,61.6,61.32,61.4,42239.0,61.45,61.6,61.32,61.4,42239.0
2017-11-08 14:00:00,61.43,61.59,61.4,61.48,32692.0,61.43,61.59,61.4,61.48,32692.0
2017-11-08 14:30:00,61.44,61.53,61.41,61.42,32340.0,61.44,61.53,61.41,61.42,32340.0
2017-11-08 15:00:00,61.42,61.53,61.38,61.47,57166.0,61.42,61.53,61.38,61.47,57166.0
2017-11-08 15:30:00,61.48,61.69,61.46,61.64,137745.0,61.48,61.69,61.46,61.64,137745.0
2017-11-09 09:30:00,61.25,63.15,61.25,63.13,370583.0,61.25,63.15,61.25,63.13,370583.0
2017-11-09 10:00:00,63.12,63.89,63.1,63.5,336988.0,63.12,63.89,63.1,63.5,336988.0
2017-11-09 10:30:00,63.49,63.84,63.23,63.72,147734.0,63.49,63.84,63.23,63.72,147734.0
2017-11-09 11:00:00,63.72,64.21,63.7,63.94,258392.0,63.72,64.21,63.7,63.94,258392.0
2017-11-09 11:30:00,63.95,64.03,63.28,63.43,114645.0,63.95,64.03,63.28,63.43,114645.0
2017-11-09 12:00:00,63.39,63.75,63.34,63.66,53888.0,63.39,63.75,63.34,63.66,53888.0
2017-11-09 12:30:00,63.64,63.77,63.52,63.73,60496.0,63.64,63.77,63.52,63.73,60496.0
2017-11-09 13:00:00,63.73,63.85,63.53,63.69,93112.0,63.73,63.85,63.53,63.69,93112.0
2017-11-09 13:30:00,63.71,64.21,63.71,64.21,89539.0,63.71,64.21,63.71,64.21,89539.0
2017-11-09 14:00:00,64.2,64.3,63.97,64.05,104651.0,64.2,64.3,63.97,64.05,104651.0
2017-11-09 14:30:00,64.05,64.11,63.93,64.03,101554.0,64.05,64.11,63.93,64.03,101554.0
2017-11-09 15:00:00,64.04,64.1,63.89,64.1,118494.0,64.04,64.1,63.89,64.1,118494.0
2017-11-09 15:30:00,64.09,64.22,63.91,64.0,403850.0,64.09,64.22,63.91,64.0,403850.0
2017-11-10 09:30:00,63.92,64.77,63.66,64.51,223949.0,63.92,64.77,63.66,64.51,223949.0
2017-11-10 10:00:00,64.5,64.54,64.06,64.35,198228.0,64.5,64.54,64.06,64.35,198228.0
2017-11-10 10:30:00,64.38,64.48,64.14,64.39,87687.0,64.38,64.48,64.14,64.39,87687.0
2017-11-10 11:00:00,64.39,64.59,64.34,64.53,82210.0,64.39,64.59,64.34,64.53,82210.0
2017-11-10 11:30:00,64.53,64.6,64.43,64.47,76872.0,64.53,64.6,64.43,64.47,76872.0
2017-11-10 12:00:00,64.52,64.74,64.52,64.73,54257.0,64.52,64.74,64.52,64.73,54257.0
2017-11-10 12:30:00,64.72,64.83,64.7,64.73,74901.0,64.72,64.83,64.7,64.73,74901.0
2017-11-10 13:00:00,64.75,64.83,64.72,64.79,66432.0,64.75,64.83,64.72,64.79,66432.0
2017-11-10 13:30:00,64.8,64.84,64.68,64.82,57949.0,64.8,64.84,64.68,64.82,57949.0
2017-11-10 14:00:00,64.82,64.86,64.74,64.75,77872.0,64.82,64.86,64.74,64.75,77872.0
2017-11-10 14:30:00,64.75,65.0,64.75,64.96,101110.0,64.75,65.0,64.75,64.96,101110.0
2017-11-10 15:00:00,64.96,64.99,64.81,64.85,105879.0,64.96,64.99,64.81,64.85,105879.0
2017-11-10 15:30:00,64.84,64.97,64.84,64.87,298426.0,64.84,64.97,64.84,64.87,298426.0
2017-11-13 09:30:00,64.88,65.88,64.69,65.66,146855.0,64.88,65.88,64.69,65.66,146855.0
2017-11-13 10:00:00,65.68,65.97,64.9,64.91,205870.0,65.68,65.97,64.9,64.91,205870.0
2017-11-13 10:30:00,64.95,65.25,64.92,65.17,102126.0,64.95,65.25,64.92,65.17,102126.0
2017-11-13 11:00:00,65.2,65.21,64.77,64.77,59982.0,65.2,65.21,64.77,64.77,59982.0
2017-11-13 11:30:00,64.78,64.99,64.59,64.67,114241.0,64.78,64.99,64.59,64.67,114241.0
2017-11-13 12:00:00,64.7,64.83,64.35,64.35,50782.0,64.7,64.83,64.35,64.35,50782.0
2017-11-13 12:30:00,64.38,64.41,64.23,64.23,60650.0,64.38,64.41,64.23,64.23,60650.0
2017-11-13 13:00:00,64.23,64.35,64.06,64.34,70044.0,64.23,64.35,64.06,64.34,70044.0
2017-11-13 13:30:00,64.38,64.42,64.24,64.33,94307.0,64.38,64.42,64.24,64.33,94307.0
2017-11-13 14:00:00,64.33,64.54,64.33,64.48,64092.0,64.33,64.54,64.33,64.48,64092.0
2017-11-13 14:30:00,64.48,64.73,64.45,64.66,84027.0,64.48,64.73,64.45,64.66,84027.0
2017-11-13 15:00:00,64.66,64.79,64.63,64.75,56778.0,64.66,64.79,64.63,64.75,56778.0
2017-11-13 15:30:00,64.75,64.79,64.48,64.61,174997.0,64.75,64.79,64.48,64.61,174997.0
2017-11-14 09:30:00,64.09,64.73,63.55,64.6,118920.0,64.09,64.73,63.55,64.6,118920.0
2017-11-14 10:00:00,64.6,65.06,64.43,64.9,74652.0,64.6,65.06,64.43,64.9,74652.0
2017-11-14 10:30:00,64.85,64.91,64.64,64.85,85495.0,64.85,64.91,64.64,64.85,85495.0
2017-11-14 11:00:00,64.81,64.82,64.56,64.58,83894.0,64.81,64.82,64.56,64.58,83894.0
2017-11-14 11:30:00,64.59,64.65,64.38,64.52,50167.0,64.59,64.65,64.38,64.52,50167.0
2017-11-14 12:00:00,64.55,64.78,64.45,64.61,74802.0,64.55,64.78,64.45,64.61,74802.0
2017-11-14 12:30:00,64.61,64.71,64.4,64.48,24717.0,64.61,64.71,64.4,64.48,24717.0
2017-11-14 13:00:00,64.48,64.71,64.47,64.7,19805.0,64.48,64.71,64.47,64.7,19805.0
2017-11-14 13:30:00,64.7,64.91,64.65,64.82,14484.0,64.7,64.91,64.65,64.82,14484.0
2017-11-14 14:00:00,64.79,64.84,64.61,64.77,19053.0,64.79,64.84,64.61,64.77,19053.0
2017-11-14 14:30:00,64.79,64.79,64.61,64.64,20823.0,64.79,64.79,64.61,64.64,20823.0
2017-11-14 15:00:00,64.65,64.8,64.64,64.7,28654.0,64.65,64.8,64.64,64.7,28654.0
2017-11-14 15:30:00,64.71,65.0,64.71,64.93,110427.0,64.71,65.0,64.71,64.93,110427.0
2017-11-15 09:30:00,64.38,65.01,63.88,64.97,93785.0,64.38,65.01,63.88,64.97,93785.0
2017-11-15 10:00:00,65.0,65.35,64.91,65.04,78355.0,65.0,65.35,64.91,65.04,78355.0
2017-11-15 10:30:00,65.04,65.38,65.01,65.23,61236.0,65.04,65.38,65.01,65.23,61236.0
2017-11-15 11:00:00,65.29,65.46,65.21,65.31,54281.0,65.29,65.46,65.21,65.31,54281.0
2017-11-15 11:30:00,65.34,65.54,65.27,65.48,46440.0,65.34,65.54,65.27,65.48,46440.0
2017-11-15 12:00:00,65.48,65.61,65.47,65.52,23652.0,65.48,65.61,65.47,65.52,23652.0
2017-11-15 12:30:00,65.55,65.6,65.32,65.43,27423.0,65.55,65.6,65.32,65.43,27423.0
2017-11-15 13:00:00,65.42,65.42,65.24,65.24,12852.0,65.42,65.42,65.24,65.24,12852.0
2017-11-15 13:30:00,65.25,65.5,65.25,65.32,32359.0,65.25,65.5,65.25,65.32,32359.0
2017-11-15 14:00:00,65.32,65.39,65.24,65.32,22667.0,65.32,65.39,65.24,65.32,22667.0
2017-11-15 14:30:00,65.3,65.47,65.29,65.44,16593.0,65.3,65.47,65.29,65.44,16593.0
2017-11-15 15:00:00,65.45,65.47,65.14,65.16,85844.0,65.45,65.47,65.14,65.16,85844.0
2017-11-15 15:30:00,65.15,65.28,64.87,64.9,186338.0,65.15,65.28,64.87,64.9,186338.0
2017-11-16 09:30:00,64.9,65.08,64.51,64.55,78109.0,64.9,65.08,64.51,64.55,78109.0
2017-11-16 10:00:00,64.56,65.52,64.38,65.44,52501.0,64.56,65.52,64.38,65.44,52501.0
2017-11-16 10:30:00,65.44,65.55,65.33,65.53,39071.0,65.44,65.55,65.33,65.53,39071.0
2017-11-16 11:00:00,65.52,65.75,65.5,65.67,39155.0,65.52,65.75,65.5,65.67,39155.0
2017-11-16 11:30:00,65.67,65.78,65.66,65.7,34327.0,65.67,65.78,65.66,65.7,34327.0
2017-11-16 12:00:00,65.71,65.82,65.59,65.69,30277.0,65.71,65.82,65.59,65.69,30277.0
2017-11-16 12:30:00,65.73,65.85,65.55,65.84,30666.0,65.73,65.85,65.55,65.84,30666.0
2017-11-16 13:00:00,65.84,65.92,65.72,65.75,25919.0,65.84,65.92,65.72,65.75,25919.0
2017-11-16 13:30:00,65.78,65.87,65.75,65.83,19957.0,65.78,65.87,65.75,65.83,19957.0
2017-11-16 14:00:00,65.81,65.85,65.68,65.73,20918.0,65.81,65.85,65.68,65.73,20918.0
2017-11-16 14:30:00,65.74,65.76,65.63,65.65,30199.0,65.74,65.76,65.63,65.65,30199.0
2017-11-16 15:00:00,65.66,65.73,65.62,65.7,38869.0,65.66,65.73,65.62,65.7,38869.0
2017-11-16 15:30:00,65.71,65.8,65.62,65.72,137429.0,65.71,65.8,65.62,65.72,137429.0
2017-11-17 09:30:00,66.29,67.43,66.29,66.97,219761.0,66.29,67.43,66.29,66.97,219761.0
2017-11-17 10:00:00,66.93,67.19,66.72,66.79,156605.0,66.93,67.19,66.72,66.79,156605.0
2017-11-17 10:30:00,66.84,66.88,66.49,66.55,33903.0,66.84,66.88,66.49,66.55,33903.0
2017-11-17 11:00:00,66.55,66.55,66.24,66.3,28403.0,66.55,66.55,66.24,66.3,28403.0
2017-11-17 11:30:00,66.3,66.58,66.21,66.58,31542.0,66.3,66.58,66.21,66.58,31542.0
2017-11-17 12:00:00,66.58,66.59,66.43,66.58,24089.0,66.58,66.59,66.43,66.58,24089.0
2017-11-17 12:30:00,66.59,66.61,66.48,66.56,16390.0,66.59,66.61,66.48,66.56,16390.0
2017-11-17 13:00:00,66.55,66.55,66.37,66.45,20156.0,66.55,66.55,66.37,66.45,20156.0
2017-11-17 13:30:00,66.44,66.45,66.2,66.23,35581.0,66.44,66.45,66.2,66.23,35581.0
2017-11-17 14:00:00,66.24,66.35,66.11,66.19,43570.0,66.24,66.35,66.11,66.19,43570.0
2017-11-17 14:30:00,66.19,66.35,66.16,66.34,33800.0,66.19,66.35,66.16,66.34,33800.0
2017-11-17 15:00:00,66.3,66.31,66.11,66.26,64639.0,66.3,66.31,66.11,66.26,64639.0
2017-11-17 15:30:00,66.27,66.45,66.11,66.31,260225.0,66.27,66.45,66.11,66.31,260225.0
2017-11-20 09:30:00,66.29,66.57,65.8,66.36,39015.0,66.29,66.57,65.8,66.36,39015.0
2017-11-20 10:00:00,66.35,66.84,66.24,66.65,53717.0,66.35,66.84,66.24,66.65,53717.0
2017-11-20 10:30:00,66.62,66.63,66.35,66.49,45748.0,66.62,66.63,66.35,66.49,45748.0
2017-11-20 11:00:00,66.48,66.6,66.35,66.44,32741.0,66.48,66.6,66.35,66.44,32741.0
2017-11-20 11:30:00,66.44,66.55,66.43,66.46,25869.0,66.44,66.55,66.43,66.46,25869.0
2017-11-20 12:00:00,66.43,66.62,66.35,66.62,34964.0,66.43,66.62,66.35,66.62,34964.0
2017-11-20 12:30:00,66.62,67.08,66.62,66.91,185065.0,66.62,67.08,66.62,66.91,185065.0
2017-11-20 13:00:00,66.89,67.02,66.72,66.84,42015.0,66.89,67.02,66.72,66.84,42015.0
2017-11-20 13:30:00,66.8,66.85,66.72,66.84,53328.0,66.8,66.85,66.72,66.84,53328.0
2017-11-20 14:00:00,66.83,66.9,66.67,66.83,39988.0,66.83,66.9,66.67,66.83,39988.0
2017-11-20 14:30:00,66.84,66.94,66.82,66.9,36493.0,66.84,66.94,66.82,66.9,36493.0
2017-11-20 15:00:00,66.91,66.98,66.83,66.85,62052.0,66.91,66.98,66.83,66.85,62052.0
2017-11-20 15:30:00,66.84,66.95,66.81,66.89,161459.0,66.84,66.95,66.81,66.89,161459.0
2017-11-21 09:30:00,66.96,67.03,66.5,66.62,73199.0,66.96,67.03,66.5,66.62,73199.0
2017-11-21 10:00:00,66.59,66.9,66.58,66.72,82293.0,66.59,66.9,66.58,66.72,82293.0
2017-11-21 10:30:00,66.72,66.9,66.52,66.52,121304.0,66.72,66.9,66.52,66.52,121304.0
2017-11-21 11:00:00,66.55,66.61,66.36,66.5,63324.0,66.55,66.61,66.36,66.5,63324.0
2017-11-21 11:30:00,66.56,66.6,66.47,66.48,37635.0,66.56,66.6,66.47,66.48,37635.0
2017-11-21 12:00:00,66.49,66.49,66.16,66.31,56144.0,66.49,66.49,66.16,66.31,56144.0
2017-11-21 12:30:00,66.31,66.54,66.21,66.47,140143.0,66.31,66.54,66.21,66.47,140143.0
2017-11-21 13:00:00,66.48,66.72,66.48,66.69,47601.0,66.48,66.72,66.48,66.69,47601.0
2017-11-21 13:30:00,66.69,66.72,66.39,66.4,46643.0,66.69,66.72,66.39,66.4,46643.0
2017-11-21 14:00:00,66.39,66.53,66.31,66.52,36388.0,66.39,66.53,66.31,66.52,36388.0
2017-11-21 14:30:00,66.52,66.59,66.47,66.51,23004.0,66.52,66.59,66.47,66.51,23004.0
2017-11-21 15:00:00,66.53,66.56,66.32,66.47,68446.0,66.53,66.56,66.32,66.47,68446.0
2017-11-21 15:30:00,66.47,66.6,66.44,66.58,120140.0,66.47,66.6,66.44,66.58,120140.0
2017-11-22 09:30:00,66.4,67.25,66.33,67.17,71479.0,66.4,67.25,66.33,67.17,71479.0
2017-11-22 10:00:00,67.13,67.17,66.56,66.8,100042.0,67.13,67.17,66.56,66.8,100042.0
2017-11-22 10:30:00,66.82,66.95,66.73,66.78,51033.0,66.82,66.95,66.73,66.78,51033.0
2017-11-22 11:00:00,66.8,66.9,66.74,66.79,32465.0,66.8,66.9,66.74,66.79,32465.0
2017-11-22 11:30:00,66.83,66.99,66.81,66.93,59641.0,66.83,66.99,66.81,66.93,59641.0
2017-11-22 12:00:00,66.94,66.95,66.76,66.88,41901.0,66.94,66.95,66.76,66.88,41901.0
2017-11-22 12:30:00,66.91,67.2,66.81,67.17,32273.0,66.91,67.2,66.81,67.17,32273.0
2017-11-22 13:00:00,67.16,67.17,66.98,67.04,37214.0,67.16,67.17,66.98,67.04,37214.0
2017-11-22 13:30:00,67.04,67.1,66.93,67.05,26931.0,67.04,67.1,66.93,67.05,26931.0
2017-11-22 14:00:00,67.05,67.05,66.92,66.95,18032.0,67.05,67.05,66.92,66.95,18032.0
2017-11-22 14:30:00,66.93,66.99,66.87,66.98,22661.0,66.93,66.99,66.87,66.98,22661.0
2017-11-22 15:00:00,66.98,67.0,66.81,66.82,51655.0,66.98,67.0,66.81,66.82,51655.0
2017-11-22 15:30:00,66.84,66.93,66.76,66.8,99295.0,66.84,66.93,66.76,66.8,99295.0
2017-11-24 09:30:00,67.01,67.19,66.42,66.96,87584.0,67.01,67.19,66.42,66.96,87584.0
2017-11-24 10:00:00,66.91,67.26,66.86,67.18,73552.0,66.91,67.26,66.86,67.18,73552.0
2017-11-24 10:30:00,67.15,67.39,67.15,67.31,39336.0,67.15,67.39,67.15,67.31,39336.0
2017-11-24 11:00:00,67.33,67.41,67.26,67.28,20775.0,67.33,67.41,67.26,67.28,20775.0
2017-11-24 11:30:00,67.29,67.41,67.24,67.34,12748.0,67.29,67.41,67.24,67.34,12748.0
2017-11-24 12:00:00,67.31,67.34,67.14,67.24,20461.0,67.31,67.34,67.14,67.24,20461.0
2017-11-24 12:30:00,67.25,67.26,66.78,66.8,108527.0,67.25,67.26,66.78,66.8,108527.0
2017-11-27 09:30:00,67.09,67.57,66.7,67.23,154483.0,67.09,67.57,66.7,67.23,154483.0
2017-11-27 10:00:00,67.3,67.57,67.0,67.41,106985.0,67.3,67.57,67.0,67.41,106985.0
2017-11-27 10:30:00,67.42,67.43,67.19,67.19,35734.0,67.42,67.43,67.19,67.19,35734.0
2017-11-27 11:00:00,67.2,67.23,67.05,67.11,27157.0,67.2,67.23,67.05,67.11,27157.0
2017-11-27 11:30:00,67.11,67.13,66.83,66.98,38675.0,67.11,67.13,66.83,66.98,38675.0
2017-11-27 12:00:00,66.94,67.01,66.6,66.63,31343.0,66.94,67.01,66.6,66.63,31343.0
2017-11-27 12:30:00,66.64,66.73,66.6,66.7,49326.0,66.64,66.73,66.6,66.7,49326.0
2017-11-27 13:00:00,66.71,66.77,66.49,66.54,81692.0,66.71,66.77,66.49,66.54,81692.0
2017-11-27 13:30:00,66.54,66.61,66.33,66.37,115093.0,66.54,66.61,66.33,66.37,115093.0
2017-11-27 14:00:00,66.37,66.38,65.91,66.19,214286.0,66.37,66.38,65.91,66.19,214286.0
2017-11-27 14:30:00,66.18,66.43,66.12,66.39,108621.0,66.18,66.43,66.12,66.39,108621.0
2017-11-27 15:00:00,66.38,66.43,66.21,66.25,46941.0,66.38,66.43,66.21,66.25,46941.0
2017-11-27 15:30:00,66.25,66.38,66.05,66.13,250029.0,66.25,66.38,66.05,66.13,250029.0
2017-11-28 09:30:00,66.24,66.57,66.08,66.3,60616.0,66.24,66.57,66.08,66.3,60616.0
2017-11-28 10:00:00,66.32,66.75,66.21,66.75,106381.0,66.32,66.75,66.21,66.75,106381.0
2017-11-28 10:30:00,66.74,66.92,66.6,66.85,58448.0,66.74,66.92,66.6,66.85,58448.0
2017-11-28 11:00:00,66.9,67.02,66.78,66.82,44485.0,66.9,67.02,66.78,66.82,44485.0
2017-11-28 11:30:00,66.83,67.23,66.67,67.21,111666.0,66.83,67.23,66.67,67.21,111666.0
2017-11-28 12:00:00,67.19,67.38,67.06,67.12,71117.0,67.19,67.38,67.06,67.12,71117.0
2017-11-28 12:30:00,67.15,67.15,66.77,66.95,92875.0,67.15,67.15,66.77,66.95,92875.0
2017-11-28 13:00:00,66.99,67.08,66.74,66.76,54557.0,66.99,67.08,66.74,66.76,54557.0
2017-11-28 13:30:00,66.72,66.9,66.66,66.74,40219.0,66.72,66.9,66.66,66.74,40219.0
2017-11-28 14:00:00,66.71,66.98,66.7,66.79,61174.0,66.71,66.98,66.7,66.79,61174.0
2017-11-28 14:30:00,66.77,67.19,66.6,67.15,94105.0,66.77,67.19,66.6,67.15,94105.0
2017-11-28 15:00:00,67.15,67.6,67.1,67.41,91331.0,67.15,67.6,67.1,67.41,91331.0
2017-11-28 15:30:00,67.43,67.54,67.22,67.37,286248.0,67.43,67.54,67.22,67.37,286248.0
2017-11-29 09:30:00,67.58,68.59,67.25,67.86,234204.0,67.58,68.59,67.25,67.86,234204.0
2017-11-29 10:00:00,67.81,68.0,67.14,67.15,99088.0,67.81,68.0,67.14,67.15,99088.0
2017-11-29 10:30:00,67.17,67.27,66.63,66.74,102656.0,67.17,67.27,66.63,66.74,102656.0
2017-11-29 11:00:00,66.73,67.12,66.65,66.97,170650.0,66.73,67.12,66.65,66.97,170650.0
2017-11-29 11:30:00,66.99,67.39,66.82,67.33,258714.0,66.99,67.39,66.82,67.33,258714.0
2017-11-29 12:00:00,67.34,67.34,67.15,67.26,91554.0,67.34,67.34,67.15,67.26,91554.0
2017-11-29 12:30:00,67.26,67.48,67.1,67.42,60423.0,67.26,67.48,67.1,67.42,60423.0
2017-11-29 13:00:00,67.4,67.44,67.22,67.37,62651.0,67.4,67.44,67.22,67.37,62651.0
2017-11-29 13:30:00,67.36,67.36,66.85,67.19,151421.0,67.36,67.36,66.85,67.19,151421.0
2017-11-29 14:00:00,67.19,67.77,67.19,67.7,132048.0,67.19,67.77,67.19,67.7,132048.0
2017-11-29 14:30:00,67.68,67.73,66.96,66.96,109707.0,67.68,67.73,66.96,66.96,109707.0
2017-11-29 15:00:00,66.96,66.96,66.57,66.82,212866.0,66.96,66.96,66.57,66.82,212866.0
2017-11-29 15:30:00,66.84,67.05,66.67,66.85,322913.0,66.84,67.05,66.67,66.85,322913.0
2017-11-30 09:30:00,67.0,68.27,66.59,67.44,179263.0,67.0,68.27,66.59,67.44,179263.0
2017-11-30 10:00:00,67.49,67.5,66.91,67.18,60683.0,67.49,67.5,66.91,67.18,60683.0
2017-11-30 10:30:00,67.18,67.18,66.63,66.89,77350.0,67.18,67.18,66.63,66.89,77350.0
2017-11-30 11:00:00,66.95,67.3,66.87,67.26,153948.0,66.95,67.3,66.87,67.26,153948.0
2017-11-30 11:30:00,67.24,67.83,67.06,67.69,176949.0,67.24,67.83,67.06,67.69,176949.0
2017-11-30 12:00:00,67.71,68.09,67.5,67.64,88497.0,67.71,68.09,67.5,67.64,88497.0
2017-11-30 12:30:00,67.63,67.75,67.49,67.49,51436.0,67.63,67.75,67.49,67.49,51436.0
2017-11-30 13:00:00,67.52,67.6,67.2,67.33,32730.0,67.52,67.6,67.2,67.33,32730.0
2017-11-30 13:30:00,67.33,67.33,66.57,66.85,198178.0,67.33,67.33,66.57,66.85,198178.0
2017-11-30 14:00:00,66.92,67.24,66.78,67.03,158758.0,66.92,67.24,66.78,67.03,158758.0
2017-11-30 14:30:00,67.03,67.15,66.79,66.82,131730.0,67.03,67.15,66.79,66.82,131730.0
2017-11-30 15:00:00,66.82,66.86,66.55,66.86,105964.0,66.82,66.86,66.55,66.86,105964.0
2017-11-30 15:30:00,66.86,67.09,66.72,66.95,264457.0,66.86,67.09,66.72,66.95,264457.0
2017-12-01 09:30:00,66.78,67.13,65.87,66.88,166111.0,66.78,67.13,65.87,66.88,166111.0
2017-12-01 10:00:00,66.97,67.32,66.82,67.08,166196.0,66.97,67.32,66.82,67.08,166196.0
2017-12-01 10:30:00,67.08,67.34,66.99,67.23,130203.0,67.08,67.34,66.99,67.23,130203.0
2017-12-01 11:00:00,67.22,67.22,66.27,66.35,97059.0,67.22,67.22,66.27,66.35,97059.0
2017-12-01 11:30:00,66.34,66.92,66.13,66.92,104554.0,66.34,66.92,66.13,66.92,104554.0
2017-12-01 12:00:00,66.89,67.25,66.8,67.02,156463.0,66.89,67.25,66.8,67.02,156463.0
2017-12-01 12:30:00,66.95,67.24,66.87,67.11,35336.0,66.95,67.24,66.87,67.11,35336.0
2017-12-01 13:00:00,67.1,67.21,66.99,67.16,38987.0,67.1,67.21,66.99,67.16,38987.0
2017-12-01 13:30:00,67.19,67.38,66.92,66.95,82675.0,67.19,67.38,66.92,66.95,82675.0
2017-12-01 14:00:00,66.92,67.17,66.91,67.07,43329.0,66.92,67.17,66.91,67.07,43329.0
2017-12-01 14:30:00,67.06,67.32,67.04,67.09,117526.0,67.06,67.32,67.04,67.09,117526.0
2017-12-01 15:00:00,67.08,67.09,66.9,66.95,46671.0,67.08,67.09,66.9,66.95,46671.0
2017-12-01 15:30:00,66.95,67.35,66.95,67.25,297807.0,66.95,67.35,66.95,67.25,297807.0
2017-12-04 09:30:00,68.35,68.49,67.56,67.97,256835.0,68.35,68.49,67.56,67.97,256835.0
2017-12-04 10:00:00,68.0,68.07,67.69,67.91,126176.0,68.0,68.07,67.69,67.91,126176.0
2017-12-04 10:30:00,67.91,67.91,67.42,67.82,200495.0,67.91,67.91,67.42,67.82,200495.0
2017-12-04 11:00:00,67.83,68.08,67.76,67.78,117618.0,67.83,68.08,67.76,67.78,117618.0
2017-12-04 11:30:00,67.78,67.87,67.32,67.47,104213.0,67.78,67.87,67.32,67.47,104213.0
2017-12-04 12:00:00,67.49,67.56,67.34,67.37,66019.0,67.49,67.56,67.34,67.37,66019.0
2017-12-04 12:30:00,67.37,67.53,67.27,67.53,51184.0,67.37,67.53,67.27,67.53,51184.0
2017-12-04 13:00:00,67.54,67.8,67.39,67.7,79875.0,67.54,67.8,67.39,67.7,79875.0
2017-12-04 13:30:00,67.7,67.93,67.7,67.93,45775.0,67.7,67.93,67.7,67.93,45775.0
2017-12-04 14:00:00,67.91,67.94,67.39,67.44,75951.0,67.91,67.94,67.39,67.44,75951.0
2017-12-04 14:30:00,67.45,67.5,67.33,67.42,59991.0,67.45,67.5,67.33,67.42,59991.0
2017-12-04 15:00:00,67.42,67.53,67.24,67.28,107641.0,67.42,67.53,67.24,67.28,107641.0
2017-12-04 15:30:00,67.28,67.37,67.16,67.2,301163.0,67.28,67.37,67.16,67.2,301163.0
2017-12-05 09:30:00,67.03,67.45,65.3,66.45,262112.0,67.03,67.45,65.3,66.45,262112.0
2017-12-05 10:00:00,66.43,66.83,65.97,66.5,139787.0,66.43,66.83,65.97,66.5,139787.0
2017-12-05 10:30:00,66.44,67.08,66.44,66.92,191985.0,66.44,67.08,66.44,66.92,191985.0
2017-12-05 11:00:00,66.92,67.26,66.87,66.96,50866.0,66.92,67.26,66.87,66.96,50866.0
2017-12-05 11:30:00,66.96,66.97,66.73,66.83,70595.0,66.96,66.97,66.73,66.83,70595.0
2017-12-05 12:00:00,66.82,66.86,66.3,66.51,109567.0,66.82,66.86,66.3,66.51,109567.0
2017-12-05 12:30:00,66.51,66.63,66.41,66.63,79521.0,66.51,66.63,66.41,66.63,79521.0
2017-12-05 13:00:00,66.63,66.78,66.48,66.56,72726.0,66.63,66.78,66.48,66.56,72726.0
2017-12-05 13:30:00,66.58,66.74,66.4,66.5,62638.0,66.58,66.74,66.4,66.5,62638.0
2017-12-05 14:00:00,66.49,66.63,66.23,66.27,48032.0,66.49,66.63,66.23,66.27,48032.0
2017-12-05 14:30:00,66.27,66.53,66.16,66.48,84224.0,66.27,66.53,66.16,66.48,84224.0
2017-12-05 15:00:00,66.47,66.48,66.21,66.39,116397.0,66.47,66.48,66.21,66.39,116397.0
2017-12-05 15:30:00,66.38,66.57,66.25,66.36,286360.0,66.38,66.57,66.25,66.36,286360.0
2017-12-06 09:30:00,66.08,67.19,66.05,66.97,266070.0,66.08,67.19,66.05,66.97,266070.0
2017-12-06 10:00:00,66.97,67.03,66.25,66.65,203313.0,66.97,67.03,66.25,66.65,203313.0
2017-12-06 10:30:00,66.66,67.15,66.56,66.88,307103.0,66.66,67.15,66.56,66.88,307103.0
2017-12-06 11:00:00,66.89,67.09,66.55,66.61,195798.0,66.89,67.09,66.55,66.61,195798.0
2017-12-06 11:30:00,66.65,67.0,66.57,66.7,170371.0,66.65,67.0,66.57,66.7,170371.0
2017-12-06 12:00:00,66.71,66.93,66.64,66.78,143998.0,66.71,66.93,66.64,66.78,143998.0
2017-12-06 12:30:00,66.75,67.32,66.63,67.3,279307.0,66.75,67.32,66.63,67.3,279307.0
2017-12-06 13:00:00,67.31,67.79,67.23,67.72,354727.0,67.31,67.79,67.23,67.72,354727.0
2017-12-06 13:30:00,67.7,67.7,67.16,67.3,267312.0,67.7,67.7,67.16,67.3,267312.0
2017-12-06 14:00:00,67.3,67.32,66.91,67.09,306209.0,67.3,67.32,66.91,67.09,306209.0
2017-12-06 14:30:00,67.11,67.2,66.97,67.11,237310.0,67.11,67.2,66.97,67.11,237310.0
2017-12-06 15:00:00,67.09,67.61,67.06,67.45,351758.0,67.09,67.61,67.06,67.45,351758.0
2017-12-06 15:30:00,67.44,67.83,67.4,67.71,1039623.0,67.44,67.83,67.4,67.71,1039623.0
2017-12-07 09:30:00,73.35,73.7,71.29,72.38,2290227.0,73.35,73.7,71.29,72.38,2290227.0
2017-12-07 10:00:00,72.41,73.84,72.36,73.44,1159572.0,72.41,73.84,72.36,73.44,1159572.0
2017-12-07 10:30:00,73.44,73.5,72.6,72.94,562029.0,73.44,73.5,72.6,72.94,562029.0
2017-12-07 11:00:00,72.98,73.04,72.31,72.9,585404.0,72.98,73.04,72.31,72.9,585404.0
2017-12-07 11:30:00,72.9,73.0,72.11,72.18,386539.0,72.9,73.0,72.11,72.18,386539.0
2017-12-07 12:00:00,72.15,72.61,72.04,72.53,259519.0,72.15,72.61,72.04,72.53,259519.0
2017-12-07 12:30:00,72.52,72.57,71.49,71.69,370293.0,72.52,72.57,71.49,71.69,370293.0
2017-12-07 13:00:00,71.68,72.33,71.68,72.26,264923.0,71.68,72.33,71.68,72.26,264923.0
2017-12-07 13:30:00,72.27,72.74,72.05,72.73,310471.0,72.27,72.74,72.05,72.73,310471.0
2017-12-07 14:00:00,72.71,72.75,72.27,72.41,237773.0,72.71,72.75,72.27,72.41,237773.0
2017-12-07 14:30:00,72.38,72.52,72.07,72.44,249794.0,72.38,72.52,72.07,72.44,249794.0
2017-12-07 15:00:00,72.44,72.47,72.0,72.18,321473.0,72.44,72.47,72.0,72.18,321473.0
2017-12-07 15:30:00,72.16,72.34,71.9,72.01,966422.0,72.16,72.34,71.9,72.01,966422.0
2017-12-08 09:30:00,72.48,73.1,72.13,72.78,293105.0,72.48,73.1,72.13,72.78,293105.0
2017-12-08 10:00:00,72.76,73.31,72.51,73.25,216802.0,72.76,73.31,72.51,73.25,216802.0
2017-12-08 10:30:00,73.27,73.36,73.0,73.29,253684.0,73.27,73.36,73.0,73.29,253684.0
2017-12-08 11:00:00,73.29,73.35,73.07,73.21,132421.0,73.29,73.35,73.07,73.21,132421.0
2017-12-08 11:30:00,73.19,73.45,72.98,73.35,137917.0,73.19,73.45,72.98,73.35,137917.0
2017-12-08 12:00:00,73.36,73.41,73.22,73.27,139381.0,73.36,73.41,73.22,73.27,139381.0
2017-12-08 12:30:00,73.28,73.45,73.07,73.07,114164.0,73.28,73.45,73.07,73.07,114164.0
2017-12-08 13:00:00,73.1,73.29,73.06,73.28,61571.0,73.1,73.29,73.06,73.28,61571.0
2017-12-08 13:30:00,73.29,73.45,73.07,73.36,103709.0,73.29,73.45,73.07,73.36,103709.0
2017-12-08 14:00:00,73.34,73.58,73.22,73.5,147798.0,73.34,73.58,73.22,73.5,147798.0
2017-12-08 14:30:00,73.5,73.74,73.44,73.73,158973.0,73.5,73.74,73.44,73.73,158973.0
2017-12-08 15:00:00,73.75,74.03,73.7,73.93,198721.0,73.75,74.03,73.7,73.93,198721.0
2017-12-08 15:30:00,73.94,73.99,73.56,73.77,671127.0,73.94,73.99,73.56,73.77,671127.0
2017-12-11 09:30:00,73.78,74.76,73.78,74.72,194518.0,73.78,74.76,73.78,74.72,194518.0
2017-12-11 10:00:00,74.69,74.78,74.06,74.34,205227.0,74.69,74.78,74.06,74.34,205227.0
2017-12-11 10:30:00,74.35,74.7,74.16,74.31,157187.0,74.35,74.7,74.16,74.31,157187.0
2017-12-11 11:00:00,74.29,74.31,73.95,74.12,85545.0,74.29,74.31,73.95,74.12,85545.0
2017-12-11 11:30:00,74.13,74.19,73.96,73.98,84303.0,74.13,74.19,73.96,73.98,84303.0
2017-12-11 12:00:00,73.96,74.01,73.66,73.81,97445.0,73.96,74.01,73.66,73.81,97445.0
2017-12-11 12:30:00,73.81,73.81,73.53,73.68,72584.0,73.81,73.81,73.53,73.68,72584.0
2017-12-11 13:00:00,73.64,73.66,73.4,73.52,66473.0,73.64,73.66,73.4,73.52,66473.0
2017-12-11 13:30:00,73.51,73.51,73.22,73.35,57107.0,73.51,73.51,73.22,73.35,57107.0
2017-12-11 14:00:00,73.33,73.63,73.33,73.51,69630.0,73.33,73.63,73.33,73.51,69630.0
2017-12-11 14:30:00,73.53,73.63,73.42,73.59,108354.0,73.53,73.63,73.42,73.59,108354.0
2017-12-11 15:00:00,73.59,73.74,73.54,73.59,171176.0,73.59,73.74,73.54,73.59,171176.0
2017-12-11 15:30:00,73.57,73.7,73.47,73.66,220673.0,73.57,73.7,73.47,73.66,220673.0
2017-12-12 09:30:00,73.47,74.15,73.32,73.82,97895.0,73.47,74.15,73.32,73.82,97895.0
2017-12-12 10:00:00,73.79,74.56,73.69,74.31,190130.0,73.79,74.56,73.69,74.31,190130.0
2017-12-12 10:30:00,74.31,74.76,74.28,74.67,117594.0,74.31,74.76,74.28,74.67,117594.0
2017-12-12 11:00:00,74.66,74.99,74.42,74.59,209788.0,74.66,74.99,74.42,74.59,209788.0
2017-12-12 11:30:00,74.61,74.74,74.55,74.68,41818.0,74.61,74.74,74.55,74.68,41818.0
2017-12-12 12:00:00,74.69,74.83,74.45,74.49,51131.0,74.69,74.83,74.45,74.49,51131.0
2017-12-12 12:30:00,74.44,74.61,74.35,74.52,56072.0,74.44,74.61,74.35,74.52,56072.0
2017-12-12 13:00:00,74.54,74.67,74.33,74.55,39009.0,74.54,74.67,74.33,74.55,39009.0
2017-12-12 13:30:00,74.57,74.66,74.48,74.58,57548.0,74.57,74.66,74.48,74.58,57548.0
2017-12-12 14:00:00,74.59,74.59,74.36,74.48,94590.0,74.59,74.59,74.36,74.48,94590.0
2017-12-12 14:30:00,74.46,74.49,74.34,74.41,85443.0,74.46,74.49,74.34,74.41,85443.0
2017-12-12 15:00:00,74.45,74.49,74.33,74.35,82454.0,74.45,74.49,74.33,74.35,82454.0
2017-12-12 15:30:00,74.36,74.4,74.16,74.31,239867.0,74.36,74.4,74.16,74.31,239867.0
2017-12-13 09:30:00,74.21,74.32,73.74,74.29,73153.0,74.21,74.32,73.74,74.29,73153.0
2017-12-13 10:00:00,74.32,74.65,74.28,74.56,58387.0,74.32,74.65,74.28,74.56,58387.0
2017-12-13 10:30:00,74.56,74.79,74.56,74.74,54370.0,74.56,74.79,74.56,74.74,54370.0
2017-12-13 11:00:00,74.72,74.72,74.44,74.48,33101.0,74.72,74.72,74.44,74.48,33101.0
2017-12-13 11:30:00,74.48,74.7,74.48,74.67,32879.0,74.48,74.7,74.48,74.67,32879.0
2017-12-13 12:00:00,74.64,74.65,74.38,74.42,29548.0,74.64,74.65,74.38,74.42,29548.0
2017-12-13 12:30:00,74.44,74.45,74.2,74.29,31055.0,74.44,74.45,74.2,74.29,31055.0
2017-12-13 13:00:00,74.27,74.27,74.05,74.15,33505.0,74.27,74.27,74.05,74.15,33505.0
2017-12-13 13:30:00,74.18,74.18,74.04,74.09,34393.0,74.18,74.18,74.04,74.09,34393.0
2017-12-13 14:00:00,74.12,74.32,74.06,74.22,38837.0,74.12,74.32,74.06,74.22,38837.0
2017-12-13 14:30:00,74.22,74.44,74.2,74.32,60414.0,74.22,74.44,74.2,74.32,60414.0
2017-12-13 15:00:00,74.32,74.32,74.2,74.28,41650.0,74.32,74.32,74.2,74.28,41650.0
2017-12-13 15:30:00,74.28,74.35,74.1,74.2,146557.0,74.28,74.35,74.1,74.2,146557.0
2017-12-14 09:30:00,75.6,75.95,74.81,74.92,367835.0,75.6,75.95,74.81,74.92,367835.0
2017-12-14 10:00:00,74.92,75.3,74.74,75.16,148499.0,74.92,75.3,74.74,75.16,148499.0
2017-12-14 10:30:00,75.16,75.3,75.12,75.23,93538.0,75.16,75.3,75.12,75.23,93538.0
2017-12-14 11:00:00,75.22,75.24,74.64,74.75,128967.0,75.22,75.24,74.64,74.75,128967.0
2017-12-14 11:30:00,74.77,75.23,74.77,75.13,59333.0,74.77,75.23,74.77,75.13,59333.0
2017-12-14 12:00:00,75.15,75.15,74.9,74.91,65761.0,75.15,75.15,74.9,74.91,65761.0
2017-12-14 12:30:00,74.9,75.15,74.9,74.91,34867.0,74.9,75.15,74.9,74.91,34867.0
2017-12-14 13:00:00,74.91,74.92,74.59,74.6,45593.0,74.91,74.92,74.59,74.6,45593.0
2017-12-14 13:30:00,74.62,74.84,74.62,74.74,70865.0,74.62,74.84,74.62,74.74,70865.0
2017-12-14 14:00:00,74.72,74.83,74.31,74.32,91329.0,74.72,74.83,74.31,74.32,91329.0
2017-12-14 14:30:00,74.32,74.54,74.03,74.43,176428.0,74.32,74.54,74.03,74.43,176428.0
2017-12-14 15:00:00,74.45,74.66,74.28,74.66,119078.0,74.45,74.66,74.28,74.66,119078.0
2017-12-14 15:30:00,74.66,74.85,74.59,74.78,264346.0,74.66,74.85,74.59,74.78,264346.0
2017-12-15 09:30:00,75.3,75.4,74.89,75.1,111933.0,75.3,75.4,74.89,75.1,111933.0
2017-12-15 10:00:00,75.14,75.4,75.0,75.16,115180.0,75.14,75.4,75.0,75.16,115180.0
2017-12-15 10:30:00,75.13,75.4,75.13,75.27,147964.0,75.13,75.4,75.13,75.27,147964.0
2017-12-15 11:00:00,75.27,75.98,75.23,75.93,117730.0,75.27,75.98,75.23,75.93,117730.0
2017-12-15 11:30:00,75.91,75.98,75.52,75.55,94061.0,75.91,75.98,75.52,75.55,94061.0
2017-12-15 12:00:00,75.54,75.6,75.32,75.49,49024.0,75.54,75.6,75.32,75.49,49024.0
2017-12-15 12:30:00,75.46,75.58,75.39,75.47,40397.0,75.46,75.58,75.39,75.47,40397.0
2017-12-15 13:00:00,75.48,75.52,75.39,75.46,46497.0,75.48,75.52,75.39,75.46,46497.0
2017-12-15 13:30:00,75.45,75.67,75.38,75.56,69516.0,75.45,75.67,75.38,75.56,69516.0
2017-12-15 14:00:00,75.55,75.92,75.52,75.85,211792.0,75.55,75.92,75.52,75.85,211792.0
2017-12-15 14:30:00,75.87,75.88,75.61,75.63,92583.0,75.87,75.88,75.61,75.63,92583.0
2017-12-15 15:00:00,75.61,75.8,75.55,75.72,134995.0,75.61,75.8,75.55,75.72,134995.0
2017-12-15 15:30:00,75.72,76.01,75.72,75.83,376986.0,75.72,76.01,75.72,75.83,376986.0
2017-12-18 09:30:00,76.45,76.98,76.0,76.54,168170.0,76.45,76.98,76.0,76.54,168170.0
2017-12-18 10:00:00,76.55,76.57,76.0,76.17,118398.0,76.55,76.57,76.0,76.17,118398.0
2017-12-18 10:30:00,76.2,76.42,76.18,76.38,80177.0,76.2,76.42,76.18,76.38,80177.0
2017-12-18 11:00:00,76.36,76.64,76.34,76.54,48751.0,76.36,76.64,76.34,76.54,48751.0
2017-12-18 11:30:00,76.51,76.86,76.38,76.72,63505.0,76.51,76.86,76.38,76.72,63505.0
2017-12-18 12:00:00,76.73,76.88,76.59,76.6,78349.0,76.73,76.88,76.59,76.6,78349.0
2017-12-18 12:30:00,76.59,76.79,76.55,76.72,170841.0,76.59,76.79,76.55,76.72,170841.0
2017-12-18 13:00:00,76.73,76.8,76.63,76.8,34578.0,76.73,76.8,76.63,76.8,34578.0
2017-12-18 13:30:00,76.78,76.89,76.68,76.75,82635.0,76.78,76.89,76.68,76.75,82635.0
2017-12-18 14:00:00,76.75,76.83,76.69,76.76,47122.0,76.75,76.83,76.69,76.76,47122.0
2017-12-18 14:30:00,76.76,76.77,76.45,76.48,126670.0,76.76,76.77,76.45,76.48,126670.0
2017-12-18 15:00:00,76.49,76.79,76.48,76.5,103068.0,76.49,76.79,76.48,76.5,103068.0
2017-12-18 15:30:00,76.51,76.67,76.47,76.55,205997.0,76.51,76.67,76.47,76.55,205997.0
2017-12-19 09:30:00,77.0,77.22,76.59,76.8,139159.0,77.0,77.22,76.59,76.8,139159.0
2017-12-19 10:00:00,76.72,76.95,76.45,76.66,56802.0,76.72,76.95,76.45,76.66,56802.0
2017-12-19 10:30:00,76.67,76.94,76.48,76.88,59203.0,76.67,76.94,76.48,76.88,59203.0
2017-12-19 11:00:00,76.88,76.94,76.72,76.83,45475.0,76.88,76.94,76.72,76.83,45475.0
2017-12-19 11:30:00,76.81,76.87,76.53,76.54,53085.0,76.81,76.87,76.53,76.54,53085.0
2017-12-19 12:00:00,76.55,76.82,76.54,76.65,74918.0,76.55,76.82,76.54,76.65,74918.0
2017-12-19 12:30:00,76.66,76.82,76.61,76.77,27115.0,76.66,76.82,76.61,76.77,27115.0
2017-12-19 13:00:00,76.78,76.87,76.73,76.79,33249.0,76.78,76.87,76.73,76.79,33249.0
2017-12-19 13:30:00,76.8,76.82,76.65,76.73,44525.0,76.8,76.82,76.65,76.73,44525.0
2017-12-19 14:00:00,76.74,76.75,76.64,76.69,40858.0,76.74,76.75,76.64,76.69,40858.0
2017-12-19 14:30:00,76.72,76.72,76.5,76.52,55337.0,76.72,76.72,76.5,76.52,55337.0
2017-12-19 15:00:00,76.51,76.78,76.41,76.78,67490.0,76.51,76.78,76.41,76.78,67490.0
2017-12-19 15:30:00,76.8,76.92,76.47,76.59,198394.0,76.8,76.92,76.47,76.59,198394.0
2017-12-20 09:30:00,76.87,77.2,76.67,77.16,93838.0,76.87,77.2,76.67,77.16,93838.0
2017-12-20 10:00:00,77.16,77.28,76.95,77.19,64221.0,77.16,77.28,76.95,77.19,64221.0
2017-12-20 10:30:00,77.15,77.16,76.84,76.89,47128.0,77.15,77.16,76.84,76.89,47128.0
2017-12-20 11:00:00,76.92,77.1,76.72,76.95,69762.0,76.92,77.1,76.72,76.95,69762.0
2017-12-20 11:30:00,76.95,76.98,76.59,76.61,62907.0,76.95,76.98,76.59,76.61,62907.0
2017-12-20 12:00:00,76.59,76.81,76.56,76.72,41315.0,76.59,76.81,76.56,76.72,41315.0
2017-12-20 12:30:00,76.72,76.9,76.68,76.76,50664.0,76.72,76.9,76.68,76.76,50664.0
2017-12-20 13:00:00,76.76,76.77,76.54,76.7,45247.0,76.76,76.77,76.54,76.7,45247.0
2017-12-20 13:30:00,76.7,77.02,76.6,76.96,74146.0,76.7,77.02,76.6,76.96,74146.0
2017-12-20 14:00:00,76.96,77.07,76.89,76.92,44762.0,76.96,77.07,76.89,76.92,44762.0
2017-12-20 14:30:00,76.93,76.93,76.79,76.8,46724.0,76.93,76.93,76.79,76.8,46724.0
2017-12-20 15:00:00,76.82,76.95,76.73,76.75,78750.0,76.82,76.95,76.73,76.75,78750.0
2017-12-20 15:30:00,76.73,77.0,76.7,76.9,190935.0,76.73,77.0,76.7,76.9,190935.0
2017-12-21 09:30:00,77.35,78.0,77.25,77.59,142149.0,77.35,78.0,77.25,77.59,142149.0
2017-12-21 10:00:00,77.59,77.78,77.4,77.67,78693.0,77.59,77.78,77.4,77.67,78693.0
2017-12-21 10:30:00,77.71,77.73,77.5,77.61,61375.0,77.71,77.73,77.5,77.61,61375.0
2017-12-21 11:00:00,77.62,77.81,77.54,77.68,94290.0,77.62,77.81,77.54,77.68,94290.0
2017-12-21 11:30:00,77.65,77.72,77.55,77.58,42822.0,77.65,77.72,77.55,77.58,42822.0
2017-12-21 12:00:00,77.59,77.59,77.3,77.42,44276.0,77.59,77.59,77.3,77.42,44276.0
2017-12-21 12:30:00,77.42,77.57,77.41,77.52,44446.0,77.42,77.57,77.41,77.52,44446.0
2017-12-21 13:00:00,77.56,77.81,77.52,77.71,43471.0,77.56,77.81,77.52,77.71,43471.0
2017-12-21 13:30:00,77.71,77.82,77.67,77.82,45874.0,77.71,77.82,77.67,77.82,45874.0
2017-12-21 14:00:00,77.83,77.84,77.62,77.63,75234.0,77.83,77.84,77.62,77.63,75234.0
2017-12-21 14:30:00,77.63,77.64,77.33,77.51,91244.0,77.63,77.64,77.33,77.51,91244.0
2017-12-21 15:00:00,77.51,77.85,77.47,77.82,98359.0,77.51,77.85,77.47,77.82,98359.0
2017-12-21 15:30:00,77.84,77.93,77.56,77.72,220614.0,77.84,77.93,77.56,77.72,220614.0
2017-12-22 09:30:00,77.72,77.87,76.96,77.54,88151.0,77.72,77.87,76.96,77.54,88151.0
2017-12-22 10:00:00,77.57,77.64,77.31,77.51,48244.0,77.57,77.64,77.31,77.51,48244.0
2017-12-22 10:30:00,77.51,78.07,77.51,77.88,85494.0,77.51,78.07,77.51,77.88,85494.0
2017-12-22 11:00:00,77.9,78.14,77.73,78.0,40951.0,77.9,78.14,77.73,78.0,40951.0
2017-12-22 11:30:00,77.99,78.12,77.96,78.01,26409.0,77.99,78.12,77.96,78.01,26409.0
2017-12-22 12:00:00,78.03,78.22,78.02,78.1,32764.0,78.03,78.22,78.02,78.1,32764.0
2017-12-22 12:30:00,78.1,78.15,78.0,78.12,17544.0,78.1,78.15,78.0,78.12,17544.0
2017-12-22 13:00:00,78.14,78.23,78.04,78.09,32432.0,78.14,78.23,78.04,78.09,32432.0
2017-12-22 13:30:00,78.09,78.33,78.0,78.16,33910.0,78.09,78.33,78.0,78.16,33910.0
2017-12-22 14:00:00,78.17,78.41,78.11,78.21,44939.0,78.17,78.41,78.11,78.21,44939.0
2017-12-22 14:30:00,78.23,78.46,78.23,78.39,45412.0,78.23,78.46,78.23,78.39,45412.0
2017-12-22 15:00:00,78.36,78.47,78.3,78.37,49626.0,78.36,78.47,78.3,78.37,49626.0
2017-12-22 15:30:00,78.39,78.6,78.28,78.5,215144.0,78.39,78.6,78.28,78.5,215144.0
2017-12-26 09:30:00,78.3,79.21,78.3,78.95,118202.0,78.3,79.21,78.3,78.95,118202.0
2017-12-26 10:00:00,79.02,79.32,78.8,79.22,85425.0,79.02,79.32,78.8,79.22,85425.0
2017-12-26 10:30:00,79.23,79.36,79.07,79.13,76786.0,79.23,79.36,79.07,79.13,76786.0
2017-12-26 11:00:00,79.1,79.24,79.0,79.22,66889.0,79.1,79.24,79.0,79.22,66889.0
2017-12-26 11:30:00,79.2,79.59,79.1,79.52,69052.0,79.2,79.59,79.1,79.52,69052.0
2017-12-26 12:00:00,79.55,79.77,79.36,79.73,81046.0,79.55,79.77,79.36,79.73,81046.0
2017-12-26 12:30:00,79.73,79.79,79.45,79.59,54258.0,79.73,79.79,79.45,79.59,54258.0
2017-12-26 13:00:00,79.59,79.8,79.5,79.66,51126.0,79.59,79.8,79.5,79.66,51126.0
2017-12-26 13:30:00,79.63,80.04,79.36,79.46,175374.0,79.63,80.04,79.36,79.46,175374.0
2017-12-26 14:00:00,79.43,79.66,79.38,79.38,163865.0,79.43,79.66,79.38,79.38,163865.0
2017-12-26 14:30:00,79.38,79.41,79.14,79.38,65348.0,79.38,79.41,79.14,79.38,65348.0
2017-12-26 15:00:00,79.34,79.53,79.33,79.48,76615.0,79.34,79.53,79.33,79.48,76615.0
2017-12-26 15:30:00,79.47,79.53,79.38,79.41,129985.0,79.47,79.53,79.38,79.41,129985.0
2017-12-27 09:30:00,79.75,79.98,78.94,79.24,71382.0,79.75,79.98,78.94,79.24,71382.0
2017-12-27 10:00:00,79.25,79.26,78.7,79.13,58516.0,79.25,79.26,78.7,79.13,58516.0
2017-12-27 10:30:00,79.09,79.33,79.08,79.14,54201.0,79.09,79.33,79.08,79.14,54201.0
2017-12-27 11:00:00,79.15,79.3,79.09,79.27,38557.0,79.15,79.3,79.09,79.27,38557.0
2017-12-27 11:30:00,79.27,79.42,79.23,79.3,41407.0,79.27,79.42,79.23,79.3,41407.0
2017-12-27 12:00:00,79.35,79.4,79.05,79.05,32479.0,79.35,79.4,79.05,79.05,32479.0
2017-12-27 12:30:00,79.06,79.21,79.03,79.14,23005.0,79.06,79.21,79.03,79.14,23005.0
2017-12-27 13:00:00,79.17,79.25,78.89,78.9,45226.0,79.17,79.25,78.89,78.9,45226.0
2017-12-27 13:30:00,78.92,79.08,78.92,79.04,23052.0,78.92,79.08,78.92,79.04,23052.0
2017-12-27 14:00:00,79.06,79.16,79.0,79.13,14810.0,79.06,79.16,79.0,79.13,14810.0
2017-12-27 14:30:00,79.11,79.17,79.05,79.14,24263.0,79.11,79.17,79.05,79.14,24263.0
2017-12-27 15:00:00,79.15,79.17,79.03,79.07,43714.0,79.15,79.17,79.03,79.07,43714.0
2017-12-27 15:30:00,79.07,79.38,79.07,79.28,106679.0,79.07,79.38,79.07,79.28,106679.0
2017-12-28 09:30:00,79.5,80.1,79.14,79.88,93815.0,79.5,80.1,79.14,79.88,93815.0
2017-12-28 10:00:00,79.9,80.0,79.6,79.66,59335.0,79.9,80.0,79.6,79.66,59335.0
2017-12-28 10:30:00,79.67,79.68,79.45,79.62,72338.0,79.67,79.68,79.45,79.62,72338.0
2017-12-28 11:00:00,79.64,79.66,79.42,79.44,36281.0,79.64,79.66,79.42,79.44,36281.0
2017-12-28 11:30:00,79.45,79.45,79.24,79.4,46004.0,79.45,79.45,79.24,79.4,46004.0
2017-12-28 12:00:00,79.41,79.45,79.17,79.21,37169.0,79.41,79.45,79.17,79.21,37169.0
2017-12-28 12:30:00,79.2,79.48,79.15,79.48,65410.0,79.2,79.48,79.15,79.48,65410.0
2017-12-28 13:00:00,79.48,79.52,79.36,79.47,51045.0,79.48,79.52,79.36,79.47,51045.0
2017-12-28 13:30:00,79.46,79.57,79.43,79.53,49527.0,79.46,79.57,79.43,79.53,49527.0
2017-12-28 14:00:00,79.53,79.84,79.53,79.73,62677.0,79.53,79.84,79.53,79.73,62677.0
2017-12-28 14:30:00,79.73,79.77,79.68,79.74,59116.0,79.73,79.77,79.68,79.74,59116.0
2017-12-28 15:00:00,79.74,79.77,79.49,79.51,167379.0,79.74,79.77,79.49,79.51,167379.0
2017-12-28 15:30:00,79.53,79.67,79.46,79.61,184322.0,79.53,79.67,79.46,79.61,184322.0
2017-12-29 09:30:00,79.64,80.0,79.29,79.31,46831.0,79.64,80.0,79.29,79.31,46831.0
2017-12-29 10:00:00,79.33,79.6,79.2,79.43,52986.0,79.33,79.6,79.2,79.43,52986.0
2017-12-29 10:30:00,79.43,79.49,79.04,79.06,56227.0,79.43,79.49,79.04,79.06,56227.0
2017-12-29 11:00:00,79.06,79.27,78.96,79.26,101353.0,79.06,79.27,78.96,79.26,101353.0
2017-12-29 11:30:00,79.26,79.44,79.23,79.31,69637.0,79.26,79.44,79.23,79.31,69637.0
2017-12-29 12:00:00,79.31,79.55,79.3,79.36,42182.0,79.31,79.55,79.3,79.36,42182.0
2017-12-29 12:30:00,79.39,79.55,79.36,79.55,30345.0,79.39,79.55,79.36,79.55,30345.0
2017-12-29 13:00:00,79.54,79.8,79.53,79.68,44968.0,79.54,79.8,79.53,79.68,44968.0
2017-12-29 13:30:00,79.7,79.82,79.43,79.45,69455.0,79.7,79.82,79.43,79.45,69455.0
2017-12-29 14:00:00,79.45,79.47,79.39,79.43,34580.0,79.45,79.47,79.39,79.43,34580.0
2017-12-29 14:30:00,79.42,79.48,79.33,79.33,41125.0,79.42,79.48,79.33,79.33,41125.0
2017-12-29 15:00:00,79.35,79.36,79.2,79.2,58509.0,79.35,79.36,79.2,79.2,58509.0
2017-12-29 15:30:00,79.21,79.31,78.52,78.59,388140.0,79.21,79.31,78.52,78.59,388140.0
2018-01-02 09:30:00,77.31,79.53,77.31,79.35,254842.0,77.31,79.53,77.31,79.35,254842.0
2018-01-02 10:00:00,79.34,79.6,78.98,79.41,213418.0,79.34,79.6,78.98,79.41,213418.0
2018-01-02 10:30:00,79.43,79.54,79.32,79.41,136493.0,79.43,79.54,79.32,79.41,136493.0
2018-01-02 11:00:00,79.41,79.85,79.39,79.78,125791.0,79.41,79.85,79.39,79.78,125791.0
2018-01-02 11:30:00,79.8,80.26,79.73,80.04,166618.0,79.8,80.26,79.73,80.04,166618.0
2018-01-02 12:00:00,80.04,80.23,80.0,80.2,155860.0,80.04,80.23,80.0,80.2,155860.0
2018-01-02 12:30:00,80.2,80.27,80.03,80.08,105194.0,80.2,80.27,80.03,80.08,105194.0
2018-01-02 13:00:00,80.08,80.12,80.01,80.03,70727.0,80.08,80.12,80.01,80.03,70727.0
2018-01-02 13:30:00,80.05,80.16,79.57,79.82,174680.0,80.05,80.16,79.57,79.82,174680.0
2018-01-02 14:00:00,79.82,79.96,79.73,79.76,78822.0,79.82,79.96,79.73,79.76,78822.0
2018-01-02 14:30:00,79.79,79.81,79.62,79.75,135240.0,79.79,79.81,79.62,79.75,135240.0
2018-01-02 15:00:00,79.72,79.84,79.66,79.76,70314.0,79.72,79.84,79.66,79.76,70314.0
2018-01-02 15:30:00,79.76,79.84,79.45,79.69,438964.0,79.76,79.84,79.45,79.69,438964.0
2018-01-03 09:30:00,79.82,80.24,79.61,79.73,132333.0,79.82,80.24,79.61,79.73,132333.0
2018-01-03 10:00:00,79.72,79.76,79.44,79.74,71489.0,79.72,79.76,79.44,79.74,71489.0
2018-01-03 10:30:00,79.72,79.76,79.32,79.33,79071.0,79.72,79.76,79.32,79.33,79071.0
2018-01-03 11:00:00,79.32,79.52,79.27,79.37,62920.0,79.32,79.52,79.27,79.37,62920.0
2018-01-03 11:30:00,79.39,79.5,79.34,79.41,56855.0,79.39,79.5,79.34,79.41,56855.0
2018-01-03 12:00:00,79.41,79.44,79.15,79.2,80249.0,79.41,79.44,79.15,79.2,80249.0
2018-01-03 12:30:00,79.19,79.31,79.0,79.0,96045.0,79.19,79.31,79.0,79.0,96045.0
2018-01-03 13:00:00,79.02,79.04,78.88,79.04,58930.0,79.02,79.04,78.88,79.04,58930.0
2018-01-03 13:30:00,79.04,79.05,78.79,78.79,73865.0,79.04,79.05,78.79,78.79,73865.0
2018-01-03 14:00:00,78.78,78.8,78.45,78.6,85225.0,78.78,78.8,78.45,78.6,85225.0
2018-01-03 14:30:00,78.55,78.73,78.55,78.67,85531.0,78.55,78.73,78.55,78.67,85531.0
2018-01-03 15:00:00,78.7,78.72,78.33,78.4,131058.0,78.7,78.72,78.33,78.4,131058.0
2018-01-03 15:30:00,78.44,78.84,78.25,78.57,372415.0,78.44,78.84,78.25,78.57,372415.0
2018-01-04 09:30:00,78.61,79.16,78.3,78.72,151890.0,78.61,79.16,78.3,78.72,151890.0
2018-01-04 10:00:00,78.74,79.12,78.74,78.78,84184.0,78.74,79.12,78.74,78.78,84184.0
2018-01-04 10:30:00,78.8,78.82,78.5,78.63,92822.0,78.8,78.82,78.5,78.63,92822.0
2018-01-04 11:00:00,78.6,79.09,78.54,78.91,88780.0,78.6,79.09,78.54,78.91,88780.0
2018-01-04 11:30:00,78.92,79.06,78.84,79.06,43510.0,78.92,79.06,78.84,79.06,43510.0
2018-01-04 12:00:00,79.05,79.27,79.03,79.24,56974.0,79.05,79.27,79.03,79.24,56974.0
2018-01-04 12:30:00,79.29,79.67,79.18,79.64,154947.0,79.29,79.67,79.18,79.64,154947.0
2018-01-04 13:00:00,79.64,79.83,79.48,79.75,41933.0,79.64,79.83,79.48,79.75,41933.0
2018-01-04 13:30:00,79.76,79.92,79.63,79.65,60620.0,79.76,79.92,79.63,79.65,60620.0
2018-01-04 14:00:00,79.6,79.69,79.29,79.4,77560.0,79.6,79.69,79.29,79.4,77560.0
2018-01-04 14:30:00,79.4,79.66,79.33,79.61,109694.0,79.4,79.66,79.33,79.61,109694.0
2018-01-04 15:00:00,79.62,80.01,79.62,79.97,113571.0,79.62,80.01,79.62,79.97,113571.0
2018-01-04 15:30:00,79.97,79.98,79.65,79.84,279062.0,79.97,79.98,79.65,79.84,279062.0
2018-01-05 09:30:00,80.0,80.2,79.46,80.09,108963.0,80.0,80.2,79.46,80.09,108963.0
2018-01-05 10:00:00,80.08,80.34,80.03,80.12,85716.0,80.08,80.34,80.03,80.12,85716.0
2018-01-05 10:30:00,80.16,80.29,80.04,80.25,84485.0,80.16,80.29,80.04,80.25,84485.0
2018-01-05 11:00:00,80.25,80.46,80.21,80.41,88688.0,80.25,80.46,80.21,80.41,88688.0
2018-01-05 11:30:00,80.44,80.45,79.9,79.9,127551.0,80.44,80.45,79.9,79.9,127551.0
2018-01-05 12:00:00,79.89,80.04,79.81,80.02,67656.0,79.89,80.04,79.81,80.02,67656.0
2018-01-05 12:30:00,80.01,80.07,80.0,80.01,59462.0,80.01,80.07,80.0,80.01,59462.0
2018-01-05 13:00:00,80.02,80.03,79.77,79.81,46763.0,80.02,80.03,79.77,79.81,46763.0
2018-01-05 13:30:00,79.81,79.84,79.55,79.55,80850.0,79.81,79.84,79.55,79.55,80850.0
2018-01-05 14:00:00,79.55,79.55,79.18,79.21,108890.0,79.55,79.55,79.18,79.21,108890.0
2018-01-05 14:30:00,79.19,79.37,79.18,79.22,65779.0,79.19,79.37,79.18,79.22,65779.0
2018-01-05 15:00:00,79.25,79.42,79.19,79.24,120285.0,79.25,79.42,79.19,79.24,120285.0
2018-01-05 15:30:00,79.25,79.54,79.23,79.42,267179.0,79.25,79.54,79.23,79.42,267179.0
2018-01-08 09:30:00,81.5,81.92,78.3,78.63,554144.0,81.5,81.92,78.3,78.63,554144.0
2018-01-08 10:00:00,78.64,78.64,78.04,78.3,312232.0,78.64,78.64,78.04,78.3,312232.0
2018-01-08 10:30:00,78.24,78.31,77.85,78.29,162475.0,78.24,78.31,77.85,78.29,162475.0
2018-01-08 11:00:00,78.31,78.63,77.95,77.98,138026.0,78.31,78.63,77.95,77.98,138026.0
2018-01-08 11:30:00,77.95,78.2,77.44,78.18,210229.0,77.95,78.2,77.44,78.18,210229.0
2018-01-08 12:00:00,78.17,78.31,78.0,78.19,74073.0,78.17,78.31,78.0,78.19,74073.0
2018-01-08 12:30:00,78.18,79.44,78.16,79.25,208043.0,78.18,79.44,78.16,79.25,208043.0
2018-01-08 13:00:00,79.22,79.23,78.82,79.05,89776.0,79.22,79.23,78.82,79.05,89776.0
2018-01-08 13:30:00,79.07,79.4,79.03,79.31,80332.0,79.07,79.4,79.03,79.31,80332.0
2018-01-08 14:00:00,79.29,79.71,79.28,79.38,134270.0,79.29,79.71,79.28,79.38,134270.0
2018-01-08 14:30:00,79.37,79.49,79.11,79.49,94605.0,79.37,79.49,79.11,79.49,94605.0
2018-01-08 15:00:00,79.48,79.48,78.93,79.08,121036.0,79.48,79.48,78.93,79.08,121036.0
2018-01-08 15:30:00,79.07,79.14,78.93,79.06,296705.0,79.07,79.14,78.93,79.06,296705.0
2018-01-09 09:30:00,79.0,79.76,78.74,79.11,157590.0,79.0,79.76,78.74,79.11,157590.0
2018-01-09 10:00:00,79.1,79.65,79.1,79.45,102631.0,79.1,79.65,79.1,79.45,102631.0
2018-01-09 10:30:00,79.42,79.5,79.17,79.28,88321.0,79.42,79.5,79.17,79.28,88321.0
2018-01-09 11:00:00,79.29,79.62,79.23,79.56,70518.0,79.29,79.62,79.23,79.56,70518.0
2018-01-09 11:30:00,79.54,79.54,79.33,79.42,44426.0,79.54,79.54,79.33,79.42,44426.0
2018-01-09 12:00:00,79.39,79.59,79.36,79.53,38793.0,79.39,79.59,79.36,79.53,38793.0
2018-01-09 12:30:00,79.54,79.57,79.34,79.5,40273.0,79.54,79.57,79.34,79.5,40273.0
2018-01-09 13:00:00,79.48,79.56,79.36,79.48,33991.0,79.48,79.56,79.36,79.48,33991.0
2018-01-09 13:30:00,79.48,79.59,79.44,79.5,36755.0,79.48,79.59,79.44,79.5,36755.0
2018-01-09 14:00:00,79.49,79.57,78.91,78.91,79003.0,79.49,79.57,78.91,78.91,79003.0
2018-01-09 14:30:00,78.94,79.23,78.92,79.17,81569.0,78.94,79.23,78.92,79.17,81569.0
2018-01-09 15:00:00,79.13,79.18,78.95,79.01,100101.0,79.13,79.18,78.95,79.01,100101.0
2018-01-09 15:30:00,79.01,79.58,79.0,79.51,309815.0,79.01,79.58,79.0,79.51,309815.0
2018-01-10 09:30:00,79.18,79.44,78.66,79.07,65567.0,79.18,79.44,78.66,79.07,65567.0
2018-01-10 10:00:00,79.07,79.07,78.58,78.94,27354.0,79.07,79.07,78.58,78.94,27354.0
2018-01-10 10:30:00,78.93,79.18,78.9,79.04,45537.0,78.93,79.18,78.9,79.04,45537.0
2018-01-10 11:00:00,79.07,79.15,78.99,79.09,47130.0,79.07,79.15,78.99,79.09,47130.0
2018-01-10 11:30:00,79.07,79.11,79.0,79.05,34900.0,79.07,79.11,79.0,79.05,34900.0
2018-01-10 12:00:00,79.06,79.07,78.91,79.02,56334.0,79.06,79.07,78.91,79.02,56334.0
2018-01-10 12:30:00,79.03,79.19,78.96,79.17,31120.0,79.03,79.19,78.96,79.17,31120.0
2018-01-10 13:00:00,79.16,79.28,79.07,79.12,31581.0,79.16,79.28,79.07,79.12,31581.0
2018-01-10 13:30:00,79.12,79.25,79.08,79.17,29408.0,79.12,79.25,79.08,79.17,29408.0
2018-01-10 14:00:00,79.19,79.21,79.0,79.09,45751.0,79.19,79.21,79.0,79.09,45751.0
2018-01-10 14:30:00,79.08,79.08,78.77,78.81,230987.0,79.08,79.08,78.77,78.81,230987.0
2018-01-10 15:00:00,78.81,78.93,78.78,78.86,71192.0,78.81,78.93,78.78,78.86,71192.0
2018-01-10 15:30:00,78.86,79.0,78.8,78.84,173532.0,78.86,79.0,78.8,78.84,173532.0
2018-01-11 09:30:00,79.29,79.29,78.62,79.09,75008.0,79.29,79.29,78.62,79.09,75008.0
2018-01-11 10:00:00,79.09,79.33,79.03,79.1,61705.0,79.09,79.33,79.03,79.1,61705.0
2018-01-11 10:30:00,79.1,79.12,78.72,79.04,103249.0,79.1,79.12,78.72,79.04,103249.0
2018-01-11 11:00:00,79.07,79.17,78.58,78.59,41077.0,79.07,79.17,78.58,78.59,41077.0
2018-01-11 11:30:00,78.58,78.63,78.39,78.59,49221.0,78.58,78.63,78.39,78.59,49221.0
2018-01-11 12:00:00,78.58,78.63,78.39,78.52,41321.0,78.58,78.63,78.39,78.52,41321.0
2018-01-11 12:30:00,78.5,78.58,78.43,78.54,46077.0,78.5,78.58,78.43,78.54,46077.0
2018-01-11 13:00:00,78.56,78.6,78.49,78.56,34844.0,78.56,78.6,78.49,78.56,34844.0
2018-01-11 13:30:00,78.56,78.58,78.4,78.46,32142.0,78.56,78.58,78.4,78.46,32142.0
2018-01-11 14:00:00,78.45,78.6,78.43,78.58,26308.0,78.45,78.6,78.43,78.58,26308.0
2018-01-11 14:30:00,78.63,78.67,78.56,78.67,23437.0,78.63,78.67,78.56,78.67,23437.0
2018-01-11 15:00:00,78.68,78.95,78.67,78.9,37245.0,78.68,78.95,78.67,78.9,37245.0
2018-01-11 15:30:00,78.88,79.01,78.65,79.0,145932.0,78.88,79.01,78.65,79.0,145932.0
2018-01-12 09:30:00,79.67,79.67,78.99,79.05,95085.0,79.67,79.67,78.99,79.05,95085.0
2018-01-12 10:00:00,79.07,79.26,78.99,79.05,70512.0,79.07,79.26,78.99,79.05,70512.0
2018-01-12 10:30:00,79.04,79.18,79.0,79.05,134794.0,79.04,79.18,79.0,79.05,134794.0
2018-01-12 11:00:00,79.04,79.11,78.92,79.01,49096.0,79.04,79.11,78.92,79.01,49096.0
2018-01-12 11:30:00,79.03,79.09,78.97,78.99,48208.0,79.03,79.09,78.97,78.99,48208.0
2018-01-12 12:00:00,78.98,79.05,78.58,78.7,63928.0,78.98,79.05,78.58,78.7,63928.0
2018-01-12 12:30:00,78.68,78.71,78.53,78.69,42492.0,78.68,78.71,78.53,78.69,42492.0
2018-01-12 13:00:00,78.71,78.96,78.71,78.89,53209.0,78.71,78.96,78.71,78.89,53209.0
2018-01-12 13:30:00,78.87,78.92,78.84,78.86,36635.0,78.87,78.92,78.84,78.86,36635.0
2018-01-12 14:00:00,78.85,78.9,78.76,78.82,61913.0,78.85,78.9,78.76,78.82,61913.0
2018-01-12 14:30:00,78.82,78.82,78.66,78.76,40787.0,78.82,78.82,78.66,78.76,40787.0
2018-01-12 15:00:00,78.77,78.84,78.63,78.78,99590.0,78.77,78.84,78.63,78.78,99590.0
2018-01-12 15:30:00,78.75,78.96,78.74,78.87,166563.0,78.75,78.96,78.74,78.87,166563.0
2018-01-16 09:30:00,78.95,78.98,78.4,78.8,113977.0,78.95,78.98,78.4,78.8,113977.0
2018-01-16 10:00:00,78.86,78.9,78.13,78.16,55214.0,78.86,78.9,78.13,78.16,55214.0
2018-01-16 10:30:00,78.15,78.29,78.02,78.12,53120.0,78.15,78.29,78.02,78.12,53120.0
2018-01-16 11:00:00,78.13,78.26,77.96,78.2,43830.0,78.13,78.26,77.96,78.2,43830.0
2018-01-16 11:30:00,78.23,78.31,77.87,77.92,36667.0,78.23,78.31,77.87,77.92,36667.0
2018-01-16 12:00:00,77.95,78.35,77.88,78.18,59078.0,77.95,78.35,77.88,78.18,59078.0
2018-01-16 12:30:00,78.18,78.23,78.09,78.13,23513.0,78.18,78.23,78.09,78.13,23513.0
2018-01-16 13:00:00,78.14,78.22,77.99,78.02,28543.0,78.14,78.22,77.99,78.02,28543.0
2018-01-16 13:30:00,78.01,78.01,77.57,77.58,60573.0,78.01,78.01,77.57,77.58,60573.0
2018-01-16 14:00:00,77.6,77.62,76.89,76.92,101191.0,77.6,77.62,76.89,76.92,101191.0
2018-01-16 14:30:00,76.91,76.96,76.45,76.5,124889.0,76.91,76.96,76.45,76.5,124889.0
2018-01-16 15:00:00,76.51,76.9,76.5,76.75,162576.0,76.51,76.9,76.5,76.75,162576.0
2018-01-16 15:30:00,76.74,76.91,76.61,76.71,282416.0,76.74,76.91,76.61,76.71,282416.0
2018-01-17 09:30:00,77.08,77.52,76.81,77.41,60544.0,77.08,77.52,76.81,77.41,60544.0
2018-01-17 10:00:00,77.36,78.03,77.36,77.79,74760.0,77.36,78.03,77.36,77.79,74760.0
2018-01-17 10:30:00,77.83,78.22,77.77,78.15,84002.0,77.83,78.22,77.77,78.15,84002.0
2018-01-17 11:00:00,78.1,78.11,77.9,78.0,52707.0,78.1,78.11,77.9,78.0,52707.0
2018-01-17 11:30:00,78.0,78.0,77.73,77.84,41747.0,78.0,78.0,77.73,77.84,41747.0
2018-01-17 12:00:00,77.85,78.16,77.82,78.13,34879.0,77.85,78.16,77.82,78.13,34879.0
2018-01-17 12:30:00,78.13,78.24,77.9,78.23,63434.0,78.13,78.24,77.9,78.23,63434.0
2018-01-17 13:00:00,78.25,78.37,78.22,78.35,41505.0,78.25,78.37,78.22,78.35,41505.0
2018-01-17 13:30:00,78.34,78.39,78.26,78.28,31381.0,78.34,78.39,78.26,78.28,31381.0
2018-01-17 14:00:00,78.28,78.38,78.11,78.34,77519.0,78.28,78.38,78.11,78.34,77519.0
2018-01-17 14:30:00,78.34,78.37,78.2,78.29,53230.0,78.34,78.37,78.2,78.29,53230.0
2018-01-17 15:00:00,78.29,78.31,77.9,77.98,109682.0,78.29,78.31,77.9,77.98,109682.0
2018-01-17 15:30:00,77.99,78.06,77.76,77.93,271894.0,77.99,78.06,77.76,77.93,271894.0
2018-01-18 09:30:00,78.07,78.75,77.85,78.66,100676.0,78.07,78.75,77.85,78.66,100676.0
2018-01-18 10:00:00,78.6,78.76,77.98,78.09,55928.0,78.6,78.76,77.98,78.09,55928.0
2018-01-18 10:30:00,78.09,78.14,77.58,77.58,31544.0,78.09,78.14,77.58,77.58,31544.0
2018-01-18 11:00:00,77.58,77.83,77.44,77.48,50546.0,77.58,77.83,77.44,77.48,50546.0
2018-01-18 11:30:00,77.51,77.71,77.32,77.64,83298.0,77.51,77.71,77.32,77.64,83298.0
2018-01-18 12:00:00,77.64,77.82,77.6,77.68,40509.0,77.64,77.82,77.6,77.68,40509.0
2018-01-18 12:30:00,77.66,77.71,77.61,77.65,30114.0,77.66,77.71,77.61,77.65,30114.0
2018-01-18 13:00:00,77.65,77.72,77.57,77.66,36722.0,77.65,77.72,77.57,77.66,36722.0
2018-01-18 13:30:00,77.67,77.7,77.55,77.65,51307.0,77.67,77.7,77.55,77.65,51307.0
2018-01-18 14:00:00,77.63,77.71,77.57,77.6,61864.0,77.63,77.71,77.57,77.6,61864.0
2018-01-18 14:30:00,77.61,77.62,77.47,77.56,49827.0,77.61,77.62,77.47,77.56,49827.0
2018-01-18 15:00:00,77.54,77.69,77.47,77.53,62955.0,77.54,77.69,77.47,77.53,62955.0
2018-01-18 15:30:00,77.53,77.68,77.34,77.57,220301.0,77.53,77.68,77.34,77.57,220301.0
2018-01-19 09:30:00,77.73,78.23,77.67,77.84,62199.0,77.73,78.23,77.67,77.84,62199.0
2018-01-19 10:00:00,77.82,78.03,77.71,77.95,66417.0,77.82,78.03,77.71,77.95,66417.0
2018-01-19 10:30:00,77.96,78.31,77.93,78.23,40852.0,77.96,78.31,77.93,78.23,40852.0
2018-01-19 11:00:00,78.27,78.44,78.12,78.39,43165.0,78.27,78.44,78.12,78.39,43165.0
2018-01-19 11:30:00,78.38,78.74,78.36,78.62,61953.0,78.38,78.74,78.36,78.62,61953.0
2018-01-19 12:00:00,78.64,78.72,78.4,78.5,59126.0,78.64,78.72,78.4,78.5,59126.0
2018-01-19 12:30:00,78.49,78.56,78.39,78.56,49954.0,78.49,78.56,78.39,78.56,49954.0
2018-01-19 13:00:00,78.53,78.8,78.46,78.8,66765.0,78.53,78.8,78.46,78.8,66765.0
2018-01-19 13:30:00,78.79,78.92,78.77,78.91,58706.0,78.79,78.92,78.77,78.91,58706.0
2018-01-19 14:00:00,78.92,79.32,78.9,79.31,101286.0,78.92,79.32,78.9,79.31,101286.0
2018-01-19 14:30:00,79.3,79.34,79.18,79.26,68861.0,79.3,79.34,79.18,79.26,68861.0
2018-01-19 15:00:00,79.25,79.7,79.21,79.67,121624.0,79.25,79.7,79.21,79.67,121624.0
2018-01-19 15:30:00,79.66,79.68,79.3,79.33,261325.0,79.66,79.68,79.3,79.33,261325.0
2018-01-22 09:30:00,79.41,79.64,78.93,79.13,63855.0,79.41,79.64,78.93,79.13,63855.0
2018-01-22 10:00:00,79.19,79.25,79.04,79.15,72359.0,79.19,79.25,79.04,79.15,72359.0
2018-01-22 10:30:00,79.14,79.14,78.86,78.9,49360.0,79.14,79.14,78.86,78.9,49360.0
2018-01-22 11:00:00,78.9,79.03,78.7,78.9,68495.0,78.9,79.03,78.7,78.9,68495.0
2018-01-22 11:30:00,78.9,79.05,78.88,78.97,71247.0,78.9,79.05,78.88,78.97,71247.0
2018-01-22 12:00:00,78.96,79.12,78.95,79.07,33909.0,78.96,79.12,78.95,79.07,33909.0
2018-01-22 12:30:00,79.05,79.14,79.03,79.06,38788.0,79.05,79.14,79.03,79.06,38788.0
2018-01-22 13:00:00,79.05,79.06,78.94,78.99,32864.0,79.05,79.06,78.94,78.99,32864.0
2018-01-22 13:30:00,79.0,79.16,78.98,79.05,39548.0,79.0,79.16,78.98,79.05,39548.0
2018-01-22 14:00:00,79.05,79.06,78.72,78.72,212520.0,79.05,79.06,78.72,78.72,212520.0
2018-01-22 14:30:00,78.72,78.9,78.6,78.82,82893.0,78.72,78.9,78.6,78.82,82893.0
2018-01-22 15:00:00,78.81,78.98,78.76,78.95,101651.0,78.81,78.98,78.76,78.95,101651.0
2018-01-22 15:30:00,78.96,79.05,78.83,78.96,143876.0,78.96,79.05,78.83,78.96,143876.0
2018-01-23 09:30:00,78.88,78.96,78.53,78.69,45524.0,78.88,78.96,78.53,78.69,45524.0
2018-01-23 10:00:00,78.66,79.17,78.58,79.16,48619.0,78.66,79.17,78.58,79.16,48619.0
2018-01-23 10:30:00,79.15,79.36,79.08,79.31,34514.0,79.15,79.36,79.08,79.31,34514.0
2018-01-23 11:00:00,79.35,79.43,79.05,79.05,35645.0,79.35,79.43,79.05,79.05,35645.0
2018-01-23 11:30:00,79.06,79.42,79.05,79.28,72143.0,79.06,79.42,79.05,79.28,72143.0
2018-01-23 12:00:00,79.28,79.33,79.22,79.27,25628.0,79.28,79.33,79.22,79.27,25628.0
2018-01-23 12:30:00,79.29,79.38,79.28,79.38,61937.0,79.29,79.38,79.28,79.38,61937.0
2018-01-23 13:00:00,79.39,79.74,79.39,79.7,44398.0,79.39,79.74,79.39,79.7,44398.0
2018-01-23 13:30:00,79.74,79.89,79.71,79.83,29983.0,79.74,79.89,79.71,79.83,29983.0
2018-01-23 14:00:00,79.86,79.92,79.79,79.91,43349.0,79.86,79.92,79.79,79.91,43349.0
2018-01-23 14:30:00,79.92,79.93,79.62,79.65,55577.0,79.92,79.93,79.62,79.65,55577.0
2018-01-23 15:00:00,79.64,79.68,79.5,79.61,41420.0,79.64,79.68,79.5,79.61,41420.0
2018-01-23 15:30:00,79.62,79.82,79.58,79.67,105509.0,79.62,79.82,79.58,79.67,105509.0
2018-01-24 09:30:00,79.89,79.89,79.3,79.65,33070.0,79.89,79.89,79.3,79.65,33070.0
2018-01-24 10:00:00,79.62,79.83,79.47,79.65,48277.0,79.62,79.83,79.47,79.65,48277.0
2018-01-24 10:30:00,79.69,79.96,79.57,79.69,46933.0,79.69,79.96,79.57,79.69,46933.0
2018-01-24 11:00:00,79.68,79.77,79.21,79.21,48079.0,79.68,79.77,79.21,79.21,48079.0
2018-01-24 11:30:00,79.19,79.2,78.63,78.88,82531.0,79.19,79.2,78.63,78.88,82531.0
2018-01-24 12:00:00,78.73,78.8,78.45,78.5,60604.0,78.73,78.8,78.45,78.5,60604.0
2018-01-24 12:30:00,78.5,78.59,78.36,78.47,23246.0,78.5,78.59,78.36,78.47,23246.0
2018-01-24 13:00:00,78.51,78.68,78.22,78.67,41948.0,78.51,78.68,78.22,78.67,41948.0
2018-01-24 13:30:00,78.7,79.1,78.6,79.08,49093.0,78.7,79.1,78.6,79.08,49093.0
2018-01-24 14:00:00,79.09,79.52,79.05,79.35,63701.0,79.09,79.52,79.05,79.35,63701.0
2018-01-24 14:30:00,79.37,79.45,79.17,79.17,36077.0,79.37,79.45,79.17,79.17,36077.0
2018-01-24 15:00:00,79.14,79.21,79.05,79.12,35370.0,79.14,79.21,79.05,79.12,35370.0
2018-01-24 15:30:00,79.12,79.33,79.09,79.2,100087.0,79.12,79.33,79.09,79.2,100087.0
2018-01-25 09:30:00,79.08,79.39,78.27,78.35,70504.0,79.08,79.39,78.27,78.35,70504.0
2018-01-25 10:00:00,78.31,78.84,78.04,78.72,54701.0,78.31,78.84,78.04,78.72,54701.0
2018-01-25 10:30:00,78.75,78.75,78.42,78.64,27558.0,78.75,78.75,78.42,78.64,27558.0
2018-01-25 11:00:00,78.67,78.74,78.4,78.43,40564.0,78.67,78.74,78.4,78.43,40564.0
2018-01-25 11:30:00,78.44,78.64,78.35,78.62,23805.0,78.44,78.64,78.35,78.62,23805.0
2018-01-25 12:00:00,78.61,78.63,78.29,78.44,130853.0,78.61,78.63,78.29,78.44,130853.0
2018-01-25 12:30:00,78.46,78.61,78.45,78.58,15308.0,78.46,78.61,78.45,78.58,15308.0
2018-01-25 13:00:00,78.58,78.58,78.44,78.53,20185.0,78.58,78.58,78.44,78.53,20185.0
2018-01-25 13:30:00,78.52,78.7,78.48,78.53,20012.0,78.52,78.7,78.48,78.53,20012.0
2018-01-25 14:00:00,78.53,78.61,78.3,78.41,22806.0,78.53,78.61,78.3,78.41,22806.0
2018-01-25 14:30:00,78.44,78.52,78.34,78.4,84718.0,78.44,78.52,78.34,78.4,84718.0
2018-01-25 15:00:00,78.4,78.51,78.29,78.34,77150.0,78.4,78.51,78.29,78.34,77150.0
2018-01-25 15:30:00,78.37,78.7,78.3,78.62,121531.0,78.37,78.7,78.3,78.62,121531.0
2018-01-26 09:30:00,78.62,78.63,78.23,78.35,42617.0,78.62,78.63,78.23,78.35,42617.0
2018-01-26 10:00:00,78.38,78.47,78.3,78.47,21659.0,78.38,78.47,78.3,78.47,21659.0
2018-01-26 10:30:00,78.49,79.23,78.46,79.23,94149.0,78.49,79.23,78.46,79.23,94149.0
2018-01-26 11:00:00,79.22,79.33,79.1,79.1,61855.0,79.22,79.33,79.1,79.1,61855.0
2018-01-26 11:30:00,79.07,79.2,78.82,78.83,41101.0,79.07,79.2,78.82,78.83,41101.0
2018-01-26 12:00:00,78.81,78.93,78.76,78.85,21717.0,78.81,78.93,78.76,78.85,21717.0
2018-01-26 12:30:00,78.84,79.0,78.79,78.95,17937.0,78.84,79.0,78.79,78.95,17937.0
2018-01-26 13:00:00,78.95,79.09,78.86,79.07,12264.0,78.95,79.09,78.86,79.07,12264.0
2018-01-26 13:30:00,79.03,79.23,79.0,79.2,21078.0,79.03,79.23,79.0,79.2,21078.0
2018-01-26 14:00:00,79.19,79.34,79.07,79.33,39177.0,79.19,79.34,79.07,79.33,39177.0
2018-01-26 14:30:00,79.31,79.4,79.22,79.26,98217.0,79.31,79.4,79.22,79.26,98217.0
2018-01-26 15:00:00,79.23,79.24,79.01,79.1,55647.0,79.23,79.24,79.01,79.1,55647.0
2018-01-26 15:30:00,79.1,79.14,78.97,79.08,96598.0,79.1,79.14,78.97,79.08,96598.0
2018-01-29 09:30:00,78.81,79.39,78.69,78.9,31455.0,78.81,79.39,78.69,78.9,31455.0
2018-01-29 10:00:00,78.88,79.16,78.77,79.16,41541.0,78.88,79.16,78.77,79.16,41541.0
2018-01-29 10:30:00,79.17,79.27,78.64,79.2,60303.0,79.17,79.27,78.64,79.2,60303.0
2018-01-29 11:00:00,79.17,79.86,79.11,79.64,93061.0,79.17,79.86,79.11,79.64,93061.0
2018-01-29 11:30:00,79.6,80.0,79.55,79.74,60732.0,79.6,80.0,79.55,79.74,60732.0
2018-01-29 12:00:00,79.74,80.64,79.74,80.48,106402.0,79.74,80.64,79.74,80.48,106402.0
2018-01-29 12:30:00,80.45,80.62,80.2,80.58,72697.0,80.45,80.62,80.2,80.58,72697.0
2018-01-29 13:00:00,80.53,80.62,80.38,80.49,43233.0,80.53,80.62,80.38,80.49,43233.0
2018-01-29 13:30:00,80.53,80.53,80.24,80.39,60778.0,80.53,80.53,80.24,80.39,60778.0
2018-01-29 14:00:00,80.39,80.48,80.27,80.39,67528.0,80.39,80.48,80.27,80.39,67528.0
2018-01-29 14:30:00,80.38,80.41,80.16,80.22,36044.0,80.38,80.41,80.16,80.22,36044.0
2018-01-29 15:00:00,80.22,80.23,80.02,80.05,44635.0,80.22,80.23,80.02,80.05,44635.0
2018-01-29 15:30:00,80.06,80.14,79.93,79.97,126816.0,80.06,80.14,79.93,79.97,126816.0
2018-01-30 09:30:00,79.65,79.65,78.54,78.67,77483.0,79.65,79.65,78.54,78.67,77483.0
2018-01-30 10:00:00,78.68,79.31,78.65,79.29,39804.0,78.68,79.31,78.65,79.29,39804.0
2018-01-30 10:30:00,79.31,79.77,79.29,79.68,44964.0,79.31,79.77,79.29,79.68,44964.0
2018-01-30 11:00:00,79.72,79.78,79.35,79.35,31587.0,79.72,79.78,79.35,79.35,31587.0
2018-01-30 11:30:00,79.28,79.44,79.12,79.15,17779.0,79.28,79.44,79.12,79.15,17779.0
2018-01-30 12:00:00,79.16,79.43,79.07,79.32,18579.0,79.16,79.43,79.07,79.32,18579.0
2018-01-30 12:30:00,79.26,79.36,79.14,79.28,10685.0,79.26,79.36,79.14,79.28,10685.0
2018-01-30 13:00:00,79.25,79.3,79.07,79.13,17937.0,79.25,79.3,79.07,79.13,17937.0
2018-01-30 13:30:00,79.16,79.37,79.12,79.28,18757.0,79.16,79.37,79.12,79.28,18757.0
2018-01-30 14:00:00,79.3,79.37,79.2,79.27,25837.0,79.3,79.37,79.2,79.27,25837.0
2018-01-30 14:30:00,79.28,79.31,79.14,79.29,23349.0,79.28,79.31,79.14,79.29,23349.0
2018-01-30 15:00:00,79.29,79.41,79.26,79.39,36495.0,79.29,79.41,79.26,79.39,36495.0
2018-01-30 15:30:00,79.4,79.54,79.37,79.49,110079.0,79.4,79.54,79.37,79.49,110079.0
2018-01-31 09:30:00,79.47,80.05,78.66,79.82,57829.0,79.47,80.05,78.66,79.82,57829.0
2018-01-31 10:00:00,79.8,79.84,79.37,79.37,59029.0,79.8,79.84,79.37,79.37,59029.0
2018-01-31 10:30:00,79.35,79.35,78.97,79.13,50606.0,79.35,79.35,78.97,79.13,50606.0
2018-01-31 11:00:00,79.15,79.18,78.81,79.14,39779.0,79.15,79.18,78.81,79.14,39779.0
2018-01-31 11:30:00,79.11,79.22,78.89,78.9,40650.0,79.11,79.22,78.89,78.9,40650.0
2018-01-31 12:00:00,78.9,79.23,78.9,79.14,23654.0,78.9,79.23,78.9,79.14,23654.0
2018-01-31 12:30:00,79.15,79.19,79.04,79.1,20567.0,79.15,79.19,79.04,79.1,20567.0
2018-01-31 13:00:00,79.14,79.2,79.06,79.15,24348.0,79.14,79.2,79.06,79.15,24348.0
2018-01-31 13:30:00,79.2,79.21,78.88,78.88,41375.0,79.2,79.21,78.88,78.88,41375.0
2018-01-31 14:00:00,78.88,78.94,78.33,78.39,55826.0,78.88,78.94,78.33,78.39,55826.0
2018-01-31 14:30:00,78.33,78.52,77.98,78.27,92919.0,78.33,78.52,77.98,78.27,92919.0
2018-01-31 15:00:00,78.29,78.29,78.01,78.18,95405.0,78.29,78.29,78.01,78.18,95405.0
2018-01-31 15:30:00,78.21,78.41,78.08,78.23,179507.0,78.21,78.41,78.08,78.23,179507.0
2018-02-01 09:30:00,77.23,78.76,77.01,78.58,139187.0,77.23,78.76,77.01,78.58,139187.0
2018-02-01 10:00:00,78.53,78.8,78.31,78.59,126137.0,78.53,78.8,78.31,78.59,126137.0
2018-02-01 10:30:00,78.58,78.61,78.31,78.43,61202.0,78.58,78.61,78.31,78.43,61202.0
2018-02-01 11:00:00,78.4,78.57,78.3,78.39,52034.0,78.4,78.57,78.3,78.39,52034.0
2018-02-01 11:30:00,78.42,78.77,78.42,78.74,61225.0,78.42,78.77,78.42,78.74,61225.0
2018-02-01 12:00:00,78.74,79.05,78.69,78.86,65695.0,78.74,79.05,78.69,78.86,65695.0
2018-02-01 12:30:00,78.84,79.13,78.84,79.02,65655.0,78.84,79.13,78.84,79.02,65655.0
2018-02-01 13:00:00,79.03,79.25,78.97,79.13,47026.0,79.03,79.25,78.97,79.13,47026.0
2018-02-01 13:30:00,79.13,79.16,78.92,79.04,56536.0,79.13,79.16,78.92,79.04,56536.0
2018-02-01 14:00:00,79.01,79.22,78.78,79.0,136568.0,79.01,79.22,78.78,79.0,136568.0
2018-02-01 14:30:00,78.97,79.1,78.92,78.98,79091.0,78.97,79.1,78.92,78.98,79091.0
2018-02-01 15:00:00,78.97,79.09,78.83,78.88,114487.0,78.97,79.09,78.83,78.88,114487.0
2018-02-01 15:30:00,78.88,79.0,78.63,78.83,248084.0,78.88,79.0,78.63,78.83,248084.0
2018-02-02 09:30:00,78.79,78.97,78.23,78.42,79373.0,78.79,78.97,78.23,78.42,79373.0
2018-02-02 10:00:00,78.39,79.12,78.18,79.12,122067.0,78.39,79.12,78.18,79.12,122067.0
2018-02-02 10:30:00,79.12,79.78,78.95,79.61,141310.0,79.12,79.78,78.95,79.61,141310.0
2018-02-02 11:00:00,79.6,79.72,79.15,79.22,114260.0,79.6,79.72,79.15,79.22,114260.0
2018-02-02 11:30:00,79.22,79.71,79.15,79.32,109950.0,79.22,79.71,79.15,79.32,109950.0
2018-02-02 12:00:00,79.31,79.54,78.98,79.17,94254.0,79.31,79.54,78.98,79.17,94254.0
2018-02-02 12:30:00,79.15,79.17,79.0,79.0,40784.0,79.15,79.17,79.0,79.0,40784.0
2018-02-02 13:00:00,78.99,79.0,78.7,78.87,32161.0,78.99,79.0,78.7,78.87,32161.0
2018-02-02 13:30:00,78.93,79.07,78.65,78.65,46820.0,78.93,79.07,78.65,78.65,46820.0
2018-02-02 14:00:00,78.64,78.65,78.36,78.4,88326.0,78.64,78.65,78.36,78.4,88326.0
2018-02-02 14:30:00,78.43,78.7,78.31,78.39,82319.0,78.43,78.7,78.31,78.39,82319.0
2018-02-02 15:00:00,78.41,78.63,78.17,78.55,78956.0,78.41,78.63,78.17,78.55,78956.0
2018-02-02 15:30:00,78.54,78.69,78.42,78.63,223835.0,78.54,78.69,78.42,78.63,223835.0
2018-02-05 09:30:00,77.99,78.79,77.77,78.66,81119.0,77.99,78.79,77.77,78.66,81119.0
2018-02-05 10:00:00,78.6,79.74,78.51,79.69,91649.0,78.6,79.74,78.51,79.69,91649.0
2018-02-05 10:30:00,79.66,79.88,79.14,79.73,72775.0,79.66,79.88,79.14,79.73,72775.0
2018-02-05 11:00:00,79.75,79.8,79.26,79.32,38876.0,79.75,79.8,79.26,79.32,38876.0
2018-02-05 11:30:00,79.36,79.36,79.12,79.19,39128.0,79.36,79.36,79.12,79.19,39128.0
2018-02-05 12:00:00,79.19,79.19,78.92,79.1,34149.0,79.19,79.19,78.92,79.1,34149.0
2018-02-05 12:30:00,79.08,79.34,79.08,79.1,31324.0,79.08,79.34,79.08,79.1,31324.0
2018-02-05 13:00:00,79.07,79.08,78.8,79.02,39589.0,79.07,79.08,78.8,79.02,39589.0
2018-02-05 13:30:00,79.05,79.61,79.03,79.61,60045.0,79.05,79.61,79.03,79.61,60045.0
2018-02-05 14:00:00,79.58,79.62,78.87,78.94,60422.0,79.58,79.62,78.87,78.94,60422.0
2018-02-05 14:30:00,78.92,79.11,78.54,78.54,84354.0,78.92,79.11,78.54,78.54,84354.0
2018-02-05 15:00:00,78.56,78.75,77.62,78.09,306749.0,78.56,78.75,77.62,78.09,306749.0
2018-02-05 15:30:00,78.01,78.16,77.4,77.4,357087.0,78.01,78.16,77.4,77.4,357087.0
2018-02-06 09:30:00,75.66,78.38,74.9,77.25,1013174.0,75.66,78.38,74.9,77.25,1013174.0
2018-02-06 10:00:00,77.29,77.85,76.56,77.41,407412.0,77.29,77.85,76.56,77.41,407412.0
2018-02-06 10:30:00,77.44,78.06,76.55,77.77,211382.0,77.44,78.06,76.55,77.77,211382.0
2018-02-06 11:00:00,77.75,78.0,77.44,77.57,268692.0,77.75,78.0,77.44,77.57,268692.0
2018-02-06 11:30:00,77.61,77.66,77.06,77.64,111947.0,77.61,77.66,77.06,77.64,111947.0
2018-02-06 12:00:00,77.61,77.91,77.32,77.88,220514.0,77.61,77.91,77.32,77.88,220514.0
2018-02-06 12:30:00,77.87,78.03,77.46,77.64,140829.0,77.87,78.03,77.46,77.64,140829.0
2018-02-06 13:00:00,77.65,77.75,77.07,77.37,102740.0,77.65,77.75,77.07,77.37,102740.0
2018-02-06 13:30:00,77.37,77.54,77.08,77.4,107817.0,77.37,77.54,77.08,77.4,107817.0
2018-02-06 14:00:00,77.44,78.04,77.4,78.01,151810.0,77.44,78.04,77.4,78.01,151810.0
2018-02-06 14:30:00,78.0,78.68,77.84,78.53,177962.0,78.0,78.68,77.84,78.53,177962.0
2018-02-06 15:00:00,78.57,78.88,78.12,78.52,153745.0,78.57,78.88,78.12,78.52,153745.0
2018-02-06 15:30:00,78.53,78.77,78.16,78.62,295625.0,78.53,78.77,78.16,78.62,295625.0
2018-02-07 09:30:00,78.77,81.7,78.77,81.62,465330.0,78.77,81.7,78.77,81.62,465330.0
2018-02-07 10:00:00,81.6,82.3,81.24,81.95,429611.0,81.6,82.3,81.24,81.95,429611.0
2018-02-07 10:30:00,81.91,82.36,81.67,81.97,314153.0,81.91,82.36,81.67,81.97,314153.0
2018-02-07 11:00:00,82.0,82.21,81.82,81.85,128021.0,82.0,82.21,81.82,81.85,128021.0
2018-02-07 11:30:00,81.85,82.16,81.76,82.0,138868.0,81.85,82.16,81.76,82.0,138868.0
2018-02-07 12:00:00,82.02,82.04,81.35,81.65,116008.0,82.02,82.04,81.35,81.65,116008.0
2018-02-07 12:30:00,81.65,81.65,81.12,81.31,136343.0,81.65,81.65,81.12,81.31,136343.0
2018-02-07 13:00:00,81.34,81.4,80.58,80.85,115874.0,81.34,81.4,80.58,80.85,115874.0
2018-02-07 13:30:00,80.82,81.36,80.74,81.09,99648.0,80.82,81.36,80.74,81.09,99648.0
2018-02-07 14:00:00,81.09,81.19,80.76,81.16,103941.0,81.09,81.19,80.76,81.16,103941.0
2018-02-07 14:30:00,81.16,81.22,80.63,81.0,79594.0,81.16,81.22,80.63,81.0,79594.0
2018-02-07 15:00:00,80.96,81.58,80.95,81.49,116293.0,80.96,81.58,80.95,81.49,116293.0
2018-02-07 15:30:00,81.51,81.63,80.93,81.02,318951.0,81.51,81.63,80.93,81.02,318951.0
2018-02-08 09:30:00,81.75,83.31,80.95,81.62,233086.0,81.75,83.31,80.95,81.62,233086.0
2018-02-08 10:00:00,81.64,81.72,80.6,80.6,138827.0,81.64,81.72,80.6,80.6,138827.0
2018-02-08 10:30:00,80.63,80.78,79.02,79.02,215401.0,80.63,80.78,79.02,79.02,215401.0
2018-02-08 11:00:00,79.1,79.65,78.22,78.84,230929.0,79.1,79.65,78.22,78.84,230929.0
2018-02-08 11:30:00,78.8,79.25,78.62,79.13,86752.0,78.8,79.25,78.62,79.13,86752.0
2018-02-08 12:00:00,79.14,79.26,78.15,78.34,129112.0,79.14,79.26,78.15,78.34,129112.0
2018-02-08 12:30:00,78.37,78.59,77.64,77.79,80214.0,78.37,78.59,77.64,77.79,80214.0
2018-02-08 13:00:00,77.77,78.17,77.5,77.63,138607.0,77.77,78.17,77.5,77.63,138607.0
2018-02-08 13:30:00,77.61,78.41,77.58,78.21,110609.0,77.61,78.41,77.58,78.21,110609.0
2018-02-08 14:00:00,78.2,78.2,77.61,77.7,109205.0,78.2,78.2,77.61,77.7,109205.0
2018-02-08 14:30:00,77.71,78.15,77.54,77.86,113365.0,77.71,78.15,77.54,77.86,113365.0
2018-02-08 15:00:00,77.86,78.09,77.59,77.68,101367.0,77.86,78.09,77.59,77.68,101367.0
2018-02-08 15:30:00,77.68,77.83,76.63,76.66,453005.0,77.68,77.83,76.63,76.66,453005.0
2018-02-09 09:30:00,77.51,79.0,76.96,78.46,178634.0,77.51,79.0,76.96,78.46,178634.0
2018-02-09 10:00:00,78.5,78.66,77.73,77.81,175530.0,78.5,78.66,77.73,77.81,175530.0
2018-02-09 10:30:00,77.74,78.02,76.7,77.42,118672.0,77.74,78.02,76.7,77.42,118672.0
2018-02-09 11:00:00,77.43,78.03,77.32,77.65,104484.0,77.43,78.03,77.32,77.65,104484.0
2018-02-09 11:30:00,77.62,77.78,77.02,77.07,77537.0,77.62,77.78,77.02,77.07,77537.0
2018-02-09 12:00:00,76.99,77.12,76.15,76.15,150698.0,76.99,77.12,76.15,76.15,150698.0
2018-02-09 12:30:00,76.14,76.5,75.7,76.4,176104.0,76.14,76.5,75.7,76.4,176104.0
2018-02-09 13:00:00,76.5,76.56,75.57,75.77,115261.0,76.5,76.56,75.57,75.77,115261.0
2018-02-09 13:30:00,75.73,76.44,75.43,75.91,181344.0,75.73,76.44,75.43,75.91,181344.0
2018-02-09 14:00:00,75.97,77.27,75.97,76.84,160170.0,75.97,77.27,75.97,76.84,160170.0
2018-02-09 14:30:00,76.7,77.16,76.28,76.79,109508.0,76.7,77.16,76.28,76.79,109508.0
2018-02-09 15:00:00,76.79,77.12,76.07,76.92,224224.0,76.79,77.12,76.07,76.92,224224.0
2018-02-09 15:30:00,76.97,78.05,76.8,77.11,455666.0,76.97,78.05,76.8,77.11,455666.0
2018-02-12 09:30:00,77.61,78.39,77.02,77.58,258021.0,77.61,78.39,77.02,77.58,258021.0
2018-02-12 10:00:00,77.56,77.93,77.13,77.4,146030.0,77.56,77.93,77.13,77.4,146030.0
2018-02-12 10:30:00,77.47,78.04,77.33,77.7,172286.0,77.47,78.04,77.33,77.7,172286.0
2018-02-12 11:00:00,77.7,77.72,77.36,77.61,80622.0,77.7,77.72,77.36,77.61,80622.0
2018-02-12 11:30:00,77.59,77.93,77.42,77.78,199456.0,77.59,77.93,77.42,77.78,199456.0
2018-02-12 12:00:00,77.87,78.44,77.86,78.01,117973.0,77.87,78.44,77.86,78.01,117973.0
2018-02-12 12:30:00,78.0,78.04,77.66,77.68,123655.0,78.0,78.04,77.66,77.68,123655.0
2018-02-12 13:00:00,77.7,78.0,77.63,77.82,73740.0,77.7,78.0,77.63,77.82,73740.0
2018-02-12 13:30:00,77.85,78.03,77.68,77.88,90031.0,77.85,78.03,77.68,77.88,90031.0
2018-02-12 14:00:00,77.9,78.0,77.69,77.91,101906.0,77.9,78.0,77.69,77.91,101906.0
2018-02-12 14:30:00,77.92,77.95,77.27,77.57,132991.0,77.92,77.95,77.27,77.57,132991.0
2018-02-12 15:00:00,77.59,77.7,77.26,77.27,185547.0,77.59,77.7,77.26,77.27,185547.0
2018-02-12 15:30:00,77.28,77.38,76.79,76.8,480781.0,77.28,77.38,76.79,76.8,480781.0
2018-02-13 09:30:00,76.86,77.72,76.73,77.19,154538.0,76.86,77.72,76.73,77.19,154538.0
2018-02-13 10:00:00,77.21,77.37,76.92,77.3,161038.0,77.21,77.37,76.92,77.3,161038.0
2018-02-13 10:30:00,77.29,77.51,77.09,77.46,135712.0,77.29,77.51,77.09,77.46,135712.0
2018-02-13 11:00:00,77.44,77.56,77.14,77.16,135414.0,77.44,77.56,77.14,77.16,135414.0
2018-02-13 11:30:00,77.2,77.32,77.07,77.21,218595.0,77.2,77.32,77.07,77.21,218595.0
2018-02-13 12:00:00,77.2,77.34,76.9,76.94,213747.0,77.2,77.34,76.9,76.94,213747.0
2018-02-13 12:30:00,76.94,77.13,76.77,77.0,142539.0,76.94,77.13,76.77,77.0,142539.0
2018-02-13 13:00:00,77.01,77.22,77.0,77.11,325414.0,77.01,77.22,77.0,77.11,325414.0
2018-02-13 13:30:00,77.12,77.38,76.98,77.05,198705.0,77.12,77.38,76.98,77.05,198705.0
2018-02-13 14:00:00,77.04,77.36,77.01,77.24,261641.0,77.04,77.36,77.01,77.24,261641.0
2018-02-13 14:30:00,77.23,77.46,77.06,77.27,256690.0,77.23,77.46,77.06,77.27,256690.0
2018-02-13 15:00:00,77.27,77.41,77.18,77.34,255282.0,77.27,77.41,77.18,77.34,255282.0
2018-02-13 15:30:00,77.35,77.48,77.15,77.26,546008.0,77.35,77.48,77.15,77.26,546008.0
2018-02-14 09:30:00,76.6,78.49,76.6,78.12,441669.0,76.6,78.49,76.6,78.12,441669.0
2018-02-14 10:00:00,78.15,78.71,77.92,78.59,145829.0,78.15,78.71,77.92,78.59,145829.0
2018-02-14 10:30:00,78.64,79.61,78.54,79.43,181209.0,78.64,79.61,78.54,79.43,181209.0
2018-02-14 11:00:00,79.42,80.08,79.35,80.08,154531.0,79.42,80.08,79.35,80.08,154531.0
2018-02-14 11:30:00,80.13,80.13,79.64,79.78,111550.0,80.13,80.13,79.64,79.78,111550.0
2018-02-14 12:00:00,79.78,80.06,79.62,79.86,55755.0,79.78,80.06,79.62,79.86,55755.0
2018-02-14 12:30:00,79.84,80.52,79.84,80.43,102981.0,79.84,80.52,79.84,80.43,102981.0
2018-02-14 13:00:00,80.44,80.84,80.31,80.7,109127.0,80.44,80.84,80.31,80.7,109127.0
2018-02-14 13:30:00,80.72,80.99,80.54,80.91,88167.0,80.72,80.99,80.54,80.91,88167.0
2018-02-14 14:00:00,80.95,81.31,80.92,81.15,148090.0,80.95,81.31,80.92,81.15,148090.0
2018-02-14 14:30:00,81.16,81.71,81.15,81.69,132600.0,81.16,81.71,81.15,81.69,132600.0
2018-02-14 15:00:00,81.7,81.83,81.36,81.42,268830.0,81.7,81.83,81.36,81.42,268830.0
2018-02-14 15:30:00,81.42,81.72,81.13,81.22,522145.0,81.42,81.72,81.13,81.22,522145.0
2018-02-15 09:30:00,81.26,81.37,79.94,80.39,198816.0,81.26,81.37,79.94,80.39,198816.0
2018-02-15 10:00:00,80.41,80.47,78.73,78.74,252748.0,80.41,80.47,78.73,78.74,252748.0
2018-02-15 10:30:00,78.74,79.53,78.43,79.34,160275.0,78.74,79.53,78.43,79.34,160275.0
2018-02-15 11:00:00,79.3,80.59,79.21,80.46,171054.0,79.3,80.59,79.21,80.46,171054.0
2018-02-15 11:30:00,80.53,81.12,80.29,80.74,117214.0,80.53,81.12,80.29,80.74,117214.0
2018-02-15 12:00:00,80.78,81.21,80.77,80.81,74395.0,80.78,81.21,80.77,80.81,74395.0
2018-02-15 12:30:00,80.85,81.01,80.63,80.89,56440.0,80.85,81.01,80.63,80.89,56440.0
2018-02-15 13:00:00,80.9,81.07,80.75,80.75,49079.0,80.9,81.07,80.75,80.75,49079.0
2018-02-15 13:30:00,80.77,81.03,80.59,80.98,69995.0,80.77,81.03,80.59,80.98,69995.0
2018-02-15 14:00:00,81.0,81.3,80.82,81.3,70029.0,81.0,81.3,80.82,81.3,70029.0
2018-02-15 14:30:00,81.3,81.43,81.09,81.19,85635.0,81.3,81.43,81.09,81.19,85635.0
2018-02-15 15:00:00,81.16,81.54,81.12,81.17,99709.0,81.16,81.54,81.12,81.17,99709.0
2018-02-15 15:30:00,81.2,81.2,80.71,80.92,273556.0,81.2,81.2,80.71,80.92,273556.0
2018-02-16 09:30:00,80.85,82.56,80.5,82.1,181271.0,80.85,82.56,80.5,82.1,181271.0
2018-02-16 10:00:00,82.1,82.64,81.89,82.27,154966.0,82.1,82.64,81.89,82.27,154966.0
2018-02-16 10:30:00,82.29,82.49,82.16,82.28,106288.0,82.29,82.49,82.16,82.28,106288.0
2018-02-16 11:00:00,82.27,82.48,82.16,82.19,70936.0,82.27,82.48,82.16,82.19,70936.0
2018-02-16 11:30:00,82.18,82.43,82.01,82.13,65261.0,82.18,82.43,82.01,82.13,65261.0
2018-02-16 12:00:00,82.11,82.15,81.58,81.71,51098.0,82.11,82.15,81.58,81.71,51098.0
2018-02-16 12:30:00,81.77,81.85,81.25,81.32,61077.0,81.77,81.85,81.25,81.32,61077.0
2018-02-16 13:00:00,81.36,81.38,80.98,81.02,33656.0,81.36,81.38,80.98,81.02,33656.0
2018-02-16 13:30:00,81.07,81.57,80.91,81.49,33369.0,81.07,81.57,80.91,81.49,33369.0
2018-02-16 14:00:00,81.47,81.64,81.2,81.44,43027.0,81.47,81.64,81.2,81.44,43027.0
2018-02-16 14:30:00,81.42,81.64,81.23,81.64,50605.0,81.42,81.64,81.23,81.64,50605.0
2018-02-16 15:00:00,81.61,81.65,81.34,81.57,83648.0,81.61,81.65,81.34,81.57,83648.0
2018-02-16 15:30:00,81.52,81.87,81.35,81.4,290700.0,81.52,81.87,81.35,81.4,290700.0
2018-02-20 09:30:00,80.87,81.13,80.17,80.34,84711.0,80.87,81.13,80.17,80.34,84711.0
2018-02-20 10:00:00,80.34,80.88,80.34,80.76,65378.0,80.34,80.88,80.34,80.76,65378.0
2018-02-20 10:30:00,80.73,80.77,80.21,80.29,66242.0,80.73,80.77,80.21,80.29,66242.0
2018-02-20 11:00:00,80.31,81.03,80.3,81.02,51445.0,80.31,81.03,80.3,81.02,51445.0
2018-02-20 11:30:00,81.04,81.2,80.83,81.13,66585.0,81.04,81.2,80.83,81.13,66585.0
2018-02-20 12:00:00,81.14,81.4,80.85,80.88,94103.0,81.14,81.4,80.85,80.88,94103.0
2018-02-20 12:30:00,80.89,80.94,80.64,80.81,108076.0,80.89,80.94,80.64,80.81,108076.0
2018-02-20 13:00:00,80.81,80.86,80.22,80.25,63956.0,80.81,80.86,80.22,80.25,63956.0
2018-02-20 13:30:00,80.21,81.0,80.21,81.0,55261.0,80.21,81.0,80.21,81.0,55261.0
2018-02-20 14:00:00,81.05,81.05,80.73,80.88,60986.0,81.05,81.05,80.73,80.88,60986.0
2018-02-20 14:30:00,80.86,81.2,80.83,80.89,71910.0,80.86,81.2,80.83,80.89,71910.0
2018-02-20 15:00:00,80.88,80.94,80.26,80.5,101998.0,80.88,80.94,80.26,80.5,101998.0
2018-02-20 15:30:00,80.51,80.79,80.47,80.58,141145.0,80.51,80.79,80.47,80.58,141145.0
2018-02-21 09:30:00,80.58,81.77,80.44,81.59,57388.0,80.58,81.77,80.44,81.59,57388.0
2018-02-21 10:00:00,81.57,82.18,81.55,81.98,50869.0,81.57,82.18,81.55,81.98,50869.0
2018-02-21 10:30:00,82.01,82.24,81.76,81.76,43250.0,82.01,82.24,81.76,81.76,43250.0
2018-02-21 11:00:00,81.81,81.98,81.54,81.98,48260.0,81.81,81.98,81.54,81.98,48260.0
2018-02-21 11:30:00,81.95,81.96,81.69,81.86,26828.0,81.95,81.96,81.69,81.86,26828.0
2018-02-21 12:00:00,81.86,81.86,81.63,81.72,31364.0,81.86,81.86,81.63,81.72,31364.0
2018-02-21 12:30:00,81.71,82.0,81.71,81.86,24664.0,81.71,82.0,81.71,81.86,24664.0
2018-02-21 13:00:00,81.91,82.06,81.85,82.06,36940.0,81.91,82.06,81.85,82.06,36940.0
2018-02-21 13:30:00,82.09,82.4,82.04,82.21,31520.0,82.09,82.4,82.04,82.21,31520.0
2018-02-21 14:00:00,82.17,82.57,82.02,82.22,44326.0,82.17,82.57,82.02,82.22,44326.0
2018-02-21 14:30:00,82.25,82.3,81.93,82.02,35970.0,82.25,82.3,81.93,82.02,35970.0
2018-02-21 15:00:00,82.02,82.03,81.4,81.87,86089.0,82.02,82.03,81.4,81.87,86089.0
2018-02-21 15:30:00,81.83,81.97,81.15,81.17,174344.0,81.83,81.97,81.15,81.17,174344.0
2018-02-22 09:30:00,81.25,81.72,80.81,81.17,56319.0,81.25,81.72,80.81,81.17,56319.0
2018-02-22 10:00:00,81.2,81.6,81.08,81.59,35637.0,81.2,81.6,81.08,81.59,35637.0
2018-02-22 10:30:00,81.6,81.6,81.15,81.15,23139.0,81.6,81.6,81.15,81.15,23139.0
2018-02-22 11:00:00,81.17,81.97,81.17,81.9,31927.0,81.17,81.97,81.17,81.9,31927.0
2018-02-22 11:30:00,81.9,82.21,81.83,82.14,67170.0,81.9,82.21,81.83,82.14,67170.0
2018-02-22 12:00:00,82.13,82.17,81.86,81.91,34168.0,82.13,82.17,81.86,81.91,34168.0
2018-02-22 12:30:00,81.91,81.92,81.22,81.28,40420.0,81.91,81.92,81.22,81.28,40420.0
2018-02-22 13:00:00,81.26,81.44,81.12,81.36,30704.0,81.26,81.44,81.12,81.36,30704.0
2018-02-22 13:30:00,81.4,81.47,81.09,81.44,27550.0,81.4,81.47,81.09,81.44,27550.0
2018-02-22 14:00:00,81.46,81.81,81.43,81.73,35189.0,81.46,81.81,81.43,81.73,35189.0
2018-02-22 14:30:00,81.73,81.84,81.18,81.18,35631.0,81.73,81.84,81.18,81.18,35631.0
2018-02-22 15:00:00,81.19,81.27,81.01,81.07,66666.0,81.19,81.27,81.01,81.07,66666.0
2018-02-22 15:30:00,81.1,81.22,80.71,80.85,162772.0,81.1,81.22,80.71,80.85,162772.0
2018-02-23 09:30:00,81.3,81.3,80.18,80.26,66801.0,81.3,81.3,80.18,80.26,66801.0
2018-02-23 10:00:00,80.26,80.7,79.9,80.48,69467.0,80.26,80.7,79.9,80.48,69467.0
2018-02-23 10:30:00,80.45,81.09,80.33,80.83,57590.0,80.45,81.09,80.33,80.83,57590.0
2018-02-23 11:00:00,80.84,80.99,80.54,80.98,31865.0,80.84,80.99,80.54,80.98,31865.0
2018-02-23 11:30:00,80.98,81.04,80.76,80.95,59974.0,80.98,81.04,80.76,80.95,59974.0
2018-02-23 12:00:00,80.91,81.2,80.88,80.91,43247.0,80.91,81.2,80.88,80.91,43247.0
2018-02-23 12:30:00,80.92,81.13,80.91,81.09,24693.0,80.92,81.13,80.91,81.09,24693.0
2018-02-23 13:00:00,81.09,81.11,80.63,81.01,57204.0,81.09,81.11,80.63,81.01,57204.0
2018-02-23 13:30:00,81.02,81.37,81.01,81.36,25368.0,81.02,81.37,81.01,81.36,25368.0
2018-02-23 14:00:00,81.38,81.57,81.12,81.5,22818.0,81.38,81.57,81.12,81.5,22818.0
2018-02-23 14:30:00,81.5,81.85,81.44,81.85,40699.0,81.5,81.85,81.44,81.85,40699.0
2018-02-23 15:00:00,81.85,82.0,81.82,81.84,55090.0,81.85,82.0,81.82,81.84,55090.0
2018-02-23 15:30:00,81.83,81.88,81.57,81.86,126908.0,81.83,81.88,81.57,81.86,126908.0
2018-02-26 09:30:00,82.43,83.0,81.58,81.93,90604.0,82.43,83.0,81.58,81.93,90604.0
2018-02-26 10:00:00,81.93,82.08,81.21,81.31,44801.0,81.93,82.08,81.21,81.31,44801.0
2018-02-26 10:30:00,81.28,81.71,81.26,81.7,34005.0,81.28,81.71,81.26,81.7,34005.0
2018-02-26 11:00:00,81.67,82.04,81.63,81.99,31022.0,81.67,82.04,81.63,81.99,31022.0
2018-02-26 11:30:00,81.94,82.19,81.89,82.05,33744.0,81.94,82.19,81.89,82.05,33744.0
2018-02-26 12:00:00,82.07,82.24,81.91,82.18,23503.0,82.07,82.24,81.91,82.18,23503.0
2018-02-26 12:30:00,82.21,82.35,82.07,82.32,26166.0,82.21,82.35,82.07,82.32,26166.0
2018-02-26 13:00:00,82.3,82.46,82.26,82.46,17932.0,82.3,82.46,82.26,82.46,17932.0
2018-02-26 13:30:00,82.43,82.54,82.36,82.44,22670.0,82.43,82.54,82.36,82.44,22670.0
2018-02-26 14:00:00,82.47,82.5,82.2,82.28,45407.0,82.47,82.5,82.2,82.28,45407.0
2018-02-26 14:30:00,82.26,82.3,82.15,82.22,40203.0,82.26,82.3,82.15,82.22,40203.0
2018-02-26 15:00:00,82.21,82.4,82.08,82.36,67422.0,82.21,82.4,82.08,82.36,67422.0
2018-02-26 15:30:00,82.35,82.39,82.2,82.33,102392.0,82.35,82.39,82.2,82.33,102392.0
2018-02-27 09:30:00,82.65,83.59,81.93,82.37,201786.0,82.65,83.59,81.93,82.37,201786.0
2018-02-27 10:00:00,82.36,82.56,82.03,82.03,101576.0,82.36,82.56,82.03,82.03,101576.0
2018-02-27 10:30:00,81.98,82.1,80.96,81.13,92797.0,81.98,82.1,80.96,81.13,92797.0
2018-02-27 11:00:00,81.11,81.54,81.03,81.15,71941.0,81.11,81.54,81.03,81.15,71941.0
2018-02-27 11:30:00,81.1,81.32,80.89,80.97,53637.0,81.1,81.32,80.89,80.97,53637.0
2018-02-27 12:00:00,80.94,81.24,80.8,80.99,66533.0,80.94,81.24,80.8,80.99,66533.0
2018-02-27 12:30:00,80.94,81.04,80.78,80.79,65094.0,80.94,81.04,80.78,80.79,65094.0
2018-02-27 13:00:00,80.81,80.94,80.65,80.8,32964.0,80.81,80.94,80.65,80.8,32964.0
2018-02-27 13:30:00,80.8,80.96,80.67,80.83,38123.0,80.8,80.96,80.67,80.83,38123.0
2018-02-27 14:00:00,80.83,80.89,80.65,80.84,47176.0,80.83,80.89,80.65,80.84,47176.0
2018-02-27 14:30:00,80.83,81.03,80.61,80.74,44067.0,80.83,81.03,80.61,80.74,44067.0
2018-02-27 15:00:00,80.75,80.81,80.43,80.45,87348.0,80.75,80.81,80.43,80.45,87348.0
2018-02-27 15:30:00,80.45,80.7,80.39,80.46,179610.0,80.45,80.7,80.39,80.46,179610.0
2018-02-28 09:30:00,81.01,82.41,81.0,81.99,188927.0,81.01,82.41,81.0,81.99,188927.0
2018-02-28 10:00:00,81.99,82.34,81.68,82.21,58679.0,81.99,82.34,81.68,82.21,58679.0
2018-02-28 10:30:00,82.22,82.44,81.81,81.99,65864.0,82.22,82.44,81.81,81.99,65864.0
2018-02-28 11:00:00,81.97,82.21,81.46,81.46,100877.0,81.97,82.21,81.46,81.46,100877.0
2018-02-28 11:30:00,81.42,81.49,80.95,81.35,119643.0,81.42,81.49,80.95,81.35,119643.0
2018-02-28 12:00:00,81.34,81.68,81.34,81.55,77647.0,81.34,81.68,81.34,81.55,77647.0
2018-02-28 12:30:00,81.5,81.58,81.3,81.43,37020.0,81.5,81.58,81.3,81.43,37020.0
2018-02-28 13:00:00,81.44,81.55,81.21,81.53,39884.0,81.44,81.55,81.21,81.53,39884.0
2018-02-28 13:30:00,81.53,81.6,81.29,81.52,54033.0,81.53,81.6,81.29,81.52,54033.0
2018-02-28 14:00:00,81.52,81.68,81.43,81.65,65522.0,81.52,81.68,81.43,81.65,65522.0
2018-02-28 14:30:00,81.68,81.68,81.18,81.18,86704.0,81.68,81.68,81.18,81.18,86704.0
2018-02-28 15:00:00,81.18,81.23,80.99,81.13,73734.0,81.18,81.23,80.99,81.13,73734.0
2018-02-28 15:30:00,81.14,81.53,81.09,81.09,249990.0,81.14,81.53,81.09,81.09,249990.0
2018-03-01 09:30:00,81.01,81.25,79.81,79.96,123666.0,81.01,81.25,79.81,79.96,123666.0
2018-03-01 10:00:00,79.96,80.66,79.88,80.66,85206.0,79.96,80.66,79.88,80.66,85206.0
2018-03-01 10:30:00,80.69,81.13,80.46,80.53,73656.0,80.69,81.13,80.46,80.53,73656.0
2018-03-01 11:00:00,80.52,81.57,80.5,81.25,79238.0,80.52,81.57,80.5,81.25,79238.0
2018-03-01 11:30:00,81.23,81.94,81.23,81.83,50820.0,81.23,81.94,81.23,81.83,50820.0
2018-03-01 12:00:00,81.81,81.91,81.57,81.66,40553.0,81.81,81.91,81.57,81.66,40553.0
2018-03-01 12:30:00,81.63,81.79,81.43,81.52,34148.0,81.63,81.79,81.43,81.52,34148.0
2018-03-01 13:00:00,81.47,81.49,80.74,81.07,64672.0,81.47,81.49,80.74,81.07,64672.0
2018-03-01 13:30:00,81.07,81.14,80.75,80.75,39423.0,81.07,81.14,80.75,80.75,39423.0
2018-03-01 14:00:00,80.75,80.8,80.21,80.68,71069.0,80.75,80.8,80.21,80.68,71069.0
2018-03-01 14:30:00,80.76,80.89,80.46,80.83,64388.0,80.76,80.89,80.46,80.83,64388.0
2018-03-01 15:00:00,80.83,81.18,80.54,80.91,70212.0,80.83,81.18,80.54,80.91,70212.0
2018-03-01 15:30:00,80.91,81.26,80.77,81.04,173296.0,80.91,81.26,80.77,81.04,173296.0
2018-03-02 09:30:00,79.78,80.18,79.36,79.55,121905.0,79.78,80.18,79.36,79.55,121905.0
2018-03-02 10:00:00,79.56,80.03,79.37,79.76,50200.0,79.56,80.03,79.37,79.76,50200.0
2018-03-02 10:30:00,79.78,80.37,79.7,80.17,36282.0,79.78,80.37,79.7,80.17,36282.0
2018-03-02 11:00:00,80.18,80.69,80.16,80.65,36250.0,80.18,80.69,80.16,80.65,36250.0
2018-03-02 11:30:00,80.64,81.16,80.48,81.16,31330.0,80.64,81.16,80.48,81.16,31330.0
2018-03-02 12:00:00,81.14,81.36,80.88,81.35,39104.0,81.14,81.36,80.88,81.35,39104.0
2018-03-02 12:30:00,81.36,81.56,81.17,81.41,33294.0,81.36,81.56,81.17,81.41,33294.0
2018-03-02 13:00:00,81.38,81.48,81.03,81.24,25784.0,81.38,81.48,81.03,81.24,25784.0
2018-03-02 13:30:00,81.17,81.64,81.07,81.58,48946.0,81.17,81.64,81.07,81.58,48946.0
2018-03-02 14:00:00,81.62,81.9,81.59,81.68,31841.0,81.62,81.9,81.59,81.68,31841.0
2018-03-02 14:30:00,81.63,81.91,81.56,81.66,31369.0,81.63,81.91,81.56,81.66,31369.0
2018-03-02 15:00:00,81.66,81.92,81.45,81.86,33223.0,81.66,81.92,81.45,81.86,33223.0
2018-03-02 15:30:00,81.87,82.29,81.82,82.08,135913.0,81.87,82.29,81.82,82.08,135913.0
2018-03-05 09:30:00,81.64,82.04,81.08,81.2,53105.0,81.64,82.04,81.08,81.2,53105.0
2018-03-05 10:00:00,81.2,81.61,81.0,81.56,32680.0,81.2,81.61,81.0,81.56,32680.0
2018-03-05 10:30:00,81.63,81.85,81.46,81.85,30591.0,81.63,81.85,81.46,81.85,30591.0
2018-03-05 11:00:00,81.76,82.13,81.76,82.09,30851.0,81.76,82.13,81.76,82.09,30851.0
2018-03-05 11:30:00,82.08,82.24,81.9,81.9,29603.0,82.08,82.24,81.9,81.9,29603.0
2018-03-05 12:00:00,81.9,82.0,81.55,81.61,31455.0,81.9,82.0,81.55,81.61,31455.0
2018-03-05 12:30:00,81.63,81.98,81.56,81.98,24816.0,81.63,81.98,81.56,81.98,24816.0
2018-03-05 13:00:00,82.0,82.21,81.9,82.08,20976.0,82.0,82.21,81.9,82.08,20976.0
2018-03-05 13:30:00,82.06,82.07,81.82,81.91,21915.0,82.06,82.07,81.82,81.91,21915.0
2018-03-05 14:00:00,81.92,81.99,81.38,81.58,60368.0,81.92,81.99,81.38,81.58,60368.0
2018-03-05 14:30:00,81.58,81.64,81.24,81.28,82387.0,81.58,81.64,81.24,81.28,82387.0
2018-03-05 15:00:00,81.25,81.26,80.76,80.86,263541.0,81.25,81.26,80.76,80.86,263541.0
2018-03-05 15:30:00,80.87,81.23,80.83,81.14,172433.0,80.87,81.23,80.83,81.14,172433.0
2018-03-06 09:30:00,81.18,81.83,80.91,81.17,88190.0,81.18,81.83,80.91,81.17,88190.0
2018-03-06 10:00:00,81.15,81.3,80.87,81.18,45972.0,81.15,81.3,80.87,81.18,45972.0
2018-03-06 10:30:00,81.19,81.79,81.14,81.69,69220.0,81.19,81.79,81.14,81.69,69220.0
2018-03-06 11:00:00,81.7,82.62,81.66,82.2,146703.0,81.7,82.62,81.66,82.2,146703.0
2018-03-06 11:30:00,82.16,83.0,82.12,82.82,124520.0,82.16,83.0,82.12,82.82,124520.0
2018-03-06 12:00:00,82.82,83.28,82.41,82.75,255898.0,82.82,83.28,82.41,82.75,255898.0
2018-03-06 12:30:00,82.78,82.97,82.65,82.92,38728.0,82.78,82.97,82.65,82.92,38728.0
2018-03-06 13:00:00,82.94,83.13,82.85,82.9,108421.0,82.94,83.13,82.85,82.9,108421.0
2018-03-06 13:30:00,82.93,83.28,82.73,83.25,54207.0,82.93,83.28,82.73,83.25,54207.0
2018-03-06 14:00:00,83.27,83.78,83.24,83.5,138854.0,83.27,83.78,83.24,83.5,138854.0
2018-03-06 14:30:00,83.5,83.98,83.5,83.79,131224.0,83.5,83.98,83.5,83.79,131224.0
2018-03-06 15:00:00,83.77,83.79,83.37,83.71,91225.0,83.77,83.79,83.37,83.71,91225.0
2018-03-06 15:30:00,83.73,83.91,83.55,83.7,216691.0,83.73,83.91,83.55,83.7,216691.0
2018-03-07 09:30:00,82.91,83.49,81.56,82.12,284266.0,82.91,83.49,81.56,82.12,284266.0
2018-03-07 10:00:00,82.12,82.66,82.0,82.61,69756.0,82.12,82.66,82.0,82.61,69756.0
2018-03-07 10:30:00,82.61,82.83,82.25,82.3,53872.0,82.61,82.83,82.25,82.3,53872.0
2018-03-07 11:00:00,82.29,82.45,81.67,81.8,59940.0,82.29,82.45,81.67,81.8,59940.0
2018-03-07 11:30:00,81.8,82.0,81.37,81.41,89226.0,81.8,82.0,81.37,81.41,89226.0
2018-03-07 12:00:00,81.4,81.67,81.3,81.58,58800.0,81.4,81.67,81.3,81.58,58800.0
2018-03-07 12:30:00,81.53,81.62,81.35,81.44,28318.0,81.53,81.62,81.35,81.44,28318.0
2018-03-07 13:00:00,81.38,81.45,80.64,81.06,56920.0,81.38,81.45,80.64,81.06,56920.0
2018-03-07 13:30:00,81.09,81.25,80.94,81.2,42967.0,81.09,81.25,80.94,81.2,42967.0
2018-03-07 14:00:00,81.23,81.36,81.1,81.13,39447.0,81.23,81.36,81.1,81.13,39447.0
2018-03-07 14:30:00,81.16,81.31,81.07,81.12,63219.0,81.16,81.31,81.07,81.12,63219.0
2018-03-07 15:00:00,81.13,81.3,81.01,81.1,82831.0,81.13,81.3,81.01,81.1,82831.0
2018-03-07 15:30:00,81.11,81.34,80.96,81.33,282021.0,81.11,81.34,80.96,81.33,282021.0
2018-03-08 09:30:00,81.75,81.99,81.2,81.59,63238.0,81.75,81.99,81.2,81.59,63238.0
2018-03-08 10:00:00,81.6,81.69,81.03,81.05,31067.0,81.6,81.69,81.03,81.05,31067.0
2018-03-08 10:30:00,81.04,81.08,80.73,80.98,39289.0,81.04,81.08,80.73,80.98,39289.0
2018-03-08 11:00:00,80.98,81.24,80.92,81.06,27403.0,80.98,81.24,80.92,81.06,27403.0
2018-03-08 11:30:00,81.02,81.02,80.53,80.88,58832.0,81.02,81.02,80.53,80.88,58832.0
2018-03-08 12:00:00,80.87,80.98,80.61,80.93,42866.0,80.87,80.98,80.61,80.93,42866.0
2018-03-08 12:30:00,80.93,81.44,80.93,81.38,34579.0,80.93,81.44,80.93,81.38,34579.0
2018-03-08 13:00:00,81.41,81.41,80.85,80.93,13301.0,81.41,81.41,80.85,80.93,13301.0
2018-03-08 13:30:00,80.98,81.1,80.87,81.03,29360.0,80.98,81.1,80.87,81.03,29360.0
2018-03-08 14:00:00,80.97,81.05,80.6,80.65,33145.0,80.97,81.05,80.6,80.65,33145.0
2018-03-08 14:30:00,80.64,80.65,80.29,80.53,92431.0,80.64,80.65,80.29,80.53,92431.0
2018-03-08 15:00:00,80.51,80.64,80.38,80.5,60457.0,80.51,80.64,80.38,80.5,60457.0
2018-03-08 15:30:00,80.52,80.77,80.39,80.75,155650.0,80.52,80.77,80.39,80.75,155650.0
2018-03-09 09:30:00,81.18,82.01,80.95,81.3,80022.0,81.18,82.01,80.95,81.3,80022.0
2018-03-09 10:00:00,81.32,81.52,80.99,81.03,19356.0,81.32,81.52,80.99,81.03,19356.0
2018-03-09 10:30:00,81.03,81.05,80.4,80.55,112658.0,81.03,81.05,80.4,80.55,112658.0
2018-03-09 11:00:00,80.55,80.73,80.25,80.68,82791.0,80.55,80.73,80.25,80.68,82791.0
2018-03-09 11:30:00,80.7,80.74,80.14,80.31,67488.0,80.7,80.74,80.14,80.31,67488.0
2018-03-09 12:00:00,80.31,80.51,80.23,80.25,35277.0,80.31,80.51,80.23,80.25,35277.0
2018-03-09 12:30:00,80.22,80.4,80.2,80.39,46650.0,80.22,80.4,80.2,80.39,46650.0
2018-03-09 13:00:00,80.4,80.53,80.16,80.16,50221.0,80.4,80.53,80.16,80.16,50221.0
2018-03-09 13:30:00,80.15,80.48,80.09,80.44,60523.0,80.15,80.48,80.09,80.44,60523.0
2018-03-09 14:00:00,80.44,80.66,80.33,80.62,70669.0,80.44,80.66,80.33,80.62,70669.0
2018-03-09 14:30:00,80.64,80.83,80.63,80.75,84436.0,80.64,80.83,80.63,80.75,84436.0
2018-03-09 15:00:00,80.78,80.88,80.64,80.73,85449.0,80.78,80.88,80.64,80.73,85449.0
2018-03-09 15:30:00,80.73,81.18,80.7,80.99,391895.0,80.73,81.18,80.7,80.99,391895.0
2018-03-12 09:30:00,81.17,81.64,80.86,80.91,91657.0,81.17,81.64,80.86,80.91,91657.0
2018-03-12 10:00:00,80.88,80.89,80.01,80.45,204583.0,80.88,80.89,80.01,80.45,204583.0
2018-03-12 10:30:00,80.39,80.54,79.86,79.98,156932.0,80.39,80.54,79.86,79.98,156932.0
2018-03-12 11:00:00,80.02,80.11,79.61,79.71,94024.0,80.02,80.11,79.61,79.71,94024.0
2018-03-12 11:30:00,79.78,80.42,79.75,80.35,55761.0,79.78,80.42,79.75,80.35,55761.0
2018-03-12 12:00:00,80.4,80.46,80.18,80.39,58986.0,80.4,80.46,80.18,80.39,58986.0
2018-03-12 12:30:00,80.41,80.48,80.06,80.09,30038.0,80.41,80.48,80.06,80.09,30038.0
2018-03-12 13:00:00,80.12,80.26,80.05,80.07,27375.0,80.12,80.26,80.05,80.07,27375.0
2018-03-12 13:30:00,80.07,80.07,79.93,80.03,37800.0,80.07,80.07,79.93,80.03,37800.0
2018-03-12 14:00:00,80.01,80.29,80.01,80.22,64184.0,80.01,80.29,80.01,80.22,64184.0
2018-03-12 14:30:00,80.22,80.4,79.92,80.0,59104.0,80.22,80.4,79.92,80.0,59104.0
2018-03-12 15:00:00,80.0,80.29,79.89,80.02,78271.0,80.0,80.29,79.89,80.02,78271.0
2018-03-12 15:30:00,80.02,80.47,80.02,80.33,210322.0,80.02,80.47,80.02,80.33,210322.0
2018-03-13 09:30:00,80.97,81.04,80.27,80.61,152170.0,80.97,81.04,80.27,80.61,152170.0
2018-03-13 10:00:00,80.6,81.55,80.4,80.8,179620.0,80.6,81.55,80.4,80.8,179620.0
2018-03-13 10:30:00,80.8,80.98,80.07,80.1,95361.0,80.8,80.98,80.07,80.1,95361.0
2018-03-13 11:00:00,80.1,80.32,79.89,80.0,82952.0,80.1,80.32,79.89,80.0,82952.0
2018-03-13 11:30:00,80.03,80.38,79.96,80.18,67345.0,80.03,80.38,79.96,80.18,67345.0
2018-03-13 12:00:00,80.22,80.56,80.17,80.53,42711.0,80.22,80.56,80.17,80.53,42711.0
2018-03-13 12:30:00,80.51,80.81,80.34,80.71,99663.0,80.51,80.81,80.34,80.71,99663.0
2018-03-13 13:00:00,80.75,80.81,80.67,80.75,45571.0,80.75,80.81,80.67,80.75,45571.0
2018-03-13 13:30:00,80.79,80.79,80.59,80.67,38093.0,80.79,80.79,80.59,80.67,38093.0
2018-03-13 14:00:00,80.69,80.75,80.43,80.68,40309.0,80.69,80.75,80.43,80.68,40309.0
2018-03-13 14:30:00,80.69,80.73,80.34,80.35,57518.0,80.69,80.73,80.34,80.35,57518.0
2018-03-13 15:00:00,80.36,80.45,80.02,80.08,106219.0,80.36,80.45,80.02,80.08,106219.0
2018-03-13 15:30:00,80.11,80.24,79.78,79.79,290886.0,80.11,80.24,79.78,79.79,290886.0
2018-03-14 09:30:00,79.95,80.35,79.56,79.73,73939.0,79.95,80.35,79.56,79.73,73939.0
2018-03-14 10:00:00,79.76,79.84,78.73,78.81,143774.0,79.76,79.84,78.73,78.81,143774.0
2018-03-14 10:30:00,78.8,79.02,78.66,79.01,230590.0,78.8,79.02,78.66,79.01,230590.0
2018-03-14 11:00:00,79.05,79.28,78.94,79.02,59980.0,79.05,79.28,78.94,79.02,59980.0
2018-03-14 11:30:00,78.99,79.44,78.89,79.36,52828.0,78.99,79.44,78.89,79.36,52828.0
2018-03-14 12:00:00,79.39,79.8,79.36,79.68,74027.0,79.39,79.8,79.36,79.68,74027.0
2018-03-14 12:30:00,79.66,80.05,79.66,79.87,33895.0,79.66,80.05,79.66,79.87,33895.0
2018-03-14 13:00:00,79.89,80.03,79.6,80.01,57347.0,79.89,80.03,79.6,80.01,57347.0
2018-03-14 13:30:00,80.02,80.54,80.0,80.39,81157.0,80.02,80.54,80.0,80.39,81157.0
2018-03-14 14:00:00,80.4,80.58,80.35,80.56,58481.0,80.4,80.58,80.35,80.56,58481.0
2018-03-14 14:30:00,80.56,80.95,80.5,80.78,98099.0,80.56,80.95,80.5,80.78,98099.0
2018-03-14 15:00:00,80.8,80.86,80.67,80.8,91606.0,80.8,80.86,80.67,80.8,91606.0
2018-03-14 15:30:00,80.79,80.85,80.63,80.73,182118.0,80.79,80.85,80.63,80.73,182118.0
2018-03-15 09:30:00,80.73,81.35,80.63,81.06,47544.0,80.73,81.35,80.63,81.06,47544.0
2018-03-15 10:00:00,81.09,81.63,80.79,81.08,68183.0,81.09,81.63,80.79,81.08,68183.0
2018-03-15 10:30:00,81.08,81.18,80.36,80.72,60443.0,81.08,81.18,80.36,80.72,60443.0
2018-03-15 11:00:00,80.72,81.18,80.69,81.11,41394.0,80.72,81.18,80.69,81.11,41394.0
2018-03-15 11:30:00,81.1,81.22,80.83,80.83,25650.0,81.1,81.22,80.83,80.83,25650.0
2018-03-15 12:00:00,80.81,80.83,80.54,80.58,36668.0,80.81,80.83,80.54,80.58,36668.0
2018-03-15 12:30:00,80.61,80.71,80.4,80.63,28693.0,80.61,80.71,80.4,80.63,28693.0
2018-03-15 13:00:00,80.66,80.7,80.1,80.18,29155.0,80.66,80.7,80.1,80.18,29155.0
2018-03-15 13:30:00,80.16,80.24,79.7,79.72,44435.0,80.16,80.24,79.7,79.72,44435.0
2018-03-15 14:00:00,79.72,80.08,79.72,79.87,36591.0,79.72,80.08,79.72,79.87,36591.0
2018-03-15 14:30:00,79.89,79.92,79.63,79.69,31901.0,79.89,79.92,79.63,79.69,31901.0
2018-03-15 15:00:00,79.68,79.71,79.4,79.52,66046.0,79.68,79.71,79.4,79.52,66046.0
2018-03-15 15:30:00,79.52,79.76,79.46,79.61,119579.0,79.52,79.76,79.46,79.61,119579.0
2018-03-16 09:30:00,79.47,80.46,79.47,80.46,71892.0,79.47,80.46,79.47,80.46,71892.0
2018-03-16 10:00:00,80.43,81.1,80.38,80.86,79920.0,80.43,81.1,80.38,80.86,79920.0
2018-03-16 10:30:00,80.91,81.46,80.91,81.09,103371.0,80.91,81.46,80.91,81.09,103371.0
2018-03-16 11:00:00,81.09,81.19,80.71,80.9,69476.0,81.09,81.19,80.71,80.9,69476.0
2018-03-16 11:30:00,80.92,81.0,80.7,80.72,40071.0,80.92,81.0,80.7,80.72,40071.0
2018-03-16 12:00:00,80.7,80.98,80.59,80.92,24384.0,80.7,80.98,80.59,80.92,24384.0
2018-03-16 12:30:00,80.94,81.06,80.76,80.97,17517.0,80.94,81.06,80.76,80.97,17517.0
2018-03-16 13:00:00,81.0,81.0,80.64,80.75,24620.0,81.0,81.0,80.64,80.75,24620.0
2018-03-16 13:30:00,80.74,80.95,80.55,80.68,35310.0,80.74,80.95,80.55,80.68,35310.0
2018-03-16 14:00:00,80.68,80.94,80.61,80.81,26918.0,80.68,80.94,80.61,80.81,26918.0
2018-03-16 14:30:00,80.82,80.95,80.74,80.88,35034.0,80.82,80.95,80.74,80.88,35034.0
2018-03-16 15:00:00,80.87,80.95,80.75,80.93,58960.0,80.87,80.95,80.75,80.93,58960.0
2018-03-16 15:30:00,80.93,80.96,80.69,80.75,285711.0,80.93,80.96,80.69,80.75,285711.0
2018-03-19 09:30:00,81.03,81.03,80.02,80.38,71774.0,81.03,81.03,80.02,80.38,71774.0
2018-03-19 10:00:00,80.41,80.74,80.03,80.34,35391.0,80.41,80.74,80.03,80.34,35391.0
2018-03-19 10:30:00,80.34,80.59,80.13,80.28,53946.0,80.34,80.59,80.13,80.28,53946.0
2018-03-19 11:00:00,80.24,80.47,80.09,80.41,36745.0,80.24,80.47,80.09,80.41,36745.0
2018-03-19 11:30:00,80.37,80.42,80.12,80.2,38427.0,80.37,80.42,80.12,80.2,38427.0
2018-03-19 12:00:00,80.19,80.29,80.0,80.29,60783.0,80.19,80.29,80.0,80.29,60783.0
2018-03-19 12:30:00,80.29,80.31,79.87,79.97,61707.0,80.29,80.31,79.87,79.97,61707.0
2018-03-19 13:00:00,79.95,80.08,79.81,79.82,43565.0,79.95,80.08,79.81,79.82,43565.0
2018-03-19 13:30:00,79.8,80.05,79.78,80.05,66100.0,79.8,80.05,79.78,80.05,66100.0
2018-03-19 14:00:00,80.08,80.19,79.95,80.12,48166.0,80.08,80.19,79.95,80.12,48166.0
2018-03-19 14:30:00,80.1,80.18,79.9,80.15,55594.0,80.1,80.18,79.9,80.15,55594.0
2018-03-19 15:00:00,80.12,80.42,80.03,80.2,37227.0,80.12,80.42,80.03,80.2,37227.0
2018-03-19 15:30:00,80.18,80.34,80.09,80.28,166116.0,80.18,80.34,80.09,80.28,166116.0
2018-03-20 09:30:00,80.25,80.82,80.02,80.62,98438.0,80.25,80.82,80.02,80.62,98438.0
2018-03-20 10:00:00,80.55,81.05,80.53,80.53,43719.0,80.55,81.05,80.53,80.53,43719.0
2018-03-20 10:30:00,80.52,81.02,80.48,80.99,56103.0,80.52,81.02,80.48,80.99,56103.0
2018-03-20 11:00:00,81.02,81.12,80.84,81.03,41335.0,81.02,81.12,80.84,81.03,41335.0
2018-03-20 11:30:00,81.03,81.06,80.68,80.92,32907.0,81.03,81.06,80.68,80.92,32907.0
2018-03-20 12:00:00,80.95,81.38,80.9,81.28,53467.0,80.95,81.38,80.9,81.28,53467.0
2018-03-20 12:30:00,81.29,81.47,81.08,81.08,31733.0,81.29,81.47,81.08,81.08,31733.0
2018-03-20 13:00:00,81.07,81.24,80.98,81.07,19869.0,81.07,81.24,80.98,81.07,19869.0
2018-03-20 13:30:00,81.08,81.13,80.96,80.99,55111.0,81.08,81.13,80.96,80.99,55111.0
2018-03-20 14:00:00,80.96,81.43,80.94,81.31,32683.0,80.96,81.43,80.94,81.31,32683.0
2018-03-20 14:30:00,81.31,81.34,81.08,81.11,48265.0,81.31,81.34,81.08,81.11,48265.0
2018-03-20 15:00:00,81.14,81.48,81.14,81.43,48605.0,81.14,81.48,81.14,81.43,48605.0
2018-03-20 15:30:00,81.43,81.6,81.41,81.46,244871.0,81.43,81.6,81.41,81.46,244871.0
2018-03-21 09:30:00,81.48,81.87,80.52,80.69,210048.0,81.48,81.87,80.52,80.69,210048.0
2018-03-21 10:00:00,80.7,81.5,80.69,81.34,179350.0,80.7,81.5,80.69,81.34,179350.0
2018-03-21 10:30:00,81.36,81.51,81.24,81.35,59046.0,81.36,81.51,81.24,81.35,59046.0
2018-03-21 11:00:00,81.37,81.8,81.32,81.65,63187.0,81.37,81.8,81.32,81.65,63187.0
2018-03-21 11:30:00,81.65,81.66,81.36,81.55,66341.0,81.65,81.66,81.36,81.55,66341.0
2018-03-21 12:00:00,81.54,81.57,81.33,81.52,37126.0,81.54,81.57,81.33,81.52,37126.0
2018-03-21 12:30:00,81.49,81.5,81.09,81.31,36476.0,81.49,81.5,81.09,81.31,36476.0
2018-03-21 13:00:00,81.24,81.25,80.94,80.97,70372.0,81.24,81.25,80.94,80.97,70372.0
2018-03-21 13:30:00,81.02,81.22,80.69,81.16,94214.0,81.02,81.22,80.69,81.16,94214.0
2018-03-21 14:00:00,81.16,81.37,80.92,81.03,135221.0,81.16,81.37,80.92,81.03,135221.0
2018-03-21 14:30:00,81.01,81.05,80.31,80.67,83961.0,81.01,81.05,80.31,80.67,83961.0
2018-03-21 15:00:00,80.7,81.0,80.68,80.68,79992.0,80.7,81.0,80.68,80.68,79992.0
2018-03-21 15:30:00,80.68,80.98,80.66,80.7,181814.0,80.68,80.98,80.66,80.7,181814.0
2018-03-22 09:30:00,80.0,80.67,80.0,80.31,54613.0,80.0,80.67,80.0,80.31,54613.0
2018-03-22 10:00:00,80.34,81.03,80.34,80.45,79732.0,80.34,81.03,80.34,80.45,79732.0
2018-03-22 10:30:00,80.38,80.74,80.14,80.17,74866.0,80.38,80.74,80.14,80.17,74866.0
2018-03-22 11:00:00,80.19,80.71,80.15,80.71,34778.0,80.19,80.71,80.15,80.71,34778.0
2018-03-22 11:30:00,80.7,80.73,80.11,80.11,64023.0,80.7,80.73,80.11,80.11,64023.0
2018-03-22 12:00:00,80.14,80.79,80.12,80.77,57398.0,80.14,80.79,80.12,80.77,57398.0
2018-03-22 12:30:00,80.77,81.0,80.7,80.85,61429.0,80.77,81.0,80.7,80.85,61429.0
2018-03-22 13:00:00,80.83,81.0,80.52,81.0,33402.0,80.83,81.0,80.52,81.0,33402.0
2018-03-22 13:30:00,81.0,81.06,80.73,80.75,43561.0,81.0,81.06,80.73,80.75,43561.0
2018-03-22 14:00:00,80.76,80.76,80.29,80.39,35244.0,80.76,80.76,80.29,80.39,35244.0
2018-03-22 14:30:00,80.36,80.76,80.31,80.7,70396.0,80.36,80.76,80.31,80.7,70396.0
2018-03-22 15:00:00,80.7,81.19,80.7,81.09,149236.0,80.7,81.19,80.7,81.09,149236.0
2018-03-22 15:30:00,81.11,81.29,80.96,81.1,540493.0,81.11,81.29,80.96,81.1,540493.0
2018-03-23 09:30:00,81.1,82.21,80.31,81.03,123191.0,81.1,82.21,80.31,81.03,123191.0
2018-03-23 10:00:00,81.09,81.5,80.85,81.27,115575.0,81.09,81.5,80.85,81.27,115575.0
2018-03-23 10:30:00,81.28,81.83,81.22,81.56,120099.0,81.28,81.83,81.22,81.56,120099.0
2018-03-23 11:00:00,81.58,81.65,80.87,80.9,82280.0,81.58,81.65,80.87,80.9,82280.0
2018-03-23 11:30:00,80.87,81.05,80.25,80.25,134749.0,80.87,81.05,80.25,80.25,134749.0
2018-03-23 12:00:00,80.2,80.27,79.93,80.14,117597.0,80.2,80.27,79.93,80.14,117597.0
2018-03-23 12:30:00,80.15,80.15,79.54,79.61,131725.0,80.15,80.15,79.54,79.61,131725.0
2018-03-23 13:00:00,79.58,79.94,79.42,79.76,64041.0,79.58,79.94,79.42,79.76,64041.0
2018-03-23 13:30:00,79.78,80.16,79.56,80.12,70447.0,79.78,80.16,79.56,80.12,70447.0
2018-03-23 14:00:00,80.12,80.23,80.0,80.04,54538.0,80.12,80.23,80.0,80.04,54538.0
2018-03-23 14:30:00,80.04,80.12,79.38,79.48,67635.0,80.04,80.12,79.38,79.48,67635.0
2018-03-23 15:00:00,79.47,80.11,79.27,79.7,183593.0,79.47,80.11,79.27,79.7,183593.0
2018-03-23 15:30:00,79.69,79.79,79.26,79.51,278665.0,79.69,79.79,79.26,79.51,278665.0
2018-03-26 09:30:00,80.19,80.52,78.32,78.84,226782.0,80.19,80.52,78.32,78.84,226782.0
2018-03-26 10:00:00,78.85,79.5,78.85,79.19,186281.0,78.85,79.5,78.85,79.19,186281.0
2018-03-26 10:30:00,79.17,79.95,78.91,79.74,250187.0,79.17,79.95,78.91,79.74,250187.0
2018-03-26 11:00:00,79.76,79.81,79.27,79.28,190100.0,79.76,79.81,79.27,79.28,190100.0
2018-03-26 11:30:00,79.26,79.93,79.22,79.39,103073.0,79.26,79.93,79.22,79.39,103073.0
2018-03-26 12:00:00,79.4,80.15,79.37,79.97,52775.0,79.4,80.15,79.37,79.97,52775.0
2018-03-26 12:30:00,79.99,80.08,79.78,79.79,43442.0,79.99,80.08,79.78,79.79,43442.0
2018-03-26 13:00:00,79.77,80.16,79.76,80.04,42462.0,79.77,80.16,79.76,80.04,42462.0
2018-03-26 13:30:00,80.05,80.18,79.94,80.15,50685.0,80.05,80.18,79.94,80.15,50685.0
2018-03-26 14:00:00,80.15,80.16,79.75,79.84,309242.0,80.15,80.16,79.75,79.84,309242.0
2018-03-26 14:30:00,79.84,80.31,79.77,80.12,127876.0,79.84,80.31,79.77,80.12,127876.0
2018-03-26 15:00:00,80.13,80.31,80.12,80.3,86138.0,80.13,80.31,80.12,80.3,86138.0
2018-03-26 15:30:00,80.3,80.43,80.09,80.34,299257.0,80.3,80.43,80.09,80.34,299257.0
2018-03-27 09:30:00,80.53,80.71,78.57,79.21,255325.0,80.53,80.71,78.57,79.21,255325.0
2018-03-27 10:00:00,79.17,79.79,79.14,79.75,144639.0,79.17,79.79,79.14,79.75,144639.0
2018-03-27 10:30:00,79.77,80.0,79.46,79.68,164871.0,79.77,80.0,79.46,79.68,164871.0
2018-03-27 11:00:00,79.7,80.0,79.47,79.62,185895.0,79.7,80.0,79.47,79.62,185895.0
2018-03-27 11:30:00,79.65,80.14,79.63,79.78,106489.0,79.65,80.14,79.63,79.78,106489.0
2018-03-27 12:00:00,79.78,80.18,79.64,79.75,152847.0,79.78,80.18,79.64,79.75,152847.0
2018-03-27 12:30:00,79.74,80.14,79.71,80.13,119737.0,79.74,80.14,79.71,80.13,119737.0
2018-03-27 13:00:00,80.2,80.38,79.87,79.87,156709.0,80.2,80.38,79.87,79.87,156709.0
2018-03-27 13:30:00,79.85,80.0,79.42,79.57,100104.0,79.85,80.0,79.42,79.57,100104.0
2018-03-27 14:00:00,79.56,79.98,79.42,79.45,175198.0,79.56,79.98,79.42,79.45,175198.0
2018-03-27 14:30:00,79.45,79.51,78.71,78.84,264734.0,79.45,79.51,78.71,78.84,264734.0
2018-03-27 15:00:00,78.89,79.01,78.38,78.59,325520.0,78.89,79.01,78.38,78.59,325520.0
2018-03-27 15:30:00,78.57,79.0,77.97,78.7,661052.0,78.57,79.0,77.97,78.7,661052.0
2018-03-28 09:30:00,84.53,86.0,83.06,85.9,1778475.0,84.53,86.0,83.06,85.9,1778475.0
2018-03-28 10:00:00,85.93,87.4,85.86,86.92,1436647.0,85.93,87.4,85.86,86.92,1436647.0
2018-03-28 10:30:00,86.91,87.45,86.08,87.25,795459.0,86.91,87.45,86.08,87.25,795459.0
2018-03-28 11:00:00,87.26,87.98,86.35,86.45,690465.0,87.26,87.98,86.35,86.45,690465.0
2018-03-28 11:30:00,86.47,87.07,86.46,86.59,289805.0,86.47,87.07,86.46,86.59,289805.0
2018-03-28 12:00:00,86.62,87.53,86.59,87.06,351819.0,86.62,87.53,86.59,87.06,351819.0
2018-03-28 12:30:00,87.08,87.82,86.55,86.7,355406.0,87.08,87.82,86.55,86.7,355406.0
2018-03-28 13:00:00,86.71,87.84,86.37,87.78,380144.0,86.71,87.84,86.37,87.78,380144.0
2018-03-28 13:30:00,87.7,87.85,86.78,86.98,507075.0,87.7,87.85,86.78,86.98,507075.0
2018-03-28 14:00:00,87.01,87.24,86.55,86.58,364260.0,87.01,87.24,86.55,86.58,364260.0
2018-03-28 14:30:00,86.55,87.34,86.19,86.45,497906.0,86.55,87.34,86.19,86.45,497906.0
2018-03-28 15:00:00,86.44,86.61,85.85,86.32,588953.0,86.44,86.61,85.85,86.32,588953.0
2018-03-28 15:30:00,86.33,86.63,85.42,85.95,1053005.0,86.33,86.63,85.42,85.95,1053005.0
2018-03-29 09:30:00,86.79,88.23,86.32,87.86,456283.0,86.79,88.23,86.32,87.86,456283.0
2018-03-29 10:00:00,87.83,88.33,87.51,87.62,243941.0,87.83,88.33,87.51,87.62,243941.0
2018-03-29 10:30:00,87.6,88.3,87.39,88.3,276322.0,87.6,88.3,87.39,88.3,276322.0
2018-03-29 11:00:00,88.28,88.4,87.89,88.13,334953.0,88.28,88.4,87.89,88.13,334953.0
2018-03-29 11:30:00,88.1,88.34,87.83,88.15,442059.0,88.1,88.34,87.83,88.15,442059.0
2018-03-29 12:00:00,88.15,88.21,87.9,88.03,210531.0,88.15,88.21,87.9,88.03,210531.0
2018-03-29 12:30:00,88.08,88.3,87.85,88.25,150974.0,88.08,88.3,87.85,88.25,150974.0
2018-03-29 13:00:00,88.25,88.35,88.14,88.27,106928.0,88.25,88.35,88.14,88.27,106928.0
2018-03-29 13:30:00,88.25,88.85,88.14,88.73,284204.0,88.25,88.85,88.14,88.73,284204.0
2018-03-29 14:00:00,88.73,89.05,88.52,89.02,265267.0,88.73,89.05,88.52,89.02,265267.0
2018-03-29 14:30:00,89.06,89.47,88.97,89.3,258467.0,89.06,89.47,88.97,89.3,258467.0
2018-03-29 15:00:00,89.31,89.54,88.83,88.95,288634.0,89.31,89.54,88.83,88.95,288634.0
2018-03-29 15:30:00,88.95,89.38,88.54,89.12,678209.0,88.95,89.38,88.54,89.12,678209.0
2018-04-02 09:30:00,89.01,90.09,88.86,90.02,267804.0,89.01,90.09,88.86,90.02,267804.0
2018-04-02 10:00:00,90.0,90.25,89.42,89.45,165942.0,90.0,90.25,89.42,89.45,165942.0
2018-04-02 10:30:00,89.41,89.74,89.05,89.28,220256.0,89.41,89.74,89.05,89.28,220256.0
2018-04-02 11:00:00,89.28,89.28,88.16,88.32,270322.0,89.28,89.28,88.16,88.32,270322.0
2018-04-02 11:30:00,88.31,88.34,87.56,87.82,243708.0,88.31,88.34,87.56,87.82,243708.0
2018-04-02 12:00:00,87.8,88.1,87.29,87.88,215982.0,87.8,88.1,87.29,87.88,215982.0
2018-04-02 12:30:00,87.86,88.25,87.68,87.75,103768.0,87.86,88.25,87.68,87.75,103768.0
2018-04-02 13:00:00,87.8,87.86,87.25,87.3,99955.0,87.8,87.86,87.25,87.3,99955.0
2018-04-02 13:30:00,87.27,87.43,86.69,86.7,237470.0,87.27,87.43,86.69,86.7,237470.0
2018-04-02 14:00:00,86.7,87.29,86.65,86.85,118578.0,86.7,87.29,86.65,86.85,118578.0
2018-04-02 14:30:00,86.85,87.34,86.75,87.3,79106.0,86.85,87.34,86.75,87.3,79106.0
2018-04-02 15:00:00,87.31,87.33,86.78,86.82,155204.0,87.31,87.33,86.78,86.82,155204.0
2018-04-02 15:30:00,86.92,87.3,86.69,87.28,315442.0,86.92,87.3,86.69,87.28,315442.0
2018-04-03 09:30:00,87.44,88.89,87.41,88.5,150551.0,87.44,88.89,87.41,88.5,150551.0
2018-04-03 10:00:00,88.55,88.99,88.25,88.78,363737.0,88.55,88.99,88.25,88.78,363737.0
2018-04-03 10:30:00,88.8,88.85,88.02,88.29,169434.0,88.8,88.85,88.02,88.29,169434.0
2018-04-03 11:00:00,88.22,88.63,88.19,88.53,66062.0,88.22,88.63,88.19,88.53,66062.0
2018-04-03 11:30:00,88.46,88.75,88.38,88.54,58755.0,88.46,88.75,88.38,88.54,58755.0
2018-04-03 12:00:00,88.61,88.76,88.42,88.44,63173.0,88.61,88.76,88.42,88.44,63173.0
2018-04-03 12:30:00,88.45,88.56,88.22,88.45,48038.0,88.45,88.56,88.22,88.45,48038.0
2018-04-03 13:00:00,88.42,88.64,88.34,88.52,50538.0,88.42,88.64,88.34,88.52,50538.0
2018-04-03 13:30:00,88.55,88.56,88.04,88.25,164460.0,88.55,88.56,88.04,88.25,164460.0
2018-04-03 14:00:00,88.26,88.33,88.04,88.12,57245.0,88.26,88.33,88.04,88.12,57245.0
2018-04-03 14:30:00,88.13,88.34,87.87,88.29,65805.0,88.13,88.34,87.87,88.29,65805.0
2018-04-03 15:00:00,88.3,88.48,88.17,88.45,108593.0,88.3,88.48,88.17,88.45,108593.0
2018-04-03 15:30:00,88.44,88.71,88.15,88.68,220733.0,88.44,88.71,88.15,88.68,220733.0
2018-04-04 09:30:00,87.99,88.76,87.35,88.5,118981.0,87.99,88.76,87.35,88.5,118981.0
2018-04-04 10:00:00,88.45,88.54,88.09,88.18,100094.0,88.45,88.54,88.09,88.18,100094.0
2018-04-04 10:30:00,88.23,88.38,87.89,87.94,139892.0,88.23,88.38,87.89,87.94,139892.0
2018-04-04 11:00:00,87.93,88.25,87.66,88.05,190723.0,87.93,88.25,87.66,88.05,190723.0
2018-04-04 11:30:00,88.06,88.34,87.89,88.12,96736.0,88.06,88.34,87.89,88.12,96736.0
2018-04-04 12:00:00,88.13,88.3,87.98,88.12,58755.0,88.13,88.3,87.98,88.12,58755.0
2018-04-04 12:30:00,88.13,88.21,88.0,88.0,53599.0,88.13,88.21,88.0,88.0,53599.0
2018-04-04 13:00:00,88.02,88.1,87.67,87.73,95820.0,88.02,88.1,87.67,87.73,95820.0
2018-04-04 13:30:00,87.78,87.91,87.46,87.47,160654.0,87.78,87.91,87.46,87.47,160654.0
2018-04-04 14:00:00,87.51,87.84,87.43,87.53,134851.0,87.51,87.84,87.43,87.53,134851.0
2018-04-04 14:30:00,87.5,87.77,87.5,87.73,211314.0,87.5,87.77,87.5,87.73,211314.0
2018-04-04 15:00:00,87.69,88.19,87.68,88.09,260339.0,87.69,88.19,87.68,88.09,260339.0
2018-04-04 15:30:00,88.1,88.34,87.98,88.24,395952.0,88.1,88.34,87.98,88.24,395952.0
2018-04-05 09:30:00,88.85,89.69,88.24,88.75,166015.0,88.85,89.69,88.24,88.75,166015.0
2018-04-05 10:00:00,88.76,89.35,88.62,89.34,92882.0,88.76,89.35,88.62,89.34,92882.0
2018-04-05 10:30:00,89.31,89.81,89.29,89.8,108605.0,89.31,89.81,89.29,89.8,108605.0
2018-04-05 11:00:00,89.82,90.35,89.82,90.34,220278.0,89.82,90.35,89.82,90.34,220278.0
2018-04-05 11:30:00,90.33,91.13,90.31,91.09,301356.0,90.33,91.13,90.31,91.09,301356.0
2018-04-05 12:00:00,91.08,91.33,90.99,91.18,211129.0,91.08,91.33,90.99,91.18,211129.0
2018-04-05 12:30:00,91.21,91.42,90.82,90.97,129905.0,91.21,91.42,90.82,90.97,129905.0
2018-04-05 13:00:00,91.02,91.05,90.35,90.46,125023.0,91.02,91.05,90.35,90.46,125023.0
2018-04-05 13:30:00,90.47,90.8,90.27,90.44,122301.0,90.47,90.8,90.27,90.44,122301.0
2018-04-05 14:00:00,90.47,90.96,90.42,90.75,172460.0,90.47,90.96,90.42,90.75,172460.0
2018-04-05 14:30:00,90.77,91.15,90.76,91.03,117258.0,90.77,91.15,90.76,91.03,117258.0
2018-04-05 15:00:00,91.05,91.23,90.73,91.1,131688.0,91.05,91.23,90.73,91.1,131688.0
2018-04-05 15:30:00,91.1,91.44,91.03,91.28,272729.0,91.1,91.44,91.03,91.28,272729.0
2018-04-06 09:30:00,91.08,91.35,90.37,90.63,178212.0,91.08,91.35,90.37,90.63,178212.0
2018-04-06 10:00:00,90.59,91.04,90.0,90.0,108670.0,90.59,91.04,90.0,90.0,108670.0
2018-04-06 10:30:00,90.0,90.25,89.09,89.34,183227.0,90.0,90.25,89.09,89.34,183227.0
2018-04-06 11:00:00,89.34,89.66,89.14,89.22,141113.0,89.34,89.66,89.14,89.22,141113.0
2018-04-06 11:30:00,89.18,89.65,89.12,89.59,111095.0,89.18,89.65,89.12,89.59,111095.0
2018-04-06 12:00:00,89.56,89.81,89.35,89.42,101164.0,89.56,89.81,89.35,89.42,101164.0
2018-04-06 12:30:00,89.46,89.77,89.4,89.62,91812.0,89.46,89.77,89.4,89.62,91812.0
2018-04-06 13:00:00,89.59,89.79,89.48,89.78,77676.0,89.59,89.79,89.48,89.78,77676.0
2018-04-06 13:30:00,89.77,89.79,89.45,89.57,90765.0,89.77,89.79,89.45,89.57,90765.0
2018-04-06 14:00:00,89.54,89.58,89.01,89.12,94400.0,89.54,89.58,89.01,89.12,94400.0
2018-04-06 14:30:00,89.09,89.2,88.71,88.96,132102.0,89.09,89.2,88.71,88.96,132102.0
2018-04-06 15:00:00,88.96,89.24,88.69,89.03,129530.0,88.96,89.24,88.69,89.03,129530.0
2018-04-06 15:30:00,89.03,89.81,89.03,89.61,365012.0,89.03,89.81,89.03,89.61,365012.0
2018-04-09 09:30:00,90.0,90.8,89.74,90.68,93781.0,90.0,90.8,89.74,90.68,93781.0
2018-04-09 10:00:00,90.74,90.85,89.39,89.57,119295.0,90.74,90.85,89.39,89.57,119295.0
2018-04-09 10:30:00,89.61,89.86,89.35,89.67,130022.0,89.61,89.86,89.35,89.67,130022.0
2018-04-09 11:00:00,89.69,90.39,89.61,90.11,80766.0,89.69,90.39,89.61,90.11,80766.0
2018-04-09 11:30:00,90.12,90.31,89.99,90.06,79468.0,90.12,90.31,89.99,90.06,79468.0
2018-04-09 12:00:00,90.04,90.31,90.02,90.04,52250.0,90.04,90.31,90.02,90.04,52250.0
2018-04-09 12:30:00,90.05,90.21,89.84,89.88,59148.0,90.05,90.21,89.84,89.88,59148.0
2018-04-09 13:00:00,89.89,90.2,89.78,90.18,71764.0,89.89,90.2,89.78,90.18,71764.0
2018-04-09 13:30:00,90.2,90.44,90.1,90.37,25975.0,90.2,90.44,90.1,90.37,25975.0
2018-04-09 14:00:00,90.35,90.35,90.09,90.23,46308.0,90.35,90.35,90.09,90.23,46308.0
2018-04-09 14:30:00,90.2,90.31,89.96,90.18,36014.0,90.2,90.31,89.96,90.18,36014.0
2018-04-09 15:00:00,90.2,90.2,89.86,90.04,96874.0,90.2,90.2,89.86,90.04,96874.0
2018-04-09 15:30:00,90.04,90.1,89.62,89.64,335102.0,90.04,90.1,89.62,89.64,335102.0
2018-04-10 09:30:00,90.38,90.97,90.07,90.24,61060.0,90.38,90.97,90.07,90.24,61060.0
2018-04-10 10:00:00,90.32,90.52,90.19,90.44,21047.0,90.32,90.52,90.19,90.44,21047.0
2018-04-10 10:30:00,90.43,90.72,90.4,90.49,90469.0,90.43,90.72,90.4,90.49,90469.0
2018-04-10 11:00:00,90.54,90.81,90.5,90.7,43598.0,90.54,90.81,90.5,90.7,43598.0
2018-04-10 11:30:00,90.68,90.85,90.43,90.65,36495.0,90.68,90.85,90.43,90.65,36495.0
2018-04-10 12:00:00,90.68,90.68,90.1,90.19,26988.0,90.68,90.68,90.1,90.19,26988.0
2018-04-10 12:30:00,90.23,90.66,90.23,90.48,29727.0,90.23,90.66,90.23,90.48,29727.0
2018-04-10 13:00:00,90.5,90.76,90.4,90.7,38077.0,90.5,90.76,90.4,90.7,38077.0
2018-04-10 13:30:00,90.69,90.99,90.55,90.95,49889.0,90.69,90.99,90.55,90.95,49889.0
2018-04-10 14:00:00,90.97,90.97,90.77,90.8,26908.0,90.97,90.97,90.77,90.8,26908.0
2018-04-10 14:30:00,90.82,90.91,90.57,90.85,28919.0,90.82,90.91,90.57,90.85,28919.0
2018-04-10 15:00:00,90.89,91.0,90.61,90.82,57117.0,90.89,91.0,90.61,90.82,57117.0
2018-04-10 15:30:00,90.82,91.19,90.79,90.94,146256.0,90.82,91.19,90.79,90.94,146256.0
2018-04-11 09:30:00,90.66,91.84,90.5,91.68,114422.0,90.66,91.84,90.5,91.68,114422.0
2018-04-11 10:00:00,91.71,91.8,91.17,91.33,108100.0,91.71,91.8,91.17,91.33,108100.0
2018-04-11 10:30:00,91.34,91.73,90.69,90.69,84641.0,91.34,91.73,90.69,90.69,84641.0
2018-04-11 11:00:00,90.54,91.29,90.51,91.25,43237.0,90.54,91.29,90.51,91.25,43237.0
2018-04-11 11:30:00,91.29,91.47,91.12,91.29,47231.0,91.29,91.47,91.12,91.29,47231.0
2018-04-11 12:00:00,91.35,91.53,91.27,91.29,36614.0,91.35,91.53,91.27,91.29,36614.0
2018-04-11 12:30:00,91.32,91.37,91.09,91.2,30110.0,91.32,91.37,91.09,91.2,30110.0
2018-04-11 13:00:00,91.2,91.65,91.17,91.53,58719.0,91.2,91.65,91.17,91.53,58719.0
2018-04-11 13:30:00,91.5,91.7,91.41,91.61,96193.0,91.5,91.7,91.41,91.61,96193.0
2018-04-11 14:00:00,91.62,91.79,91.31,91.32,115055.0,91.62,91.79,91.31,91.32,115055.0
2018-04-11 14:30:00,91.32,91.52,91.2,91.3,308973.0,91.32,91.52,91.2,91.3,308973.0
2018-04-11 15:00:00,91.31,91.4,90.85,90.99,82219.0,91.31,91.4,90.85,90.99,82219.0
2018-04-11 15:30:00,90.98,91.23,90.9,91.07,138125.0,90.98,91.23,90.9,91.07,138125.0
2018-04-12 09:30:00,91.26,91.61,90.88,91.3,87215.0,91.26,91.61,90.88,91.3,87215.0
2018-04-12 10:00:00,91.32,91.58,91.19,91.37,68210.0,91.32,91.58,91.19,91.37,68210.0
2018-04-12 10:30:00,91.38,91.42,91.02,91.37,89895.0,91.38,91.42,91.02,91.37,89895.0
2018-04-12 11:00:00,91.36,91.97,91.18,91.94,78193.0,91.36,91.97,91.18,91.94,78193.0
2018-04-12 11:30:00,91.95,92.13,91.35,91.64,78541.0,91.95,92.13,91.35,91.64,78541.0
2018-04-12 12:00:00,91.64,91.79,91.37,91.63,73292.0,91.64,91.79,91.37,91.63,73292.0
2018-04-12 12:30:00,91.63,91.84,91.53,91.58,45409.0,91.63,91.84,91.53,91.58,45409.0
2018-04-12 13:00:00,91.57,91.7,91.48,91.53,32383.0,91.57,91.7,91.48,91.53,32383.0
2018-04-12 13:30:00,91.52,91.83,91.48,91.53,29274.0,91.52,91.83,91.48,91.53,29274.0
2018-04-12 14:00:00,91.51,91.84,91.49,91.74,33950.0,91.51,91.84,91.49,91.74,33950.0
2018-04-12 14:30:00,91.72,91.95,91.64,91.92,33546.0,91.72,91.95,91.64,91.92,33546.0
2018-04-12 15:00:00,91.91,92.02,91.64,91.99,58788.0,91.91,92.02,91.64,91.99,58788.0
2018-04-12 15:30:00,91.97,92.11,91.78,92.02,271160.0,91.97,92.11,91.78,92.02,271160.0
2018-04-13 09:30:00,92.33,92.42,91.34,91.63,126727.0,92.33,92.42,91.34,91.63,126727.0
2018-04-13 10:00:00,91.65,91.81,91.47,91.59,103548.0,91.65,91.81,91.47,91.59,103548.0
2018-04-13 10:30:00,91.61,91.88,91.23,91.69,240187.0,91.61,91.88,91.23,91.69,240187.0
2018-04-13 11:00:00,91.71,92.41,91.5,92.23,213520.0,91.71,92.41,91.5,92.23,213520.0
2018-04-13 11:30:00,92.24,92.79,92.17,92.74,218859.0,92.24,92.79,92.17,92.74,218859.0
2018-04-13 12:00:00,92.74,92.89,92.29,92.47,181452.0,92.74,92.89,92.29,92.47,181452.0
2018-04-13 12:30:00,92.43,92.43,91.85,92.0,63147.0,92.43,92.43,91.85,92.0,63147.0
2018-04-13 13:00:00,92.02,92.13,91.96,92.03,34803.0,92.02,92.13,91.96,92.03,34803.0
2018-04-13 13:30:00,92.02,92.22,91.87,91.87,37542.0,92.02,92.22,91.87,91.87,37542.0
2018-04-13 14:00:00,91.86,91.9,91.58,91.63,59240.0,91.86,91.9,91.58,91.63,59240.0
2018-04-13 14:30:00,91.62,91.86,91.28,91.42,57081.0,91.62,91.86,91.28,91.42,57081.0
2018-04-13 15:00:00,91.41,91.53,91.19,91.35,66588.0,91.41,91.53,91.19,91.35,66588.0
2018-04-13 15:30:00,91.34,91.87,91.28,91.72,216454.0,91.34,91.87,91.28,91.72,216454.0
2018-04-16 09:30:00,92.0,92.87,91.75,92.59,204561.0,92.0,92.87,91.75,92.59,204561.0
2018-04-16 10:00:00,92.56,93.18,92.56,92.98,95836.0,92.56,93.18,92.56,92.98,95836.0
2018-04-16 10:30:00,92.98,93.26,92.79,93.13,109305.0,92.98,93.26,92.79,93.13,109305.0
2018-04-16 11:00:00,93.14,93.32,92.94,93.23,70985.0,93.14,93.32,92.94,93.23,70985.0
2018-04-16 11:30:00,93.23,93.39,93.19,93.2,66468.0,93.23,93.39,93.19,93.2,66468.0
2018-04-16 12:00:00,93.21,93.54,93.12,93.21,109600.0,93.21,93.54,93.12,93.21,109600.0
2018-04-16 12:30:00,93.22,93.51,93.22,93.29,79853.0,93.22,93.51,93.22,93.29,79853.0
2018-04-16 13:00:00,93.3,93.47,93.21,93.43,85835.0,93.3,93.47,93.21,93.43,85835.0
2018-04-16 13:30:00,93.44,93.57,93.35,93.55,42142.0,93.44,93.57,93.35,93.55,42142.0
2018-04-16 14:00:00,93.56,93.69,93.35,93.54,54582.0,93.56,93.69,93.35,93.54,54582.0
2018-04-16 14:30:00,93.52,93.67,93.44,93.58,52682.0,93.52,93.67,93.44,93.58,52682.0
2018-04-16 15:00:00,93.58,93.68,93.43,93.68,90088.0,93.58,93.68,93.43,93.68,90088.0
2018-04-16 15:30:00,93.67,93.81,93.65,93.75,383004.0,93.67,93.81,93.65,93.75,383004.0
2018-04-17 09:30:00,94.62,94.85,94.03,94.19,249148.0,94.62,94.85,94.03,94.19,249148.0
2018-04-17 10:00:00,94.19,94.48,94.07,94.47,85539.0,94.19,94.48,94.07,94.47,85539.0
2018-04-17 10:30:00,94.43,94.56,94.27,94.52,90268.0,94.43,94.56,94.27,94.52,90268.0
2018-04-17 11:00:00,94.55,94.67,94.45,94.58,32656.0,94.55,94.67,94.45,94.58,32656.0
2018-04-17 11:30:00,94.6,94.66,94.37,94.51,96373.0,94.6,94.66,94.37,94.51,96373.0
2018-04-17 12:00:00,94.52,94.58,94.37,94.5,89659.0,94.52,94.58,94.37,94.5,89659.0
2018-04-17 12:30:00,94.5,94.79,94.45,94.69,209532.0,94.5,94.79,94.45,94.69,209532.0
2018-04-17 13:00:00,94.7,94.74,94.25,94.36,195096.0,94.7,94.74,94.25,94.36,195096.0
2018-04-17 13:30:00,94.36,94.44,94.25,94.44,42262.0,94.36,94.44,94.25,94.44,42262.0
2018-04-17 14:00:00,94.44,94.61,94.43,94.54,75116.0,94.44,94.61,94.43,94.54,75116.0
2018-04-17 14:30:00,94.52,94.62,94.46,94.61,99812.0,94.52,94.62,94.46,94.61,99812.0
2018-04-17 15:00:00,94.6,94.66,94.48,94.63,116115.0,94.6,94.66,94.48,94.63,116115.0
2018-04-17 15:30:00,94.63,94.7,94.49,94.6,278641.0,94.63,94.7,94.49,94.6,278641.0
2018-04-18 09:30:00,94.41,95.66,94.41,95.46,161479.0,94.41,95.66,94.41,95.46,161479.0
2018-04-18 10:00:00,95.46,95.58,94.84,95.38,89958.0,95.46,95.58,94.84,95.38,89958.0
2018-04-18 10:30:00,95.39,95.43,95.17,95.27,46556.0,95.39,95.43,95.17,95.27,46556.0
2018-04-18 11:00:00,95.26,95.36,95.11,95.25,62632.0,95.26,95.36,95.11,95.25,62632.0
2018-04-18 11:30:00,95.25,95.44,95.17,95.24,41375.0,95.25,95.44,95.17,95.24,41375.0
2018-04-18 12:00:00,95.26,95.4,95.08,95.16,39316.0,95.26,95.4,95.08,95.16,39316.0
2018-04-18 12:30:00,95.18,95.4,95.16,95.37,51390.0,95.18,95.4,95.16,95.37,51390.0
2018-04-18 13:00:00,95.36,95.5,95.29,95.37,62656.0,95.36,95.5,95.29,95.37,62656.0
2018-04-18 13:30:00,95.35,95.43,95.24,95.25,44738.0,95.35,95.43,95.24,95.25,44738.0
2018-04-18 14:00:00,95.25,95.54,95.17,95.5,206032.0,95.25,95.54,95.17,95.5,206032.0
2018-04-18 14:30:00,95.5,95.53,95.23,95.28,313366.0,95.5,95.53,95.23,95.28,313366.0
2018-04-18 15:00:00,95.25,95.28,94.88,95.06,112901.0,95.25,95.28,94.88,95.06,112901.0
2018-04-18 15:30:00,95.06,95.08,94.85,95.0,313632.0,95.06,95.08,94.85,95.0,313632.0
2018-04-19 09:30:00,95.0,95.58,94.85,95.36,86290.0,95.0,95.58,94.85,95.36,86290.0
2018-04-19 10:00:00,95.35,95.49,94.85,94.91,76507.0,95.35,95.49,94.85,94.91,76507.0
2018-04-19 10:30:00,94.93,94.98,94.56,94.76,82023.0,94.93,94.98,94.56,94.76,82023.0
2018-04-19 11:00:00,94.72,94.9,94.65,94.87,49581.0,94.72,94.9,94.65,94.87,49581.0
2018-04-19 11:30:00,94.88,94.93,94.64,94.75,42644.0,94.88,94.93,94.64,94.75,42644.0
2018-04-19 12:00:00,94.73,94.8,94.47,94.47,64702.0,94.73,94.8,94.47,94.47,64702.0
2018-04-19 12:30:00,94.49,94.6,94.35,94.42,46352.0,94.49,94.6,94.35,94.42,46352.0
2018-04-19 13:00:00,94.4,94.61,94.28,94.55,74630.0,94.4,94.61,94.28,94.55,74630.0
2018-04-19 13:30:00,94.55,94.85,94.45,94.74,44427.0,94.55,94.85,94.45,94.74,44427.0
2018-04-19 14:00:00,94.73,94.75,94.6,94.69,30166.0,94.73,94.75,94.6,94.69,30166.0
2018-04-19 14:30:00,94.66,94.85,94.65,94.84,68373.0,94.66,94.85,94.65,94.84,68373.0
2018-04-19 15:00:00,94.84,94.98,94.77,94.92,100980.0,94.84,94.98,94.77,94.92,100980.0
2018-04-19 15:30:00,94.92,95.3,94.86,95.29,202348.0,94.92,95.3,94.86,95.29,202348.0
2018-04-20 09:30:00,95.31,96.3,95.13,95.89,120093.0,95.31,96.3,95.13,95.89,120093.0
2018-04-20 10:00:00,95.89,96.01,95.47,96.0,64455.0,95.89,96.01,95.47,96.0,64455.0
2018-04-20 10:30:00,96.01,96.22,95.79,95.86,91594.0,96.01,96.22,95.79,95.86,91594.0
2018-04-20 11:00:00,95.89,96.0,95.63,95.87,70249.0,95.89,96.0,95.63,95.87,70249.0
2018-04-20 11:30:00,95.89,96.32,95.84,96.03,90129.0,95.89,96.32,95.84,96.03,90129.0
2018-04-20 12:00:00,96.01,96.21,95.81,96.0,129243.0,96.01,96.21,95.81,96.0,129243.0
2018-04-20 12:30:00,96.0,96.05,95.64,95.73,75422.0,96.0,96.05,95.64,95.73,75422.0
2018-04-20 13:00:00,95.73,96.02,95.66,95.97,60771.0,95.73,96.02,95.66,95.97,60771.0
2018-04-20 13:30:00,95.96,96.35,95.86,96.21,110014.0,95.96,96.35,95.86,96.21,110014.0
2018-04-20 14:00:00,96.16,96.16,95.83,95.96,84141.0,96.16,96.16,95.83,95.96,84141.0
2018-04-20 14:30:00,95.95,96.13,95.84,96.02,79887.0,95.95,96.13,95.84,96.02,79887.0
2018-04-20 15:00:00,96.03,96.06,95.79,96.02,100647.0,96.03,96.06,95.79,96.02,100647.0
2018-04-20 15:30:00,96.02,96.37,95.98,96.31,352796.0,96.02,96.37,95.98,96.31,352796.0
2018-04-23 09:30:00,94.26,95.56,94.2,95.55,328460.0,94.26,95.56,94.2,95.55,328460.0
2018-04-23 10:00:00,95.54,95.66,95.2,95.33,135248.0,95.54,95.66,95.2,95.33,135248.0
2018-04-23 10:30:00,95.35,96.27,95.28,96.19,152277.0,95.35,96.27,95.28,96.19,152277.0
2018-04-23 11:00:00,96.21,96.44,96.03,96.24,104078.0,96.21,96.44,96.03,96.24,104078.0
2018-04-23 11:30:00,96.21,96.31,96.05,96.15,79309.0,96.21,96.31,96.05,96.15,79309.0
2018-04-23 12:00:00,96.16,96.27,96.01,96.26,69680.0,96.16,96.27,96.01,96.26,69680.0
2018-04-23 12:30:00,96.27,96.36,96.11,96.32,71835.0,96.27,96.36,96.11,96.32,71835.0
2018-04-23 13:00:00,96.34,96.69,96.28,96.68,116343.0,96.34,96.69,96.28,96.68,116343.0
2018-04-23 13:30:00,96.7,96.9,96.48,96.72,95432.0,96.7,96.9,96.48,96.72,95432.0
2018-04-23 14:00:00,96.7,96.96,96.38,96.4,200369.0,96.7,96.96,96.38,96.4,200369.0
2018-04-23 14:30:00,96.4,96.45,96.05,96.17,118448.0,96.4,96.45,96.05,96.17,118448.0
2018-04-23 15:00:00,96.16,96.55,96.15,96.43,78723.0,96.16,96.55,96.15,96.43,78723.0
2018-04-23 15:30:00,96.46,96.69,96.45,96.64,242268.0,96.46,96.69,96.45,96.64,242268.0
2018-04-24 09:30:00,97.48,97.69,96.91,97.18,200292.0,97.48,97.69,96.91,97.18,200292.0
2018-04-24 10:00:00,97.17,97.78,97.01,97.36,119626.0,97.17,97.78,97.01,97.36,119626.0
2018-04-24 10:30:00,97.31,97.89,97.25,97.49,97666.0,97.31,97.89,97.25,97.49,97666.0
2018-04-24 11:00:00,97.48,97.69,97.32,97.58,100959.0,97.48,97.69,97.32,97.58,100959.0
2018-04-24 11:30:00,97.66,97.98,97.6,97.85,77050.0,97.66,97.98,97.6,97.85,77050.0
2018-04-24 12:00:00,97.76,97.9,97.27,97.47,108447.0,97.76,97.9,97.27,97.47,108447.0
2018-04-24 12:30:00,97.42,97.46,96.87,96.87,65896.0,97.42,97.46,96.87,96.87,65896.0
2018-04-24 13:00:00,96.87,97.11,96.74,96.95,82897.0,96.87,97.11,96.74,96.95,82897.0
2018-04-24 13:30:00,96.94,97.03,96.72,96.85,107321.0,96.94,97.03,96.72,96.85,107321.0
2018-04-24 14:00:00,96.84,97.27,96.47,96.94,153092.0,96.84,97.27,96.47,96.94,153092.0
2018-04-24 14:30:00,96.92,97.37,96.87,97.21,85169.0,96.92,97.37,96.87,97.21,85169.0
2018-04-24 15:00:00,97.2,97.45,97.03,97.08,140585.0,97.2,97.45,97.03,97.08,140585.0
2018-04-24 15:30:00,97.08,97.13,96.67,96.9,383829.0,97.08,97.13,96.67,96.9,383829.0
2018-04-25 09:30:00,97.64,97.8,96.64,97.19,150548.0,97.64,97.8,96.64,97.19,150548.0
2018-04-25 10:00:00,97.16,97.72,97.02,97.6,65890.0,97.16,97.72,97.02,97.6,65890.0
2018-04-25 10:30:00,97.61,97.97,97.11,97.32,91777.0,97.61,97.97,97.11,97.32,91777.0
2018-04-25 11:00:00,97.34,97.73,97.25,97.58,56420.0,97.34,97.73,97.25,97.58,56420.0
2018-04-25 11:30:00,97.53,97.71,97.38,97.6,51240.0,97.53,97.71,97.38,97.6,51240.0
2018-04-25 12:00:00,97.59,97.79,97.53,97.69,31939.0,97.59,97.79,97.53,97.69,31939.0
2018-04-25 12:30:00,97.65,97.86,97.58,97.66,48121.0,97.65,97.86,97.58,97.66,48121.0
2018-04-25 13:00:00,97.66,97.83,97.62,97.79,46354.0,97.66,97.83,97.62,97.79,46354.0
2018-04-25 13:30:00,97.78,97.88,97.57,97.73,65867.0,97.78,97.88,97.57,97.73,65867.0
2018-04-25 14:00:00,97.73,97.78,97.61,97.71,28346.0,97.73,97.78,97.61,97.71,28346.0
2018-04-25 14:30:00,97.67,97.97,97.67,97.91,66184.0,97.67,97.97,97.67,97.91,66184.0
2018-04-25 15:00:00,97.92,97.95,97.63,97.68,69496.0,97.92,97.95,97.63,97.68,69496.0
2018-04-25 15:30:00,97.69,97.9,97.58,97.84,228264.0,97.69,97.9,97.58,97.84,228264.0
2018-04-26 09:30:00,97.98,98.39,97.85,98.22,76752.0,97.98,98.39,97.85,98.22,76752.0
2018-04-26 10:00:00,98.2,98.69,98.2,98.27,67044.0,98.2,98.69,98.2,98.27,67044.0
2018-04-26 10:30:00,98.32,98.81,98.24,98.74,76164.0,98.32,98.81,98.24,98.74,76164.0
2018-04-26 11:00:00,98.72,98.75,98.21,98.4,126691.0,98.72,98.75,98.21,98.4,126691.0
2018-04-26 11:30:00,98.4,98.4,97.93,98.03,70846.0,98.4,98.4,97.93,98.03,70846.0
2018-04-26 12:00:00,98.04,98.52,98.02,98.24,88584.0,98.04,98.52,98.02,98.24,88584.0
2018-04-26 12:30:00,98.23,98.42,98.16,98.3,68278.0,98.23,98.42,98.16,98.3,68278.0
2018-04-26 13:00:00,98.31,98.4,98.23,98.29,64512.0,98.31,98.4,98.23,98.29,64512.0
2018-04-26 13:30:00,98.29,98.45,98.22,98.44,79049.0,98.29,98.45,98.22,98.44,79049.0
2018-04-26 14:00:00,98.41,98.54,98.4,98.48,78746.0,98.41,98.54,98.4,98.48,78746.0
2018-04-26 14:30:00,98.49,98.63,98.37,98.55,62587.0,98.49,98.63,98.37,98.55,62587.0
2018-04-26 15:00:00,98.55,98.63,98.4,98.41,120683.0,98.55,98.63,98.4,98.41,120683.0
2018-04-26 15:30:00,98.41,98.49,98.17,98.43,278568.0,98.41,98.49,98.17,98.43,278568.0
2018-04-27 09:30:00,98.54,99.2,98.31,98.95,223515.0,98.54,99.2,98.31,98.95,223515.0
2018-04-27 10:00:00,98.94,99.4,98.75,98.88,161687.0,98.94,99.4,98.75,98.88,161687.0
2018-04-27 10:30:00,98.91,99.03,98.74,98.94,123450.0,98.91,99.03,98.74,98.94,123450.0
2018-04-27 11:00:00,98.92,99.16,98.88,98.97,67748.0,98.92,99.16,98.88,98.97,67748.0
2018-04-27 11:30:00,98.99,99.05,98.76,98.91,80879.0,98.99,99.05,98.76,98.91,80879.0
2018-04-27 12:00:00,98.93,99.01,98.89,98.98,48432.0,98.93,99.01,98.89,98.98,48432.0
2018-04-27 12:30:00,98.97,99.12,98.8,99.05,83768.0,98.97,99.12,98.8,99.05,83768.0
2018-04-27 13:00:00,99.03,99.17,98.97,99.09,58944.0,99.03,99.17,98.97,99.09,58944.0
2018-04-27 13:30:00,99.11,99.13,98.93,98.94,70182.0,99.11,99.13,98.93,98.94,70182.0
2018-04-27 14:00:00,98.9,99.13,98.89,99.01,85617.0,98.9,99.13,98.89,99.01,85617.0
2018-04-27 14:30:00,98.99,99.14,98.82,98.91,110886.0,98.99,99.14,98.82,98.91,110886.0
2018-04-27 15:00:00,98.9,99.16,98.88,98.99,95921.0,98.9,99.16,98.88,98.99,95921.0
2018-04-27 15:30:00,99.0,99.2,98.99,99.17,258241.0,99.0,99.2,98.99,99.17,258241.0
2018-04-30 09:30:00,99.58,99.95,99.35,99.77,140194.0,99.58,99.95,99.35,99.77,140194.0
2018-04-30 10:00:00,99.84,100.33,99.75,100.3,100009.0,99.84,100.33,99.75,100.3,100009.0
2018-04-30 10:30:00,100.33,100.57,99.83,100.28,144519.0,100.33,100.57,99.83,100.28,144519.0
2018-04-30 11:00:00,100.33,100.44,100.04,100.33,48113.0,100.33,100.44,100.04,100.33,48113.0
2018-04-30 11:30:00,100.3,100.35,99.92,100.0,73154.0,100.3,100.35,99.92,100.0,73154.0
2018-04-30 12:00:00,100.0,100.14,99.87,100.03,67904.0,100.0,100.14,99.87,100.03,67904.0
2018-04-30 12:30:00,100.05,100.1,99.8,99.99,105687.0,100.05,100.1,99.8,99.99,105687.0
2018-04-30 13:00:00,100.0,100.04,99.67,99.8,36477.0,100.0,100.04,99.67,99.8,36477.0
2018-04-30 13:30:00,99.85,100.12,99.8,100.12,47242.0,99.85,100.12,99.8,100.12,47242.0
2018-04-30 14:00:00,100.09,100.21,99.92,100.12,55862.0,100.09,100.21,99.92,100.12,55862.0
2018-04-30 14:30:00,100.11,100.29,100.08,100.11,54002.0,100.11,100.29,100.08,100.11,54002.0
2018-04-30 15:00:00,100.11,100.27,100.01,100.04,73912.0,100.11,100.27,100.01,100.04,73912.0
2018-04-30 15:30:00,100.02,100.19,99.79,99.81,155302.0,100.02,100.19,99.79,99.81,155302.0
2018-05-01 09:30:00,99.45,99.93,98.8,99.71,119973.0,99.45,99.93,98.8,99.71,119973.0
2018-05-01 10:00:00,99.71,99.76,99.29,99.46,44367.0,99.71,99.76,99.29,99.46,44367.0
2018-05-01 10:30:00,99.47,99.6,98.98,98.98,37960.0,99.47,99.6,98.98,98.98,37960.0
2018-05-01 11:00:00,98.98,99.35,98.82,99.1,102952.0,98.98,99.35,98.82,99.1,102952.0
2018-05-01 11:30:00,99.09,99.59,99.04,99.3,70437.0,99.09,99.59,99.04,99.3,70437.0
2018-05-01 12:00:00,99.3,99.54,99.28,99.34,125604.0,99.3,99.54,99.28,99.34,125604.0
2018-05-01 12:30:00,99.35,99.35,99.07,99.07,35353.0,99.35,99.35,99.07,99.07,35353.0
2018-05-01 13:00:00,99.05,99.05,98.76,98.89,73404.0,99.05,99.05,98.76,98.89,73404.0
2018-05-01 13:30:00,98.9,99.56,98.89,99.5,59767.0,98.9,99.56,98.89,99.5,59767.0
2018-05-01 14:00:00,99.49,99.68,99.46,99.55,63965.0,99.49,99.68,99.46,99.55,63965.0
2018-05-01 14:30:00,99.53,99.66,99.43,99.65,54040.0,99.53,99.66,99.43,99.65,54040.0
2018-05-01 15:00:00,99.65,99.83,99.52,99.58,73269.0,99.65,99.83,99.52,99.58,73269.0
2018-05-01 15:30:00,99.6,99.73,99.55,99.69,138313.0,99.6,99.73,99.55,99.69,138313.0
2018-05-02 09:30:00,99.89,100.18,99.4,99.74,100674.0,99.89,100.18,99.4,99.74,100674.0
2018-05-02 10:00:00,99.72,100.28,99.72,100.15,69432.0,99.72,100.28,99.72,100.15,69432.0
2018-05-02 10:30:00,100.2,100.3,100.04,100.06,42231.0,100.2,100.3,100.04,100.06,42231.0
2018-05-02 11:00:00,100.06,100.24,99.96,100.13,31740.0,100.06,100.24,99.96,100.13,31740.0
2018-05-02 11:30:00,100.14,100.26,99.82,99.82,43225.0,100.14,100.26,99.82,99.82,43225.0
2018-05-02 12:00:00,99.81,99.82,99.63,99.73,41165.0,99.81,99.82,99.63,99.73,41165.0
2018-05-02 12:30:00,99.8,99.88,99.63,99.84,30902.0,99.8,99.88,99.63,99.84,30902.0
2018-05-02 13:00:00,99.84,100.16,99.84,100.03,34408.0,99.84,100.16,99.84,100.03,34408.0
2018-05-02 13:30:00,100.04,100.27,100.0,100.16,48070.0,100.04,100.27,100.0,100.16,48070.0
2018-05-02 14:00:00,100.17,100.43,100.11,100.28,82848.0,100.17,100.43,100.11,100.28,82848.0
2018-05-02 14:30:00,100.29,100.73,100.18,100.57,53914.0,100.29,100.73,100.18,100.57,53914.0
2018-05-02 15:00:00,100.57,100.59,99.79,99.86,85139.0,100.57,100.59,99.79,99.86,85139.0
2018-05-02 15:30:00,99.85,99.85,99.61,99.75,187148.0,99.85,99.85,99.61,99.75,187148.0
2018-05-03 09:30:00,99.07,99.98,99.07,99.94,131622.0,99.07,99.98,99.07,99.94,131622.0
2018-05-03 10:00:00,99.93,100.18,99.83,100.11,81401.0,99.93,100.18,99.83,100.11,81401.0
2018-05-03 10:30:00,100.14,100.45,99.88,99.95,73647.0,100.14,100.45,99.88,99.95,73647.0
2018-05-03 11:00:00,99.95,99.98,99.49,99.49,75188.0,99.95,99.98,99.49,99.49,75188.0
2018-05-03 11:30:00,99.46,99.64,99.28,99.55,70346.0,99.46,99.64,99.28,99.55,70346.0
2018-05-03 12:00:00,99.57,99.71,99.45,99.45,37325.0,99.57,99.71,99.45,99.45,37325.0
2018-05-03 12:30:00,99.45,100.01,99.44,100.0,61656.0,99.45,100.01,99.44,100.0,61656.0
2018-05-03 13:00:00,99.97,99.99,99.61,99.96,45499.0,99.97,99.99,99.61,99.96,45499.0
2018-05-03 13:30:00,99.93,100.17,99.87,99.95,42505.0,99.93,100.17,99.87,99.95,42505.0
2018-05-03 14:00:00,99.93,100.13,99.88,99.96,34661.0,99.93,100.13,99.88,99.96,34661.0
2018-05-03 14:30:00,100.03,100.19,99.66,99.71,62420.0,100.03,100.19,99.66,99.71,62420.0
2018-05-03 15:00:00,99.72,99.83,99.51,99.53,72304.0,99.72,99.83,99.51,99.53,72304.0
2018-05-03 15:30:00,99.54,99.92,99.29,99.85,275347.0,99.54,99.92,99.29,99.85,275347.0
2018-05-04 09:30:00,99.49,99.65,98.3,98.7,210393.0,99.49,99.65,98.3,98.7,210393.0
2018-05-04 10:00:00,98.7,99.06,98.06,98.07,190936.0,98.7,99.06,98.06,98.07,190936.0
2018-05-04 10:30:00,98.12,98.4,97.9,97.95,132820.0,98.12,98.4,97.9,97.95,132820.0
2018-05-04 11:00:00,97.93,98.24,97.89,98.15,129630.0,97.93,98.24,97.89,98.15,129630.0
2018-05-04 11:30:00,98.13,98.33,97.82,97.88,103204.0,98.13,98.33,97.82,97.88,103204.0
2018-05-04 12:00:00,97.88,97.94,96.77,96.85,441804.0,97.88,97.94,96.77,96.85,441804.0
2018-05-04 12:30:00,96.83,97.11,96.04,96.28,284492.0,96.83,97.11,96.04,96.28,284492.0
2018-05-04 13:00:00,96.26,96.68,95.72,95.92,338411.0,96.26,96.68,95.72,95.92,338411.0
2018-05-04 13:30:00,95.87,96.34,95.82,96.31,129867.0,95.87,96.34,95.82,96.31,129867.0
2018-05-04 14:00:00,96.34,96.49,96.3,96.38,91939.0,96.34,96.49,96.3,96.38,91939.0
2018-05-04 14:30:00,96.41,96.41,95.77,95.86,268103.0,96.41,96.41,95.77,95.86,268103.0
2018-05-04 15:00:00,95.87,96.05,95.62,95.86,254422.0,95.87,96.05,95.62,95.86,254422.0
2018-05-04 15:30:00,95.86,95.93,95.39,95.5,518133.0,95.86,95.93,95.39,95.5,518133.0
2018-05-07 09:30:00,95.76,96.58,95.76,96.27,187778.0,95.76,96.58,95.76,96.27,187778.0
2018-05-07 10:00:00,96.27,96.73,96.27,96.52,148521.0,96.27,96.73,96.27,96.52,148521.0
2018-05-07 10:30:00,96.53,96.58,96.19,96.55,104460.0,96.53,96.58,96.19,96.55,104460.0
2018-05-07 11:00:00,96.54,96.97,96.37,96.91,80111.0,96.54,96.97,96.37,96.91,80111.0
2018-05-07 11:30:00,96.91,96.98,96.7,96.71,67093.0,96.91,96.98,96.7,96.71,67093.0
2018-05-07 12:00:00,96.71,96.84,96.59,96.79,69577.0,96.71,96.84,96.59,96.79,69577.0
2018-05-07 12:30:00,96.81,96.9,96.64,96.9,94042.0,96.81,96.9,96.64,96.9,94042.0
2018-05-07 13:00:00,96.9,96.96,96.85,96.94,44518.0,96.9,96.96,96.85,96.94,44518.0
2018-05-07 13:30:00,96.94,96.96,96.81,96.93,43329.0,96.94,96.96,96.81,96.93,43329.0
2018-05-07 14:00:00,96.94,97.18,96.9,97.18,68543.0,96.94,97.18,96.9,97.18,68543.0
2018-05-07 14:30:00,97.17,97.44,97.17,97.42,65281.0,97.17,97.44,97.17,97.42,65281.0
2018-05-07 15:00:00,97.41,97.5,97.11,97.38,83321.0,97.41,97.5,97.11,97.38,83321.0
2018-05-07 15:30:00,97.38,97.51,97.09,97.16,264771.0,97.38,97.51,97.09,97.16,264771.0
2018-05-08 09:30:00,96.83,97.99,96.83,97.7,136591.0,96.83,97.99,96.83,97.7,136591.0
2018-05-08 10:00:00,97.75,98.1,97.66,97.87,70107.0,97.75,98.1,97.66,97.87,70107.0
2018-05-08 10:30:00,97.87,98.0,97.78,97.85,47662.0,97.87,98.0,97.78,97.85,47662.0
2018-05-08 11:00:00,97.85,98.0,97.83,97.95,69160.0,97.85,98.0,97.83,97.95,69160.0
2018-05-08 11:30:00,97.98,98.14,97.81,98.04,45923.0,97.98,98.14,97.81,98.04,45923.0
2018-05-08 12:00:00,98.0,98.11,97.84,97.92,24036.0,98.0,98.11,97.84,97.92,24036.0
2018-05-08 12:30:00,97.92,98.01,97.86,97.95,27169.0,97.92,98.01,97.86,97.95,27169.0
2018-05-08 13:00:00,97.97,98.15,97.97,98.05,30807.0,97.97,98.15,97.97,98.05,30807.0
2018-05-08 13:30:00,98.02,98.2,98.01,98.04,40418.0,98.02,98.2,98.01,98.04,40418.0
2018-05-08 14:00:00,98.04,98.27,98.04,98.17,38607.0,98.04,98.27,98.04,98.17,38607.0
2018-05-08 14:30:00,98.17,98.2,97.94,97.94,61833.0,98.17,98.2,97.94,97.94,61833.0
2018-05-08 15:00:00,97.94,98.01,97.75,98.0,51915.0,97.94,98.01,97.75,98.0,51915.0
2018-05-08 15:30:00,98.02,98.28,97.97,98.2,119649.0,98.02,98.28,97.97,98.2,119649.0
2018-05-09 09:30:00,98.19,98.75,97.93,98.33,47203.0,98.19,98.75,97.93,98.33,47203.0
2018-05-09 10:00:00,98.36,98.36,98.04,98.07,41993.0,98.36,98.36,98.04,98.07,41993.0
2018-05-09 10:30:00,98.1,98.12,97.65,97.71,36242.0,98.1,98.12,97.65,97.71,36242.0
2018-05-09 11:00:00,97.7,97.75,97.44,97.61,78494.0,97.7,97.75,97.44,97.61,78494.0
2018-05-09 11:30:00,97.61,97.97,97.58,97.93,39856.0,97.61,97.97,97.58,97.93,39856.0
2018-05-09 12:00:00,97.93,98.22,97.76,98.16,35030.0,97.93,98.22,97.76,98.16,35030.0
2018-05-09 12:30:00,98.14,98.43,98.11,98.39,91362.0,98.14,98.43,98.11,98.39,91362.0
2018-05-09 13:00:00,98.41,98.73,98.41,98.73,28964.0,98.41,98.73,98.41,98.73,28964.0
2018-05-09 13:30:00,98.72,98.87,98.62,98.87,48322.0,98.72,98.87,98.62,98.87,48322.0
2018-05-09 14:00:00,98.89,99.06,98.64,98.68,36966.0,98.89,99.06,98.64,98.68,36966.0
2018-05-09 14:30:00,98.71,98.87,98.7,98.77,25992.0,98.71,98.87,98.7,98.77,25992.0
2018-05-09 15:00:00,98.77,98.86,98.74,98.79,36671.0,98.77,98.86,98.74,98.79,36671.0
2018-05-09 15:30:00,98.8,99.02,98.71,98.97,131330.0,98.8,99.02,98.71,98.97,131330.0
2018-05-10 09:30:00,99.31,99.46,98.11,98.25,104840.0,99.31,99.46,98.11,98.25,104840.0
2018-05-10 10:00:00,98.25,98.25,97.35,97.51,123266.0,98.25,98.25,97.35,97.51,123266.0
2018-05-10 10:30:00,97.56,98.16,97.55,97.82,55166.0,97.56,98.16,97.55,97.82,55166.0
2018-05-10 11:00:00,97.84,97.91,97.46,97.6,81871.0,97.84,97.91,97.46,97.6,81871.0
2018-05-10 11:30:00,97.61,97.62,97.28,97.5,72952.0,97.61,97.62,97.28,97.5,72952.0
2018-05-10 12:00:00,97.52,97.74,97.5,97.66,46769.0,97.52,97.74,97.5,97.66,46769.0
2018-05-10 12:30:00,97.69,97.79,97.61,97.63,56110.0,97.69,97.79,97.61,97.63,56110.0
2018-05-10 13:00:00,97.62,97.83,97.6,97.79,30608.0,97.62,97.83,97.6,97.79,30608.0
2018-05-10 13:30:00,97.8,97.82,97.64,97.73,29006.0,97.8,97.82,97.64,97.73,29006.0
2018-05-10 14:00:00,97.75,98.05,97.67,98.03,39841.0,97.75,98.05,97.67,98.03,39841.0
2018-05-10 14:30:00,98.03,98.06,97.82,97.98,56911.0,98.03,98.06,97.82,97.98,56911.0
2018-05-10 15:00:00,97.99,98.1,97.81,97.93,60838.0,97.99,98.1,97.81,97.93,60838.0
2018-05-10 15:30:00,97.95,98.02,97.82,97.91,127843.0,97.95,98.02,97.82,97.91,127843.0
2018-05-11 09:30:00,97.77,98.52,97.55,97.88,83999.0,97.77,98.52,97.55,97.88,83999.0
2018-05-11 10:00:00,97.96,98.5,97.89,98.45,47180.0,97.96,98.5,97.89,98.45,47180.0
2018-05-11 10:30:00,98.43,98.46,98.18,98.2,31249.0,98.43,98.46,98.18,98.2,31249.0
2018-05-11 11:00:00,98.22,98.28,97.97,98.28,38223.0,98.22,98.28,97.97,98.28,38223.0
2018-05-11 11:30:00,98.28,98.66,98.22,98.56,58013.0,98.28,98.66,98.22,98.56,58013.0
2018-05-11 12:00:00,98.56,98.7,98.15,98.21,51098.0,98.56,98.7,98.15,98.21,51098.0
2018-05-11 12:30:00,98.21,98.35,98.1,98.25,43004.0,98.21,98.35,98.1,98.25,43004.0
2018-05-11 13:00:00,98.26,98.26,97.96,98.13,67351.0,98.26,98.26,97.96,98.13,67351.0
2018-05-11 13:30:00,98.15,98.39,98.08,98.38,34329.0,98.15,98.39,98.08,98.38,34329.0
2018-05-11 14:00:00,98.37,98.46,98.22,98.43,34753.0,98.37,98.46,98.22,98.43,34753.0
2018-05-11 14:30:00,98.47,98.66,98.46,98.61,32622.0,98.47,98.66,98.46,98.61,32622.0
2018-05-11 15:00:00,98.61,98.7,98.57,98.64,63042.0,98.61,98.7,98.57,98.64,63042.0
2018-05-11 15:30:00,98.62,98.63,98.45,98.54,120380.0,98.62,98.63,98.45,98.54,120380.0
2018-05-14 09:30:00,98.94,98.94,98.1,98.56,47075.0,98.94,98.94,98.1,98.56,47075.0
2018-05-14 10:00:00,98.52,98.65,98.42,98.47,30280.0,98.52,98.65,98.42,98.47,30280.0
2018-05-14 10:30:00,98.48,98.56,98.04,98.35,42531.0,98.48,98.56,98.04,98.35,42531.0
2018-05-14 11:00:00,98.32,98.57,98.22,98.47,28840.0,98.32,98.57,98.22,98.47,28840.0
2018-05-14 11:30:00,98.48,98.83,98.44,98.68,34218.0,98.48,98.83,98.44,98.68,34218.0
2018-05-14 12:00:00,98.68,98.83,98.61,98.61,24565.0,98.68,98.83,98.61,98.61,24565.0
2018-05-14 12:30:00,98.56,98.94,98.56,98.66,133980.0,98.56,98.94,98.56,98.66,133980.0
2018-05-14 13:00:00,98.66,98.97,98.66,98.91,52301.0,98.66,98.97,98.66,98.91,52301.0
2018-05-14 13:30:00,98.92,98.92,98.7,98.75,25030.0,98.92,98.92,98.7,98.75,25030.0
2018-05-14 14:00:00,98.74,98.75,98.62,98.73,20931.0,98.74,98.75,98.62,98.73,20931.0
2018-05-14 14:30:00,98.74,98.85,98.72,98.81,25403.0,98.74,98.85,98.72,98.81,25403.0
2018-05-14 15:00:00,98.81,98.89,98.78,98.86,33567.0,98.81,98.89,98.78,98.86,33567.0
2018-05-14 15:30:00,98.86,98.87,98.65,98.72,112255.0,98.86,98.87,98.65,98.72,112255.0
2018-05-15 09:30:00,98.21,98.74,97.78,98.38,82836.0,98.21,98.74,97.78,98.38,82836.0
2018-05-15 10:00:00,98.41,98.91,98.24,98.68,46228.0,98.41,98.91,98.24,98.68,46228.0
2018-05-15 10:30:00,98.68,99.7,98.63,99.61,72040.0,98.68,99.7,98.63,99.61,72040.0
2018-05-15 11:00:00,99.61,99.91,99.55,99.63,62374.0,99.61,99.91,99.55,99.63,62374.0
2018-05-15 11:30:00,99.63,99.63,99.27,99.27,39265.0,99.63,99.63,99.27,99.27,39265.0
2018-05-15 12:00:00,99.23,99.37,99.17,99.3,38861.0,99.23,99.37,99.17,99.3,38861.0
2018-05-15 12:30:00,99.3,99.53,99.2,99.2,54246.0,99.3,99.53,99.2,99.2,54246.0
2018-05-15 13:00:00,99.2,99.2,98.94,98.99,46322.0,99.2,99.2,98.94,98.99,46322.0
2018-05-15 13:30:00,99.0,99.17,98.92,98.99,44294.0,99.0,99.17,98.92,98.99,44294.0
2018-05-15 14:00:00,98.98,99.1,98.82,99.03,35133.0,98.98,99.1,98.82,99.03,35133.0
2018-05-15 14:30:00,99.04,99.28,99.04,99.17,37756.0,99.04,99.28,99.04,99.17,37756.0
2018-05-15 15:00:00,99.18,99.19,98.84,98.84,42556.0,99.18,99.19,98.84,98.84,42556.0
2018-05-15 15:30:00,98.84,98.98,98.81,98.93,177967.0,98.84,98.98,98.81,98.93,177967.0
2018-05-16 09:30:00,99.4,100.77,99.0,100.76,144205.0,99.4,100.77,99.0,100.76,144205.0
2018-05-16 10:00:00,100.76,100.8,100.4,100.59,92176.0,100.76,100.8,100.4,100.59,92176.0
2018-05-16 10:30:00,100.58,101.44,100.58,101.35,109224.0,100.58,101.44,100.58,101.35,109224.0
2018-05-16 11:00:00,101.36,101.72,101.15,101.3,125505.0,101.36,101.72,101.15,101.3,125505.0
2018-05-16 11:30:00,101.31,101.7,101.24,101.7,52855.0,101.31,101.7,101.24,101.7,52855.0
2018-05-16 12:00:00,101.71,101.94,101.7,101.79,89166.0,101.71,101.94,101.7,101.79,89166.0
2018-05-16 12:30:00,101.81,101.9,101.69,101.75,67589.0,101.81,101.9,101.69,101.75,67589.0
2018-05-16 13:00:00,101.71,101.75,101.39,101.48,81852.0,101.71,101.75,101.39,101.48,81852.0
2018-05-16 13:30:00,101.46,101.54,101.35,101.49,47172.0,101.46,101.54,101.35,101.49,47172.0
2018-05-16 14:00:00,101.48,101.75,101.47,101.64,44014.0,101.48,101.75,101.47,101.64,44014.0
2018-05-16 14:30:00,101.63,101.72,101.54,101.57,53464.0,101.63,101.72,101.54,101.57,53464.0
2018-05-16 15:00:00,101.57,101.62,101.5,101.61,60776.0,101.57,101.62,101.5,101.61,60776.0
2018-05-16 15:30:00,101.6,101.75,101.49,101.66,151182.0,101.6,101.75,101.49,101.66,151182.0
2018-05-17 09:30:00,101.72,102.6,101.37,102.6,132144.0,101.72,102.6,101.37,102.6,132144.0
2018-05-17 10:00:00,102.55,103.04,102.51,102.51,133390.0,102.55,103.04,102.51,102.51,133390.0
2018-05-17 10:30:00,102.5,102.82,102.15,102.28,86741.0,102.5,102.82,102.15,102.28,86741.0
2018-05-17 11:00:00,102.31,102.32,101.84,102.25,61407.0,102.31,102.32,101.84,102.25,61407.0
2018-05-17 11:30:00,102.25,102.25,101.82,101.97,42269.0,102.25,102.25,101.82,101.97,42269.0
2018-05-17 12:00:00,101.99,102.14,101.91,102.11,43783.0,101.99,102.14,101.91,102.11,43783.0
2018-05-17 12:30:00,102.08,102.21,101.98,102.07,35438.0,102.08,102.21,101.98,102.07,35438.0
2018-05-17 13:00:00,102.03,102.29,101.99,102.24,28646.0,102.03,102.29,101.99,102.24,28646.0
2018-05-17 13:30:00,102.28,102.28,102.02,102.06,20801.0,102.28,102.28,102.02,102.06,20801.0
2018-05-17 14:00:00,102.06,102.17,101.7,102.12,45912.0,102.06,102.17,101.7,102.12,45912.0
2018-05-17 14:30:00,102.12,102.2,102.07,102.12,30813.0,102.12,102.2,102.07,102.12,30813.0
2018-05-17 15:00:00,102.11,102.15,101.8,101.82,55167.0,102.11,102.15,101.8,101.82,55167.0
2018-05-17 15:30:00,101.82,102.15,101.78,102.0,121852.0,101.82,102.15,101.78,102.0,121852.0
2018-05-18 09:30:00,101.5,102.27,101.5,102.11,127336.0,101.5,102.27,101.5,102.11,127336.0
2018-05-18 10:00:00,102.06,102.22,101.89,101.99,91964.0,102.06,102.22,101.89,101.99,91964.0
2018-05-18 10:30:00,102.02,102.22,101.95,102.09,87243.0,102.02,102.22,101.95,102.09,87243.0
2018-05-18 11:00:00,102.09,102.32,101.97,102.09,129978.0,102.09,102.32,101.97,102.09,129978.0
2018-05-18 11:30:00,102.08,102.13,101.95,102.0,129086.0,102.08,102.13,101.95,102.0,129086.0
2018-05-18 12:00:00,102.01,102.24,102.0,102.14,125144.0,102.01,102.24,102.0,102.14,125144.0
2018-05-18 12:30:00,102.14,102.62,102.08,102.45,65982.0,102.14,102.62,102.08,102.45,65982.0
2018-05-18 13:00:00,102.45,102.77,102.4,102.6,56772.0,102.45,102.77,102.4,102.6,56772.0
2018-05-18 13:30:00,102.6,102.63,102.45,102.6,43208.0,102.6,102.63,102.45,102.6,43208.0
2018-05-18 14:00:00,102.62,102.64,102.52,102.56,74241.0,102.62,102.64,102.52,102.56,74241.0
2018-05-18 14:30:00,102.56,102.67,102.49,102.6,73518.0,102.56,102.67,102.49,102.6,73518.0
2018-05-18 15:00:00,102.6,102.65,102.57,102.64,57454.0,102.6,102.65,102.57,102.64,57454.0
2018-05-18 15:30:00,102.64,103.12,102.63,102.81,282687.0,102.64,103.12,102.63,102.81,282687.0
2018-05-21 09:30:00,103.49,104.8,103.16,104.34,199177.0,103.49,104.8,103.16,104.34,199177.0
2018-05-21 10:00:00,104.36,104.6,104.03,104.55,88921.0,104.36,104.6,104.03,104.55,88921.0
2018-05-21 10:30:00,104.55,105.27,104.51,104.74,139045.0,104.55,105.27,104.51,104.74,139045.0
2018-05-21 11:00:00,104.8,104.83,104.47,104.6,65371.0,104.8,104.83,104.47,104.6,65371.0
2018-05-21 11:30:00,104.59,104.68,104.44,104.68,70758.0,104.59,104.68,104.44,104.68,70758.0
2018-05-21 12:00:00,104.67,104.83,104.52,104.59,72433.0,104.67,104.83,104.52,104.59,72433.0
2018-05-21 12:30:00,104.6,104.65,104.45,104.51,41887.0,104.6,104.65,104.45,104.51,41887.0
2018-05-21 13:00:00,104.52,104.53,104.3,104.31,42488.0,104.52,104.53,104.3,104.31,42488.0
2018-05-21 13:30:00,104.29,104.37,104.12,104.2,82614.0,104.29,104.37,104.12,104.2,82614.0
2018-05-21 14:00:00,104.17,104.17,103.61,103.76,89192.0,104.17,104.17,103.61,103.76,89192.0
2018-05-21 14:30:00,103.74,103.96,103.66,103.92,50114.0,103.74,103.96,103.66,103.92,50114.0
2018-05-21 15:00:00,103.91,103.92,103.67,103.7,85214.0,103.91,103.92,103.67,103.7,85214.0
2018-05-21 15:30:00,103.7,103.75,103.53,103.75,155111.0,103.7,103.75,103.53,103.75,155111.0
2018-05-22 09:30:00,103.75,103.92,103.2,103.87,127137.0,103.75,103.92,103.2,103.87,127137.0
2018-05-22 10:00:00,103.92,104.13,103.52,103.85,103150.0,103.92,104.13,103.52,103.85,103150.0
2018-05-22 10:30:00,103.84,103.97,103.39,103.39,94310.0,103.84,103.97,103.39,103.39,94310.0
2018-05-22 11:00:00,103.41,103.51,103.23,103.26,258564.0,103.41,103.51,103.23,103.26,258564.0
2018-05-22 11:30:00,103.3,103.51,103.01,103.02,125838.0,103.3,103.51,103.01,103.02,125838.0
2018-05-22 12:00:00,103.05,103.18,102.92,103.1,54396.0,103.05,103.18,102.92,103.1,54396.0
2018-05-22 12:30:00,103.07,103.12,102.75,103.03,37379.0,103.07,103.12,102.75,103.03,37379.0
2018-05-22 13:00:00,102.99,103.22,102.87,103.16,40343.0,102.99,103.22,102.87,103.16,40343.0
2018-05-22 13:30:00,103.18,103.18,103.0,103.03,34499.0,103.18,103.18,103.0,103.03,34499.0
2018-05-22 14:00:00,103.01,103.14,102.92,103.11,51617.0,103.01,103.14,102.92,103.11,51617.0
2018-05-22 14:30:00,103.12,103.14,102.8,102.83,38748.0,103.12,103.14,102.8,102.83,38748.0
2018-05-22 15:00:00,102.83,103.16,102.82,103.14,92686.0,102.83,103.16,102.82,103.14,92686.0
2018-05-22 15:30:00,103.14,103.16,102.84,102.87,139900.0,103.14,103.16,102.84,102.87,139900.0
2018-05-23 09:30:00,102.55,105.49,102.02,105.48,381420.0,102.55,105.49,102.02,105.48,381420.0
2018-05-23 10:00:00,105.53,105.85,105.03,105.53,276412.0,105.53,105.85,105.03,105.53,276412.0
2018-05-23 10:30:00,105.48,105.99,105.2,105.23,177651.0,105.48,105.99,105.2,105.23,177651.0
2018-05-23 11:00:00,105.2,105.89,105.2,105.71,114643.0,105.2,105.89,105.2,105.71,114643.0
2018-05-23 11:30:00,105.7,106.44,105.69,106.09,195904.0,105.7,106.44,105.69,106.09,195904.0
2018-05-23 12:00:00,106.08,106.54,105.96,106.4,120032.0,106.08,106.54,105.96,106.4,120032.0
2018-05-23 12:30:00,106.39,106.49,105.93,105.97,129639.0,106.39,106.49,105.93,105.97,129639.0
2018-05-23 13:00:00,106.0,106.2,105.57,105.85,132637.0,106.0,106.2,105.57,105.85,132637.0
2018-05-23 13:30:00,105.83,105.93,105.57,105.62,57897.0,105.83,105.93,105.57,105.62,57897.0
2018-05-23 14:00:00,105.66,106.03,105.56,105.75,80951.0,105.66,106.03,105.56,105.75,80951.0
2018-05-23 14:30:00,105.74,105.74,104.84,105.1,151169.0,105.74,105.74,104.84,105.1,151169.0
2018-05-23 15:00:00,105.08,105.34,104.91,104.98,83127.0,105.08,105.34,104.91,104.98,83127.0
2018-05-23 15:30:00,104.96,105.3,104.96,105.28,213385.0,104.96,105.3,104.96,105.28,213385.0
2018-05-24 09:30:00,105.06,106.33,104.86,105.79,99839.0,105.06,106.33,104.86,105.79,99839.0
2018-05-24 10:00:00,105.89,106.41,105.8,106.15,76680.0,105.89,106.41,105.8,106.15,76680.0
2018-05-24 10:30:00,106.16,106.48,105.81,106.27,91845.0,106.16,106.48,105.81,106.27,91845.0
2018-05-24 11:00:00,106.26,106.5,106.21,106.41,38001.0,106.26,106.5,106.21,106.41,38001.0
2018-05-24 11:30:00,106.43,106.6,106.16,106.27,44377.0,106.43,106.6,106.16,106.27,44377.0
2018-05-24 12:00:00,106.24,106.44,106.09,106.3,31843.0,106.24,106.44,106.09,106.3,31843.0
2018-05-24 12:30:00,106.29,106.56,106.13,106.56,34576.0,106.29,106.56,106.13,106.56,34576.0
2018-05-24 13:00:00,106.55,106.68,106.33,106.34,40309.0,106.55,106.68,106.33,106.34,40309.0
2018-05-24 13:30:00,106.33,106.62,106.33,106.59,33103.0,106.33,106.62,106.33,106.59,33103.0
2018-05-24 14:00:00,106.59,106.63,106.35,106.43,65365.0,106.59,106.63,106.35,106.43,65365.0
2018-05-24 14:30:00,106.47,106.51,106.11,106.34,80949.0,106.47,106.51,106.11,106.34,80949.0
2018-05-24 15:00:00,106.34,106.55,106.22,106.5,66134.0,106.34,106.55,106.22,106.5,66134.0
2018-05-24 15:30:00,106.49,106.51,106.31,106.41,175369.0,106.49,106.51,106.31,106.41,175369.0
2018-05-25 09:30:00,107.04,107.49,106.28,106.5,138082.0,107.04,107.49,106.28,106.5,138082.0
2018-05-25 10:00:00,106.48,106.56,105.76,106.15,114088.0,106.48,106.56,105.76,106.15,114088.0
2018-05-25 10:30:00,106.12,106.75,106.11,106.69,56650.0,106.12,106.75,106.11,106.69,56650.0
2018-05-25 11:00:00,106.67,106.75,106.27,106.73,38757.0,106.67,106.75,106.27,106.73,38757.0
2018-05-25 11:30:00,106.72,106.8,106.52,106.57,34763.0,106.72,106.8,106.52,106.57,34763.0
2018-05-25 12:00:00,106.57,106.73,106.51,106.61,32259.0,106.57,106.73,106.51,106.61,32259.0
2018-05-25 12:30:00,106.64,106.66,106.34,106.39,62108.0,106.64,106.66,106.34,106.39,62108.0
2018-05-25 13:00:00,106.41,106.43,105.97,105.98,50595.0,106.41,106.43,105.97,105.98,50595.0
2018-05-25 13:30:00,105.97,106.15,105.95,106.03,73108.0,105.97,106.15,105.95,106.03,73108.0
2018-05-25 14:00:00,106.0,106.23,106.0,106.16,66641.0,106.0,106.23,106.0,106.16,66641.0
2018-05-25 14:30:00,106.16,106.16,105.99,106.09,65415.0,106.16,106.16,105.99,106.09,65415.0
2018-05-25 15:00:00,106.12,106.16,105.97,106.13,99622.0,106.12,106.16,105.97,106.13,99622.0
2018-05-25 15:30:00,106.13,106.22,106.05,106.18,165933.0,106.13,106.22,106.05,106.18,165933.0
2018-05-29 09:30:00,106.25,107.62,106.01,107.61,214574.0,106.25,107.62,106.01,107.61,214574.0
2018-05-29 10:00:00,107.62,107.68,106.32,106.32,190898.0,107.62,107.68,106.32,106.32,190898.0
2018-05-29 10:30:00,106.31,106.49,105.89,106.2,171713.0,106.31,106.49,105.89,106.2,171713.0
2018-05-29 11:00:00,106.2,106.8,105.87,106.67,141766.0,106.2,106.8,105.87,106.67,141766.0
2018-05-29 11:30:00,106.73,106.8,106.06,106.06,70841.0,106.73,106.8,106.06,106.06,70841.0
2018-05-29 12:00:00,106.1,106.15,105.77,105.96,77076.0,106.1,106.15,105.77,105.96,77076.0
2018-05-29 12:30:00,105.99,106.46,105.99,106.24,103179.0,105.99,106.46,105.99,106.24,103179.0
2018-05-29 13:00:00,106.23,106.39,106.08,106.13,76372.0,106.23,106.39,106.08,106.13,76372.0
2018-05-29 13:30:00,106.14,106.18,105.85,106.15,71642.0,106.14,106.18,105.85,106.15,71642.0
2018-05-29 14:00:00,106.12,106.14,105.76,105.82,109294.0,106.12,106.14,105.76,105.82,109294.0
2018-05-29 14:30:00,105.82,105.95,105.63,105.65,103077.0,105.82,105.95,105.63,105.65,103077.0
2018-05-29 15:00:00,105.64,105.98,105.58,105.8,113444.0,105.64,105.98,105.58,105.8,113444.0
2018-05-29 15:30:00,105.81,105.82,105.51,105.67,279993.0,105.81,105.82,105.51,105.67,279993.0
2018-05-30 09:30:00,105.94,106.98,105.25,105.36,293387.0,105.94,106.98,105.25,105.36,293387.0
2018-05-30 10:00:00,105.36,105.75,104.6,105.68,389802.0,105.36,105.75,104.6,105.68,389802.0
2018-05-30 10:30:00,105.69,106.13,105.25,106.13,277695.0,105.69,106.13,105.25,106.13,277695.0
2018-05-30 11:00:00,106.06,106.19,105.88,106.1,176492.0,106.06,106.19,105.88,106.1,176492.0
2018-05-30 11:30:00,106.15,106.27,105.92,105.93,137910.0,106.15,106.27,105.92,105.93,137910.0
2018-05-30 12:00:00,105.97,106.03,105.81,106.01,130078.0,105.97,106.03,105.81,106.01,130078.0
2018-05-30 12:30:00,106.01,106.27,105.88,106.21,144770.0,106.01,106.27,105.88,106.21,144770.0
2018-05-30 13:00:00,106.22,106.37,106.1,106.35,86304.0,106.22,106.37,106.1,106.35,86304.0
2018-05-30 13:30:00,106.37,106.53,106.36,106.51,65707.0,106.37,106.53,106.36,106.51,65707.0
2018-05-30 14:00:00,106.54,106.6,106.33,106.41,143176.0,106.54,106.6,106.33,106.41,143176.0
2018-05-30 14:30:00,106.41,106.41,105.83,105.95,243688.0,106.41,106.41,105.83,105.95,243688.0
2018-05-30 15:00:00,105.96,106.09,105.92,105.92,172081.0,105.96,106.09,105.92,105.92,172081.0
2018-05-30 15:30:00,105.92,105.95,105.51,105.63,481426.0,105.92,105.95,105.51,105.63,481426.0
2018-05-31 09:30:00,106.15,106.47,104.18,104.22,367781.0,106.15,106.47,104.18,104.22,367781.0
2018-05-31 10:00:00,104.27,104.6,103.8,104.59,292927.0,104.27,104.6,103.8,104.59,292927.0
2018-05-31 10:30:00,104.58,105.45,104.57,105.41,207208.0,104.58,105.45,104.57,105.41,207208.0
2018-05-31 11:00:00,105.41,105.43,104.83,105.05,126168.0,105.41,105.43,104.83,105.05,126168.0
2018-05-31 11:30:00,105.08,105.92,105.01,105.53,195720.0,105.08,105.92,105.01,105.53,195720.0
2018-05-31 12:00:00,105.52,105.67,105.17,105.33,93761.0,105.52,105.67,105.17,105.33,93761.0
2018-05-31 12:30:00,105.26,105.26,105.01,105.06,73090.0,105.26,105.26,105.01,105.06,73090.0
2018-05-31 13:00:00,105.06,105.17,104.9,105.05,82314.0,105.06,105.17,104.9,105.05,82314.0
2018-05-31 13:30:00,105.03,105.09,104.56,104.7,121048.0,105.03,105.09,104.56,104.7,121048.0
2018-05-31 14:00:00,104.69,104.89,104.44,104.86,151774.0,104.69,104.89,104.44,104.86,151774.0
2018-05-31 14:30:00,104.84,105.45,104.75,105.27,326214.0,104.84,105.45,104.75,105.27,326214.0
2018-05-31 15:00:00,105.27,105.45,105.07,105.27,324013.0,105.27,105.45,105.07,105.27,324013.0
2018-05-31 15:30:00,105.27,105.35,104.7,105.0,782032.0,105.27,105.35,104.7,105.0,782032.0
2018-06-01 09:30:00,113.95,119.5,113.2,119.37,3152357.0,113.95,119.5,113.2,119.37,3152357.0
2018-06-01 10:00:00,119.36,120.8,119.34,120.7,1684953.0,119.36,120.8,119.34,120.7,1684953.0
2018-06-01 10:30:00,120.74,121.43,120.11,121.19,957421.0,120.74,121.43,120.11,121.19,957421.0
2018-06-01 11:00:00,121.22,122.4,121.11,122.06,711555.0,121.22,122.4,121.11,122.06,711555.0
2018-06-01 11:30:00,122.05,123.08,122.02,122.21,815399.0,122.05,123.08,122.02,122.21,815399.0
2018-06-01 12:00:00,122.2,122.82,121.7,122.64,555938.0,122.2,122.82,121.7,122.64,555938.0
2018-06-01 12:30:00,122.64,123.3,122.36,123.2,628603.0,122.64,123.3,122.36,123.2,628603.0
2018-06-01 13:00:00,123.2,123.84,122.63,122.75,614281.0,123.2,123.84,122.63,122.75,614281.0
2018-06-01 13:30:00,122.72,123.3,122.33,123.28,684593.0,122.72,123.3,122.33,123.28,684593.0
2018-06-01 14:00:00,123.28,123.54,122.27,122.27,537160.0,123.28,123.54,122.27,122.27,537160.0
2018-06-01 14:30:00,122.3,122.52,121.43,121.93,646270.0,122.3,122.52,121.43,121.93,646270.0
2018-06-01 15:00:00,122.01,122.73,121.78,122.07,678722.0,122.01,122.73,121.78,122.07,678722.0
2018-06-01 15:30:00,122.07,122.43,121.67,122.19,964018.0,122.07,122.43,121.67,122.19,964018.0
2018-06-04 09:30:00,122.62,124.69,121.53,124.13,777983.0,122.62,124.69,121.53,124.13,777983.0
2018-06-04 10:00:00,124.14,124.55,123.38,123.39,427755.0,124.14,124.55,123.38,123.39,427755.0
2018-06-04 10:30:00,123.41,123.56,122.86,123.34,306748.0,123.41,123.56,122.86,123.34,306748.0
2018-06-04 11:00:00,123.38,124.25,123.33,123.99,178832.0,123.38,124.25,123.33,123.99,178832.0
2018-06-04 11:30:00,123.97,124.14,123.59,124.12,97890.0,123.97,124.14,123.59,124.12,97890.0
2018-06-04 12:00:00,124.09,124.29,123.89,124.21,95759.0,124.09,124.29,123.89,124.21,95759.0
2018-06-04 12:30:00,124.17,124.55,124.11,124.24,103655.0,124.17,124.55,124.11,124.24,103655.0
2018-06-04 13:00:00,124.22,124.54,124.2,124.45,118602.0,124.22,124.54,124.2,124.45,118602.0
2018-06-04 13:30:00,124.45,124.75,124.34,124.51,101226.0,124.45,124.75,124.34,124.51,101226.0
2018-06-04 14:00:00,124.5,124.66,124.4,124.45,137554.0,124.5,124.66,124.4,124.45,137554.0
2018-06-04 14:30:00,124.46,124.94,124.42,124.89,150477.0,124.46,124.94,124.42,124.89,150477.0
2018-06-04 15:00:00,124.91,125.1,124.8,125.09,208940.0,124.91,125.1,124.8,125.09,208940.0
2018-06-04 15:30:00,125.06,125.06,124.73,124.99,472410.0,125.06,125.06,124.73,124.99,472410.0
2018-06-05 09:30:00,124.7,124.96,124.53,124.87,231857.0,124.7,124.96,124.53,124.87,231857.0
2018-06-05 10:00:00,124.87,125.77,124.78,125.52,242464.0,124.87,125.77,124.78,125.52,242464.0
2018-06-05 10:30:00,125.54,125.67,124.23,124.4,202268.0,125.54,125.67,124.23,124.4,202268.0
2018-06-05 11:00:00,124.36,124.94,123.95,124.49,167160.0,124.36,124.94,123.95,124.49,167160.0
2018-06-05 11:30:00,124.49,124.92,124.44,124.81,71928.0,124.49,124.92,124.44,124.81,71928.0
2018-06-05 12:00:00,124.82,124.82,124.47,124.63,56190.0,124.82,124.82,124.47,124.63,56190.0
2018-06-05 12:30:00,124.62,124.74,124.45,124.54,72292.0,124.62,124.74,124.45,124.54,72292.0
2018-06-05 13:00:00,124.56,124.67,124.42,124.48,71420.0,124.56,124.67,124.42,124.48,71420.0
2018-06-05 13:30:00,124.49,124.76,124.46,124.61,66233.0,124.49,124.76,124.46,124.61,66233.0
2018-06-05 14:00:00,124.61,124.74,124.2,124.4,125460.0,124.61,124.74,124.2,124.4,125460.0
2018-06-05 14:30:00,124.38,124.49,124.0,124.04,170117.0,124.38,124.49,124.0,124.04,170117.0
2018-06-05 15:00:00,124.04,124.23,124.02,124.09,159856.0,124.04,124.23,124.02,124.09,159856.0
2018-06-05 15:30:00,124.08,124.22,123.92,124.06,382258.0,124.08,124.22,123.92,124.06,382258.0
2018-06-06 09:30:00,124.12,125.66,123.88,125.55,161739.0,124.12,125.66,123.88,125.55,161739.0
2018-06-06 10:00:00,125.49,126.65,125.47,126.6,208457.0,125.49,126.65,125.47,126.6,208457.0
2018-06-06 10:30:00,126.58,126.86,126.03,126.22,149313.0,126.58,126.86,126.03,126.22,149313.0
2018-06-06 11:00:00,126.23,126.5,125.88,126.07,158313.0,126.23,126.5,125.88,126.07,158313.0
2018-06-06 11:30:00,126.05,126.09,125.62,125.77,150513.0,126.05,126.09,125.62,125.77,150513.0
2018-06-06 12:00:00,125.76,125.81,125.45,125.58,83495.0,125.76,125.81,125.45,125.58,83495.0
2018-06-06 12:30:00,125.61,125.95,125.5,125.9,89988.0,125.61,125.95,125.5,125.9,89988.0
2018-06-06 13:00:00,125.89,126.16,125.7,125.83,62899.0,125.89,126.16,125.7,125.83,62899.0
2018-06-06 13:30:00,125.83,125.95,125.46,125.46,54467.0,125.83,125.95,125.46,125.46,54467.0
2018-06-06 14:00:00,125.47,125.49,124.91,125.09,79535.0,125.47,125.49,124.91,125.09,79535.0
2018-06-06 14:30:00,125.06,125.1,124.59,124.87,94962.0,125.06,125.1,124.59,124.87,94962.0
2018-06-06 15:00:00,124.85,125.06,124.65,124.66,125205.0,124.85,125.06,124.65,124.66,125205.0
2018-06-06 15:30:00,124.65,124.68,123.95,124.18,403523.0,124.65,124.68,123.95,124.18,403523.0
2018-06-07 09:30:00,124.7,126.25,124.2,125.55,191687.0,124.7,126.25,124.2,125.55,191687.0
2018-06-07 10:00:00,125.55,126.47,125.51,126.08,138830.0,125.55,126.47,125.51,126.08,138830.0
2018-06-07 10:30:00,126.09,126.19,125.31,125.41,103071.0,126.09,126.19,125.31,125.41,103071.0
2018-06-07 11:00:00,125.46,125.84,125.27,125.74,92552.0,125.46,125.84,125.27,125.74,92552.0
2018-06-07 11:30:00,125.76,125.77,124.57,124.61,103151.0,125.76,125.77,124.57,124.61,103151.0
2018-06-07 12:00:00,124.61,124.81,124.49,124.64,56058.0,124.61,124.81,124.49,124.64,56058.0
2018-06-07 12:30:00,124.62,124.76,124.43,124.71,71865.0,124.62,124.76,124.43,124.71,71865.0
2018-06-07 13:00:00,124.7,124.73,124.32,124.56,40810.0,124.7,124.73,124.32,124.56,40810.0
2018-06-07 13:30:00,124.55,124.61,124.26,124.56,37377.0,124.55,124.61,124.26,124.56,37377.0
2018-06-07 14:00:00,124.54,124.61,124.34,124.4,60232.0,124.54,124.61,124.34,124.4,60232.0
2018-06-07 14:30:00,124.4,124.8,124.12,124.15,116816.0,124.4,124.8,124.12,124.15,116816.0
2018-06-07 15:00:00,124.13,124.24,123.42,123.44,189627.0,124.13,124.24,123.42,123.44,189627.0
2018-06-07 15:30:00,123.42,123.45,122.22,122.68,558273.0,123.42,123.45,122.22,122.68,558273.0
2018-06-08 09:30:00,121.5,121.89,120.59,121.74,680251.0,121.5,121.89,120.59,121.74,680251.0
2018-06-08 10:00:00,121.74,121.92,121.53,121.67,195074.0,121.74,121.92,121.53,121.67,195074.0
2018-06-08 10:30:00,121.71,122.7,121.69,122.61,243827.0,121.71,122.7,121.69,122.61,243827.0
2018-06-08 11:00:00,122.61,122.95,122.27,122.52,188392.0,122.61,122.95,122.27,122.52,188392.0
2018-06-08 11:30:00,122.55,122.55,121.65,122.0,122989.0,122.55,122.55,121.65,122.0,122989.0
2018-06-08 12:00:00,121.99,122.32,121.79,121.9,106004.0,121.99,122.32,121.79,121.9,106004.0
2018-06-08 12:30:00,121.9,122.53,121.79,122.53,100788.0,121.9,122.53,121.79,122.53,100788.0
2018-06-08 13:00:00,122.52,122.61,122.12,122.23,91278.0,122.52,122.61,122.12,122.23,91278.0
2018-06-08 13:30:00,122.28,122.43,121.79,121.85,77302.0,122.28,122.43,121.79,121.85,77302.0
2018-06-08 14:00:00,121.91,122.19,121.75,121.83,68628.0,121.91,122.19,121.75,121.83,68628.0
2018-06-08 14:30:00,121.84,121.86,121.3,121.74,130008.0,121.84,121.86,121.3,121.74,130008.0
2018-06-08 15:00:00,121.77,122.18,121.65,122.17,143001.0,121.77,122.18,121.65,122.17,143001.0
2018-06-08 15:30:00,122.17,122.17,121.79,122.01,326441.0,122.17,122.17,121.79,122.01,326441.0
2018-06-11 09:30:00,122.72,122.75,120.55,121.09,254246.0,122.72,122.75,120.55,121.09,254246.0
2018-06-11 10:00:00,121.07,121.36,120.58,120.93,150244.0,121.07,121.36,120.58,120.93,150244.0
2018-06-11 10:30:00,120.94,121.38,120.85,121.28,117565.0,120.94,121.38,120.85,121.28,117565.0
2018-06-11 11:00:00,121.23,121.99,121.19,121.99,77293.0,121.23,121.99,121.19,121.99,77293.0
2018-06-11 11:30:00,122.0,122.4,122.0,122.17,86061.0,122.0,122.4,122.0,122.17,86061.0
2018-06-11 12:00:00,122.15,122.18,121.9,121.99,67617.0,122.15,122.18,121.9,121.99,67617.0
2018-06-11 12:30:00,121.99,122.13,121.87,121.88,58704.0,121.99,122.13,121.87,121.88,58704.0
2018-06-11 13:00:00,121.91,122.22,121.81,122.09,54978.0,121.91,122.22,121.81,122.09,54978.0
2018-06-11 13:30:00,122.1,122.38,122.05,122.36,52656.0,122.1,122.38,122.05,122.36,52656.0
2018-06-11 14:00:00,122.33,122.66,122.29,122.62,109601.0,122.33,122.66,122.29,122.62,109601.0
2018-06-11 14:30:00,122.63,122.65,122.23,122.5,105475.0,122.63,122.65,122.23,122.5,105475.0
2018-06-11 15:00:00,122.5,122.52,122.32,122.32,139422.0,122.5,122.52,122.32,122.32,139422.0
2018-06-11 15:30:00,122.32,122.61,122.3,122.37,311194.0,122.32,122.61,122.3,122.37,311194.0
2018-06-12 09:30:00,122.52,123.34,122.15,122.46,85969.0,122.52,123.34,122.15,122.46,85969.0
2018-06-12 10:00:00,122.43,122.59,122.29,122.54,60679.0,122.43,122.59,122.29,122.54,60679.0
2018-06-12 10:30:00,122.52,123.3,122.52,123.09,95532.0,122.52,123.3,122.52,123.09,95532.0
2018-06-12 11:00:00,123.09,123.3,122.88,123.0,93390.0,123.09,123.3,122.88,123.0,93390.0
2018-06-12 11:30:00,123.09,123.32,123.02,123.3,59879.0,123.09,123.32,123.02,123.3,59879.0
2018-06-12 12:00:00,123.3,123.3,122.93,123.07,40164.0,123.3,123.3,122.93,123.07,40164.0
2018-06-12 12:30:00,123.04,123.45,123.02,123.45,58536.0,123.04,123.45,123.02,123.45,58536.0
2018-06-12 13:00:00,123.45,123.93,123.44,123.78,83440.0,123.45,123.93,123.44,123.78,83440.0
2018-06-12 13:30:00,123.75,124.16,123.68,124.16,43663.0,123.75,124.16,123.68,124.16,43663.0
2018-06-12 14:00:00,124.15,124.45,124.11,124.13,80287.0,124.15,124.45,124.11,124.13,80287.0
2018-06-12 14:30:00,124.12,124.34,123.72,123.93,105712.0,124.12,124.34,123.72,123.93,105712.0
2018-06-12 15:00:00,123.93,124.56,123.92,124.52,94334.0,123.93,124.56,123.92,124.52,94334.0
2018-06-12 15:30:00,124.5,125.23,124.44,124.96,342725.0,124.5,125.23,124.44,124.96,342725.0
2018-06-13 09:30:00,125.38,127.0,125.31,126.66,209980.0,125.38,127.0,125.31,126.66,209980.0
2018-06-13 10:00:00,126.66,127.35,126.51,126.51,465627.0,126.66,127.35,126.51,126.51,465627.0
2018-06-13 10:30:00,126.51,126.53,125.05,125.35,163822.0,126.51,126.53,125.05,125.35,163822.0
2018-06-13 11:00:00,125.35,125.72,125.25,125.53,52446.0,125.35,125.72,125.25,125.53,52446.0
2018-06-13 11:30:00,125.54,125.97,125.33,125.85,87653.0,125.54,125.97,125.33,125.85,87653.0
2018-06-13 12:00:00,125.85,125.85,125.37,125.46,47860.0,125.85,125.85,125.37,125.46,47860.0
2018-06-13 12:30:00,125.42,125.55,125.08,125.12,51198.0,125.42,125.55,125.08,125.12,51198.0
2018-06-13 13:00:00,125.11,125.23,125.01,125.04,50724.0,125.11,125.23,125.01,125.04,50724.0
2018-06-13 13:30:00,125.03,125.43,125.0,125.08,53700.0,125.03,125.43,125.0,125.08,53700.0
2018-06-13 14:00:00,125.08,125.14,124.73,124.86,76282.0,125.08,125.14,124.73,124.86,76282.0
2018-06-13 14:30:00,124.84,125.29,124.68,125.2,62088.0,124.84,125.29,124.68,125.2,62088.0
2018-06-13 15:00:00,125.22,125.46,125.05,125.11,98039.0,125.22,125.46,125.05,125.11,98039.0
2018-06-13 15:30:00,125.11,125.27,124.89,125.13,237818.0,125.11,125.27,124.89,125.13,237818.0
2018-06-14 09:30:00,125.09,126.36,124.74,125.46,142166.0,125.09,126.36,124.74,125.46,142166.0
2018-06-14 10:00:00,125.6,125.98,124.96,125.4,51921.0,125.6,125.98,124.96,125.4,51921.0
2018-06-14 10:30:00,125.39,125.4,124.64,125.03,94587.0,125.39,125.4,124.64,125.03,94587.0
2018-06-14 11:00:00,125.01,125.62,124.99,125.61,68147.0,125.01,125.62,124.99,125.61,68147.0
2018-06-14 11:30:00,125.65,126.22,125.59,126.2,63215.0,125.65,126.22,125.59,126.2,63215.0
2018-06-14 12:00:00,126.2,126.3,125.72,125.76,51778.0,126.2,126.3,125.72,125.76,51778.0
2018-06-14 12:30:00,125.75,126.2,125.73,126.07,48960.0,125.75,126.2,125.73,126.07,48960.0
2018-06-14 13:00:00,126.05,126.15,125.79,126.08,57621.0,126.05,126.15,125.79,126.08,57621.0
2018-06-14 13:30:00,126.05,126.43,126.0,126.33,76199.0,126.05,126.43,126.0,126.33,76199.0
2018-06-14 14:00:00,126.36,126.42,126.17,126.28,70556.0,126.36,126.42,126.17,126.28,70556.0
2018-06-14 14:30:00,126.32,126.4,125.89,125.93,66699.0,126.32,126.4,125.89,125.93,66699.0
2018-06-14 15:00:00,125.95,126.01,125.86,126.01,78772.0,125.95,126.01,125.86,126.01,78772.0
2018-06-14 15:30:00,125.99,126.18,125.83,125.87,201382.0,125.99,126.18,125.83,125.87,201382.0
2018-06-15 09:30:00,124.21,127.9,123.55,127.82,223159.0,124.21,127.9,123.55,127.82,223159.0
2018-06-15 10:00:00,127.84,128.59,127.62,128.13,187404.0,127.84,128.59,127.62,128.13,187404.0
2018-06-15 10:30:00,128.15,128.6,127.94,128.28,118965.0,128.15,128.6,127.94,128.28,118965.0
2018-06-15 11:00:00,128.17,128.25,127.77,127.84,80721.0,128.17,128.25,127.77,127.84,80721.0
2018-06-15 11:30:00,127.82,128.07,127.46,127.99,68125.0,127.82,128.07,127.46,127.99,68125.0
2018-06-15 12:00:00,127.98,128.09,127.52,127.68,43038.0,127.98,128.09,127.52,127.68,43038.0
2018-06-15 12:30:00,127.68,127.96,127.65,127.95,43934.0,127.68,127.96,127.65,127.95,43934.0
2018-06-15 13:00:00,127.97,128.84,127.92,128.7,122519.0,127.97,128.84,127.92,128.7,122519.0
2018-06-15 13:30:00,128.7,128.71,128.36,128.59,97176.0,128.7,128.71,128.36,128.59,97176.0
2018-06-15 14:00:00,128.58,128.91,128.46,128.46,106120.0,128.58,128.91,128.46,128.46,106120.0
2018-06-15 14:30:00,128.42,128.52,128.04,128.24,117340.0,128.42,128.52,128.04,128.24,117340.0
2018-06-15 15:00:00,128.24,128.3,128.19,128.27,63217.0,128.24,128.3,128.19,128.27,63217.0
2018-06-15 15:30:00,128.27,128.38,128.0,128.38,198593.0,128.27,128.38,128.0,128.38,198593.0
2018-06-18 09:30:00,127.59,128.02,126.9,127.76,151875.0,127.59,128.02,126.9,127.76,151875.0
2018-06-18 10:00:00,127.85,128.65,127.58,128.64,123015.0,127.85,128.65,127.58,128.64,123015.0
2018-06-18 10:30:00,128.66,129.06,128.5,128.77,115266.0,128.66,129.06,128.5,128.77,115266.0
2018-06-18 11:00:00,128.75,129.11,128.47,128.47,74027.0,128.75,129.11,128.47,128.47,74027.0
2018-06-18 11:30:00,128.51,128.71,128.08,128.09,85424.0,128.51,128.71,128.08,128.09,85424.0
2018-06-18 12:00:00,128.03,128.34,128.0,128.18,65662.0,128.03,128.34,128.0,128.18,65662.0
2018-06-18 12:30:00,128.19,128.27,128.01,128.27,63072.0,128.19,128.27,128.01,128.27,63072.0
2018-06-18 13:00:00,128.31,128.49,128.23,128.25,66745.0,128.31,128.49,128.23,128.25,66745.0
2018-06-18 13:30:00,128.28,128.9,128.26,128.53,60545.0,128.28,128.9,128.26,128.53,60545.0
2018-06-18 14:00:00,128.52,129.31,128.5,129.31,77704.0,128.52,129.31,128.5,129.31,77704.0
2018-06-18 14:30:00,129.33,129.4,128.88,129.09,65129.0,129.33,129.4,128.88,129.09,65129.0
2018-06-18 15:00:00,129.11,129.59,129.09,129.59,84261.0,129.11,129.59,129.09,129.59,84261.0
2018-06-18 15:30:00,129.59,129.79,129.47,129.72,253141.0,129.59,129.79,129.47,129.72,253141.0
2018-06-19 09:30:00,128.3,129.32,127.83,127.84,116336.0,128.3,129.32,127.83,127.84,116336.0
2018-06-19 10:00:00,127.82,127.9,126.83,126.97,133805.0,127.82,127.9,126.83,126.97,133805.0
2018-06-19 10:30:00,126.93,127.85,126.91,127.61,72154.0,126.93,127.85,126.91,127.61,72154.0
2018-06-19 11:00:00,127.52,127.88,127.32,127.77,58664.0,127.52,127.88,127.32,127.77,58664.0
2018-06-19 11:30:00,127.72,128.15,127.72,127.92,38870.0,127.72,128.15,127.72,127.92,38870.0
2018-06-19 12:00:00,127.9,128.4,127.71,128.4,54216.0,127.9,128.4,127.71,128.4,54216.0
2018-06-19 12:30:00,128.4,128.62,128.28,128.61,51166.0,128.4,128.62,128.28,128.61,51166.0
2018-06-19 13:00:00,128.58,128.61,127.9,127.95,35092.0,128.58,128.61,127.9,127.95,35092.0
2018-06-19 13:30:00,127.91,128.16,127.83,128.1,44403.0,127.91,128.16,127.83,128.1,44403.0
2018-06-19 14:00:00,128.13,128.52,128.0,128.07,39497.0,128.13,128.52,128.0,128.07,39497.0
2018-06-19 14:30:00,128.11,128.17,127.98,128.11,35510.0,128.11,128.17,127.98,128.11,35510.0
2018-06-19 15:00:00,128.11,128.16,127.96,128.05,64209.0,128.11,128.16,127.96,128.05,64209.0
2018-06-19 15:30:00,128.07,128.24,128.04,128.09,225215.0,128.07,128.24,128.04,128.09,225215.0
2018-06-20 09:30:00,128.49,128.51,127.22,127.43,130788.0,128.49,128.51,127.22,127.43,130788.0
2018-06-20 10:00:00,127.4,127.77,127.07,127.44,125928.0,127.4,127.77,127.07,127.44,125928.0
2018-06-20 10:30:00,127.46,127.71,127.23,127.31,61160.0,127.46,127.71,127.23,127.31,61160.0
2018-06-20 11:00:00,127.29,127.7,127.19,127.43,50706.0,127.29,127.7,127.19,127.43,50706.0
2018-06-20 11:30:00,127.47,127.66,127.41,127.6,40022.0,127.47,127.66,127.41,127.6,40022.0
2018-06-20 12:00:00,127.6,127.64,127.48,127.56,26645.0,127.6,127.64,127.48,127.56,26645.0
2018-06-20 12:30:00,127.56,127.87,127.56,127.77,38548.0,127.56,127.87,127.56,127.77,38548.0
2018-06-20 13:00:00,127.79,127.95,127.73,127.75,54772.0,127.79,127.95,127.73,127.75,54772.0
2018-06-20 13:30:00,127.75,128.0,127.75,127.98,31982.0,127.75,128.0,127.75,127.98,31982.0
2018-06-20 14:00:00,127.98,128.13,127.81,128.06,58530.0,127.98,128.13,127.81,128.06,58530.0
2018-06-20 14:30:00,128.07,128.28,128.04,128.07,53426.0,128.07,128.28,128.04,128.07,53426.0
2018-06-20 15:00:00,128.05,128.51,128.02,128.45,65111.0,128.05,128.51,128.02,128.45,65111.0
2018-06-20 15:30:00,128.44,128.5,128.17,128.27,153304.0,128.44,128.5,128.17,128.27,153304.0
2018-06-21 09:30:00,128.54,129.58,128.4,128.81,64979.0,128.54,129.58,128.4,128.81,64979.0
2018-06-21 10:00:00,128.76,129.12,126.89,126.93,124217.0,128.76,129.12,126.89,126.93,124217.0
2018-06-21 10:30:00,126.93,127.53,126.87,126.93,84883.0,126.93,127.53,126.87,126.93,84883.0
2018-06-21 11:00:00,126.88,127.37,126.73,127.3,44748.0,126.88,127.37,126.73,127.3,44748.0
2018-06-21 11:30:00,127.3,127.98,127.18,127.97,44229.0,127.3,127.98,127.18,127.97,44229.0
2018-06-21 12:00:00,127.91,128.21,127.5,128.19,47504.0,127.91,128.21,127.5,128.19,47504.0
2018-06-21 12:30:00,128.18,128.25,127.78,127.83,52413.0,128.18,128.25,127.78,127.83,52413.0
2018-06-21 13:00:00,127.83,127.88,127.64,127.76,20100.0,127.83,127.88,127.64,127.76,20100.0
2018-06-21 13:30:00,127.73,127.77,127.6,127.71,26562.0,127.73,127.77,127.6,127.71,26562.0
2018-06-21 14:00:00,127.75,127.99,127.66,127.7,31910.0,127.75,127.99,127.66,127.7,31910.0
2018-06-21 14:30:00,127.71,127.99,127.7,127.89,29147.0,127.71,127.99,127.7,127.89,29147.0
2018-06-21 15:00:00,127.87,128.09,127.71,127.88,48103.0,127.87,128.09,127.71,127.88,48103.0
2018-06-21 15:30:00,127.86,127.91,127.7,127.7,124053.0,127.86,127.91,127.7,127.7,124053.0
2018-06-22 09:30:00,128.6,128.6,126.28,127.1,116634.0,128.6,128.6,126.28,127.1,116634.0
2018-06-22 10:00:00,127.0,127.18,126.09,126.16,89753.0,127.0,127.18,126.09,126.16,89753.0
2018-06-22 10:30:00,126.17,126.37,125.52,125.98,89831.0,126.17,126.37,125.52,125.98,89831.0
2018-06-22 11:00:00,126.03,126.52,125.88,126.35,63301.0,126.03,126.52,125.88,126.35,63301.0
2018-06-22 11:30:00,126.32,126.36,125.65,125.69,63744.0,126.32,126.36,125.65,125.69,63744.0
2018-06-22 12:00:00,125.65,125.93,125.44,125.74,37981.0,125.65,125.93,125.44,125.74,37981.0
2018-06-22 12:30:00,125.75,125.79,125.31,125.47,63712.0,125.75,125.79,125.31,125.47,63712.0
2018-06-22 13:00:00,125.5,125.59,125.04,125.14,67459.0,125.5,125.59,125.04,125.14,67459.0
2018-06-22 13:30:00,125.17,125.24,125.06,125.11,62222.0,125.17,125.24,125.06,125.11,62222.0
2018-06-22 14:00:00,125.11,125.16,125.0,125.06,45816.0,125.11,125.16,125.0,125.06,45816.0
2018-06-22 14:30:00,125.08,125.44,125.01,125.19,64667.0,125.08,125.44,125.01,125.19,64667.0
2018-06-22 15:00:00,125.2,125.21,125.0,125.02,65453.0,125.2,125.21,125.0,125.02,65453.0
2018-06-22 15:30:00,125.03,125.11,124.17,124.18,530739.0,125.03,125.11,124.17,124.18,530739.0
2018-06-25 09:30:00,124.26,125.13,122.47,124.98,195679.0,124.26,125.13,122.47,124.98,195679.0
2018-06-25 10:00:00,125.09,125.67,124.37,124.84,141809.0,125.09,125.67,124.37,124.84,141809.0
2018-06-25 10:30:00,124.83,125.4,124.3,125.14,85079.0,124.83,125.4,124.3,125.14,85079.0
2018-06-25 11:00:00,125.11,125.34,124.27,124.55,64321.0,125.11,125.34,124.27,124.55,64321.0
2018-06-25 11:30:00,124.48,125.48,124.38,125.32,71238.0,124.48,125.48,124.38,125.32,71238.0
2018-06-25 12:00:00,125.26,125.33,124.65,125.01,73489.0,125.26,125.33,124.65,125.01,73489.0
2018-06-25 12:30:00,125.09,125.82,124.81,125.81,74968.0,125.09,125.82,124.81,125.81,74968.0
2018-06-25 13:00:00,125.82,126.06,125.6,126.04,103193.0,125.82,126.06,125.6,126.04,103193.0
2018-06-25 13:30:00,125.99,126.43,125.78,126.2,83094.0,125.99,126.43,125.78,126.2,83094.0
2018-06-25 14:00:00,126.21,126.21,125.37,125.37,84432.0,126.21,126.21,125.37,125.37,84432.0
2018-06-25 14:30:00,125.37,125.37,124.23,124.45,69200.0,125.37,125.37,124.23,124.45,69200.0
2018-06-25 15:00:00,124.45,124.82,124.39,124.56,47059.0,124.45,124.82,124.39,124.56,47059.0
2018-06-25 15:30:00,124.6,125.32,124.57,124.83,185405.0,124.6,125.32,124.57,124.83,185405.0
2018-06-26 09:30:00,127.0,127.2,125.28,126.91,113983.0,127.0,127.2,125.28,126.91,113983.0
2018-06-26 10:00:00,126.99,127.6,126.4,126.86,105240.0,126.99,127.6,126.4,126.86,105240.0
2018-06-26 10:30:00,126.85,127.41,125.99,125.99,95784.0,126.85,127.41,125.99,125.99,95784.0
2018-06-26 11:00:00,125.96,126.56,125.9,126.34,76148.0,125.96,126.56,125.9,126.34,76148.0
2018-06-26 11:30:00,126.4,127.0,126.34,126.88,54051.0,126.4,127.0,126.34,126.88,54051.0
2018-06-26 12:00:00,126.9,127.23,126.82,126.98,168564.0,126.9,127.23,126.82,126.98,168564.0
2018-06-26 12:30:00,127.04,127.05,126.68,126.72,51235.0,127.04,127.05,126.68,126.72,51235.0
2018-06-26 13:00:00,126.72,126.88,126.45,126.56,47421.0,126.72,126.88,126.45,126.56,47421.0
2018-06-26 13:30:00,126.56,126.68,126.28,126.3,36250.0,126.56,126.68,126.28,126.3,36250.0
2018-06-26 14:00:00,126.3,126.78,126.26,126.7,34510.0,126.3,126.78,126.26,126.7,34510.0
2018-06-26 14:30:00,126.66,126.9,126.51,126.87,51334.0,126.66,126.9,126.51,126.87,51334.0
2018-06-26 15:00:00,126.87,126.92,126.71,126.79,63426.0,126.87,126.92,126.71,126.79,63426.0
2018-06-26 15:30:00,126.77,126.82,126.37,126.79,224281.0,126.77,126.82,126.37,126.79,224281.0
2018-06-27 09:30:00,126.5,127.5,126.49,127.22,45255.0,126.5,127.5,126.49,127.22,45255.0
2018-06-27 10:00:00,127.26,127.59,126.65,126.88,96178.0,127.26,127.59,126.65,126.88,96178.0
2018-06-27 10:30:00,126.82,127.1,126.62,127.02,70469.0,126.82,127.1,126.62,127.02,70469.0
2018-06-27 11:00:00,126.99,127.05,125.91,125.94,151498.0,126.99,127.05,125.91,125.94,151498.0
2018-06-27 11:30:00,125.94,126.08,125.69,125.89,226007.0,125.94,126.08,125.69,125.89,226007.0
2018-06-27 12:00:00,125.88,125.99,125.13,125.16,50445.0,125.88,125.99,125.13,125.16,50445.0
2018-06-27 12:30:00,125.14,125.15,123.94,123.96,76901.0,125.14,125.15,123.94,123.96,76901.0
2018-06-27 13:00:00,124.02,124.03,123.22,123.43,104443.0,124.02,124.03,123.22,123.43,104443.0
2018-06-27 13:30:00,123.43,123.5,123.05,123.23,58954.0,123.43,123.5,123.05,123.23,58954.0
2018-06-27 14:00:00,123.27,123.46,123.17,123.2,44481.0,123.27,123.46,123.17,123.2,44481.0
2018-06-27 14:30:00,123.16,123.7,123.14,123.63,47254.0,123.16,123.7,123.14,123.63,47254.0
2018-06-27 15:00:00,123.63,124.29,123.46,124.22,112406.0,123.63,124.29,123.46,124.22,112406.0
2018-06-27 15:30:00,124.22,124.22,123.85,123.86,166264.0,124.22,124.22,123.85,123.86,166264.0
2018-06-28 09:30:00,123.79,124.47,122.92,123.64,119220.0,123.79,124.47,122.92,123.64,119220.0
2018-06-28 10:00:00,123.64,124.02,123.26,123.52,170931.0,123.64,124.02,123.26,123.52,170931.0
2018-06-28 10:30:00,123.55,123.55,122.78,123.2,123218.0,123.55,123.55,122.78,123.2,123218.0
2018-06-28 11:00:00,123.28,124.43,123.03,124.36,113473.0,123.28,124.43,123.03,124.36,113473.0
2018-06-28 11:30:00,124.4,124.41,123.52,123.86,68056.0,124.4,124.41,123.52,123.86,68056.0
2018-06-28 12:00:00,123.91,124.17,123.55,123.57,48580.0,123.91,124.17,123.55,123.57,48580.0
2018-06-28 12:30:00,123.73,124.24,123.72,124.06,91896.0,123.73,124.24,123.72,124.06,91896.0
2018-06-28 13:00:00,124.05,124.11,123.75,123.99,47243.0,124.05,124.11,123.75,123.99,47243.0
2018-06-28 13:30:00,124.0,124.69,124.0,124.63,69581.0,124.0,124.69,124.0,124.63,69581.0
2018-06-28 14:00:00,124.69,125.26,124.58,124.72,60010.0,124.69,125.26,124.58,124.72,60010.0
2018-06-28 14:30:00,124.79,124.81,124.52,124.7,107178.0,124.79,124.81,124.52,124.7,107178.0
2018-06-28 15:00:00,124.76,125.05,124.5,124.82,65680.0,124.76,125.05,124.5,124.82,65680.0
2018-06-28 15:30:00,124.84,125.09,124.62,124.94,165465.0,124.84,125.09,124.62,124.94,165465.0
2018-06-29 09:30:00,126.24,127.49,126.07,126.62,124043.0,126.24,127.49,126.07,126.62,124043.0
2018-06-29 10:00:00,126.6,126.6,125.68,126.07,45170.0,126.6,126.6,125.68,126.07,45170.0
2018-06-29 10:30:00,126.04,126.21,125.3,125.39,55330.0,126.04,126.21,125.3,125.39,55330.0
2018-06-29 11:00:00,125.31,125.47,124.89,125.35,59379.0,125.31,125.47,124.89,125.35,59379.0
2018-06-29 11:30:00,125.4,125.4,124.89,124.96,41777.0,125.4,125.4,124.89,124.96,41777.0
2018-06-29 12:00:00,125.0,125.49,124.89,125.33,29286.0,125.0,125.49,124.89,125.33,29286.0
2018-06-29 12:30:00,125.32,125.48,125.18,125.32,31076.0,125.32,125.48,125.18,125.32,31076.0
2018-06-29 13:00:00,125.38,125.77,125.31,125.61,33080.0,125.38,125.77,125.31,125.61,33080.0
2018-06-29 13:30:00,125.63,125.87,125.53,125.57,37865.0,125.63,125.87,125.53,125.57,37865.0
2018-06-29 14:00:00,125.56,125.72,125.3,125.52,27291.0,125.56,125.72,125.3,125.52,27291.0
2018-06-29 14:30:00,125.46,125.54,125.29,125.54,21203.0,125.46,125.54,125.29,125.54,21203.0
2018-06-29 15:00:00,125.54,125.69,125.35,125.5,34232.0,125.54,125.69,125.35,125.5,34232.0
2018-06-29 15:30:00,125.49,125.62,124.85,124.87,200091.0,125.49,125.62,124.85,124.87,200091.0
2018-07-02 09:30:00,124.99,125.37,123.23,124.19,166492.0,124.99,125.37,123.23,124.19,166492.0
2018-07-02 10:00:00,124.2,125.25,123.95,125.19,107682.0,124.2,125.25,123.95,125.19,107682.0
2018-07-02 10:30:00,125.21,125.52,124.96,125.41,80993.0,125.21,125.52,124.96,125.41,80993.0
2018-07-02 11:00:00,125.44,125.48,124.86,125.33,96451.0,125.44,125.48,124.86,125.33,96451.0
2018-07-02 11:30:00,125.27,125.27,124.75,124.92,53054.0,125.27,125.27,124.75,124.92,53054.0
2018-07-02 12:00:00,124.88,125.29,124.83,124.97,54503.0,124.88,125.29,124.83,124.97,54503.0
2018-07-02 12:30:00,124.96,125.41,124.83,125.08,70638.0,124.96,125.41,124.83,125.08,70638.0
2018-07-02 13:00:00,125.13,125.37,124.95,124.98,52183.0,125.13,125.37,124.95,124.98,52183.0
2018-07-02 13:30:00,124.96,125.4,124.93,125.1,42849.0,124.96,125.4,124.93,125.1,42849.0
2018-07-02 14:00:00,125.13,125.25,124.72,124.75,42985.0,125.13,125.25,124.72,124.75,42985.0
2018-07-02 14:30:00,124.77,125.09,124.28,124.28,66947.0,124.77,125.09,124.28,124.28,66947.0
2018-07-02 15:00:00,124.31,125.27,124.31,125.2,55603.0,124.31,125.27,124.31,125.2,55603.0
2018-07-02 15:30:00,125.17,125.53,125.08,125.48,133108.0,125.17,125.53,125.08,125.48,133108.0
2018-07-03 09:30:00,126.12,126.8,125.11,125.66,94488.0,126.12,126.8,125.11,125.66,94488.0
2018-07-03 10:00:00,125.75,126.15,125.42,125.73,61718.0,125.75,126.15,125.42,125.73,61718.0
2018-07-03 10:30:00,125.67,125.94,125.17,125.19,60244.0,125.67,125.94,125.17,125.19,60244.0
2018-07-03 11:00:00,125.23,126.04,125.17,125.7,44595.0,125.23,126.04,125.17,125.7,44595.0
2018-07-03 11:30:00,125.7,125.9,125.37,125.6,51690.0,125.7,125.9,125.37,125.6,51690.0
2018-07-03 12:00:00,125.65,125.81,125.53,125.65,47770.0,125.65,125.81,125.53,125.65,47770.0
2018-07-03 12:30:00,125.65,125.69,124.97,125.22,153097.0,125.65,125.69,124.97,125.22,153097.0
2018-07-05 09:30:00,125.81,125.81,124.46,124.47,38841.0,125.81,125.81,124.46,124.47,38841.0
2018-07-05 10:00:00,124.58,124.7,124.19,124.36,25942.0,124.58,124.7,124.19,124.36,25942.0
2018-07-05 10:30:00,124.24,124.54,123.95,124.08,45331.0,124.24,124.54,123.95,124.08,45331.0
2018-07-05 11:00:00,124.02,124.93,124.0,124.66,24729.0,124.02,124.93,124.0,124.66,24729.0
2018-07-05 11:30:00,124.61,124.68,124.09,124.2,25358.0,124.61,124.68,124.09,124.2,25358.0
2018-07-05 12:00:00,124.22,124.55,124.14,124.55,28134.0,124.22,124.55,124.14,124.55,28134.0
2018-07-05 12:30:00,124.53,124.8,124.49,124.62,21700.0,124.53,124.8,124.49,124.62,21700.0
2018-07-05 13:00:00,124.59,124.83,124.55,124.68,21311.0,124.59,124.83,124.55,124.68,21311.0
2018-07-05 13:30:00,124.66,124.72,124.34,124.62,28425.0,124.66,124.72,124.34,124.62,28425.0
2018-07-05 14:00:00,124.61,124.7,124.12,124.55,44170.0,124.61,124.7,124.12,124.55,44170.0
2018-07-05 14:30:00,124.58,124.73,124.36,124.45,69856.0,124.58,124.73,124.36,124.45,69856.0
2018-07-05 15:00:00,124.42,124.83,124.41,124.7,34903.0,124.42,124.83,124.41,124.7,34903.0
2018-07-05 15:30:00,124.69,124.72,124.24,124.58,134175.0,124.69,124.72,124.24,124.58,134175.0
2018-07-06 09:30:00,124.73,128.85,124.5,128.79,249511.0,124.73,128.85,124.5,128.79,249511.0
2018-07-06 10:00:00,128.75,128.82,127.39,127.8,186332.0,128.75,128.82,127.39,127.8,186332.0
2018-07-06 10:30:00,127.82,128.05,127.4,127.93,78003.0,127.82,128.05,127.4,127.93,78003.0
2018-07-06 11:00:00,127.92,128.05,127.69,128.0,86004.0,127.92,128.05,127.69,128.0,86004.0
2018-07-06 11:30:00,128.0,128.01,126.98,127.07,87141.0,128.0,128.01,126.98,127.07,87141.0
2018-07-06 12:00:00,127.15,127.73,127.06,127.73,47826.0,127.15,127.73,127.06,127.73,47826.0
2018-07-06 12:30:00,127.71,127.97,127.62,127.92,44064.0,127.71,127.97,127.62,127.92,44064.0
2018-07-06 13:00:00,127.98,128.11,127.8,127.91,33569.0,127.98,128.11,127.8,127.91,33569.0
2018-07-06 13:30:00,127.9,128.05,127.79,128.0,36486.0,127.9,128.05,127.79,128.0,36486.0
2018-07-06 14:00:00,128.0,128.13,127.87,127.97,102740.0,128.0,128.13,127.87,127.97,102740.0
2018-07-06 14:30:00,127.96,128.18,127.82,128.14,76383.0,127.96,128.18,127.82,128.14,76383.0
2018-07-06 15:00:00,128.12,128.88,128.11,128.69,233662.0,128.12,128.88,128.11,128.69,233662.0
2018-07-06 15:30:00,128.68,128.78,128.36,128.54,330042.0,128.68,128.78,128.36,128.54,330042.0
2018-07-09 09:30:00,130.0,130.49,127.54,128.0,287292.0,130.0,130.49,127.54,128.0,287292.0
2018-07-09 10:00:00,128.0,128.04,125.88,126.95,216747.0,128.0,128.04,125.88,126.95,216747.0
2018-07-09 10:30:00,126.94,127.2,126.75,126.97,123489.0,126.94,127.2,126.75,126.97,123489.0
2018-07-09 11:00:00,126.97,126.97,126.38,126.85,89434.0,126.97,126.97,126.38,126.85,89434.0
2018-07-09 11:30:00,126.83,126.99,126.65,126.99,68763.0,126.83,126.99,126.65,126.99,68763.0
2018-07-09 12:00:00,126.99,127.05,126.47,126.58,91611.0,126.99,127.05,126.47,126.58,91611.0
2018-07-09 12:30:00,126.56,126.76,126.4,126.69,65829.0,126.56,126.76,126.4,126.69,65829.0
2018-07-09 13:00:00,126.7,126.8,126.45,126.65,38989.0,126.7,126.8,126.45,126.65,38989.0
2018-07-09 13:30:00,126.65,126.96,126.58,126.87,42194.0,126.65,126.96,126.58,126.87,42194.0
2018-07-09 14:00:00,126.87,127.18,126.87,127.16,63161.0,126.87,127.18,126.87,127.16,63161.0
2018-07-09 14:30:00,127.14,127.23,126.86,126.95,49901.0,127.14,127.23,126.86,126.95,49901.0
2018-07-09 15:00:00,126.96,126.96,126.54,126.78,65416.0,126.96,126.96,126.54,126.78,65416.0
2018-07-09 15:30:00,126.79,126.92,126.4,126.53,199472.0,126.79,126.92,126.4,126.53,199472.0
2018-07-10 09:30:00,126.85,128.23,126.5,126.51,112815.0,126.85,128.23,126.5,126.51,112815.0
2018-07-10 10:00:00,126.58,127.1,126.27,126.34,142156.0,126.58,127.1,126.27,126.34,142156.0
2018-07-10 10:30:00,126.34,126.75,126.29,126.44,48373.0,126.34,126.75,126.29,126.44,48373.0
2018-07-10 11:00:00,126.48,126.63,126.29,126.37,46845.0,126.48,126.63,126.29,126.37,46845.0
2018-07-10 11:30:00,126.34,126.72,126.31,126.63,27735.0,126.34,126.72,126.31,126.63,27735.0
2018-07-10 12:00:00,126.61,126.73,126.45,126.67,53707.0,126.61,126.73,126.45,126.67,53707.0
2018-07-10 12:30:00,126.68,126.89,126.62,126.67,22787.0,126.68,126.89,126.62,126.67,22787.0
2018-07-10 13:00:00,126.72,126.72,126.42,126.43,23643.0,126.72,126.72,126.42,126.43,23643.0
2018-07-10 13:30:00,126.47,127.17,126.43,127.11,64476.0,126.47,127.17,126.43,127.11,64476.0
2018-07-10 14:00:00,127.14,127.17,126.85,126.85,26031.0,127.14,127.17,126.85,126.85,26031.0
2018-07-10 14:30:00,126.91,127.19,126.8,127.16,28305.0,126.91,127.19,126.8,127.16,28305.0
2018-07-10 15:00:00,127.17,127.37,127.04,127.23,45590.0,127.17,127.37,127.04,127.23,45590.0
2018-07-10 15:30:00,127.23,127.58,127.23,127.39,143499.0,127.23,127.58,127.23,127.39,143499.0
2018-07-11 09:30:00,126.19,126.45,124.63,125.23,121336.0,126.19,126.45,124.63,125.23,121336.0
2018-07-11 10:00:00,125.28,125.58,124.62,125.56,70425.0,125.28,125.58,124.62,125.56,70425.0
2018-07-11 10:30:00,125.6,126.22,125.45,126.06,78807.0,125.6,126.22,125.45,126.06,78807.0
2018-07-11 11:00:00,126.03,126.15,125.29,125.44,40598.0,126.03,126.15,125.29,125.44,40598.0
2018-07-11 11:30:00,125.36,125.68,125.2,125.6,68360.0,125.36,125.68,125.2,125.6,68360.0
2018-07-11 12:00:00,125.64,125.64,125.05,125.05,25376.0,125.64,125.64,125.05,125.05,25376.0
2018-07-11 12:30:00,125.14,125.37,125.14,125.37,39066.0,125.14,125.37,125.14,125.37,39066.0
2018-07-11 13:00:00,125.37,125.75,125.19,125.75,22952.0,125.37,125.75,125.19,125.75,22952.0
2018-07-11 13:30:00,125.72,126.0,125.58,125.86,46199.0,125.72,126.0,125.58,125.86,46199.0
2018-07-11 14:00:00,125.9,126.05,125.47,125.72,26805.0,125.9,126.05,125.47,125.72,26805.0
2018-07-11 14:30:00,125.7,125.8,125.57,125.72,27147.0,125.7,125.8,125.57,125.72,27147.0
2018-07-11 15:00:00,125.69,125.9,125.56,125.61,32235.0,125.69,125.9,125.56,125.61,32235.0
2018-07-11 15:30:00,125.61,125.79,125.53,125.64,88807.0,125.61,125.79,125.53,125.64,88807.0
2018-07-12 09:30:00,126.47,126.64,125.02,125.87,46986.0,126.47,126.64,125.02,125.87,46986.0
2018-07-12 10:00:00,125.8,126.42,125.58,125.65,62541.0,125.8,126.42,125.58,125.65,62541.0
2018-07-12 10:30:00,125.64,125.88,125.29,125.62,45434.0,125.64,125.88,125.29,125.62,45434.0
2018-07-12 11:00:00,125.61,125.9,125.48,125.51,67252.0,125.61,125.9,125.48,125.51,67252.0
2018-07-12 11:30:00,125.54,125.67,125.17,125.45,21558.0,125.54,125.67,125.17,125.45,21558.0
2018-07-12 12:00:00,125.48,126.04,125.37,125.98,22767.0,125.48,126.04,125.37,125.98,22767.0
2018-07-12 12:30:00,126.0,126.21,125.6,126.13,41816.0,126.0,126.21,125.6,126.13,41816.0
2018-07-12 13:00:00,126.2,126.22,125.69,125.78,49031.0,126.2,126.22,125.69,125.78,49031.0
2018-07-12 13:30:00,125.81,125.94,125.45,125.51,19491.0,125.81,125.94,125.45,125.51,19491.0
2018-07-12 14:00:00,125.55,125.74,125.55,125.66,20538.0,125.55,125.74,125.55,125.66,20538.0
2018-07-12 14:30:00,125.65,125.65,125.34,125.48,20129.0,125.65,125.65,125.34,125.48,20129.0
2018-07-12 15:00:00,125.48,125.56,125.25,125.48,44572.0,125.48,125.56,125.25,125.48,44572.0
2018-07-12 15:30:00,125.46,125.81,125.4,125.73,85220.0,125.46,125.81,125.4,125.73,85220.0
2018-07-13 09:30:00,125.94,126.83,125.94,126.63,66851.0,125.94,126.83,125.94,126.63,66851.0
2018-07-13 10:00:00,126.42,126.6,125.9,125.94,92878.0,126.42,126.6,125.9,125.94,92878.0
2018-07-13 10:30:00,125.99,126.17,125.35,125.71,44371.0,125.99,126.17,125.35,125.71,44371.0
2018-07-13 11:00:00,125.7,125.8,125.47,125.55,47932.0,125.7,125.8,125.47,125.55,47932.0
2018-07-13 11:30:00,125.55,126.01,125.46,125.96,37897.0,125.55,126.01,125.46,125.96,37897.0
2018-07-13 12:00:00,125.93,125.94,125.51,125.58,32451.0,125.93,125.94,125.51,125.58,32451.0
2018-07-13 12:30:00,125.57,125.73,125.35,125.47,77677.0,125.57,125.73,125.35,125.47,77677.0
2018-07-13 13:00:00,125.47,125.62,125.13,125.14,25462.0,125.47,125.62,125.13,125.14,25462.0
2018-07-13 13:30:00,125.17,125.22,124.91,125.21,32428.0,125.17,125.22,124.91,125.21,32428.0
2018-07-13 14:00:00,125.22,125.38,125.05,125.38,32388.0,125.22,125.38,125.05,125.38,32388.0
2018-07-13 14:30:00,125.35,125.52,125.33,125.38,27087.0,125.35,125.52,125.33,125.38,27087.0
2018-07-13 15:00:00,125.46,125.56,125.27,125.3,24460.0,125.46,125.56,125.27,125.3,24460.0
2018-07-13 15:30:00,125.3,125.52,125.18,125.42,102540.0,125.3,125.52,125.18,125.42,102540.0
2018-07-16 09:30:00,125.27,126.61,124.79,125.72,72230.0,125.27,126.61,124.79,125.72,72230.0
2018-07-16 10:00:00,125.6,126.19,125.55,126.19,33375.0,125.6,126.19,125.55,126.19,33375.0
2018-07-16 10:30:00,126.17,126.61,126.06,126.61,56229.0,126.17,126.61,126.06,126.61,56229.0
2018-07-16 11:00:00,126.63,126.91,126.45,126.73,52244.0,126.63,126.91,126.45,126.73,52244.0
2018-07-16 11:30:00,126.71,126.74,126.31,126.34,33469.0,126.71,126.74,126.31,126.34,33469.0
2018-07-16 12:00:00,126.32,126.86,126.32,126.84,29473.0,126.32,126.86,126.32,126.84,29473.0
2018-07-16 12:30:00,126.8,126.86,126.31,126.56,36075.0,126.8,126.86,126.31,126.56,36075.0
2018-07-16 13:00:00,126.56,127.1,126.49,127.05,57935.0,126.56,127.1,126.49,127.05,57935.0
2018-07-16 13:30:00,127.12,127.34,127.04,127.32,34075.0,127.12,127.34,127.04,127.32,34075.0
2018-07-16 14:00:00,127.32,127.47,127.16,127.44,38255.0,127.32,127.47,127.16,127.44,38255.0
2018-07-16 14:30:00,127.4,127.41,126.99,127.02,26411.0,127.4,127.41,126.99,127.02,26411.0
2018-07-16 15:00:00,127.04,127.33,126.81,127.32,43140.0,127.04,127.33,126.81,127.32,43140.0
2018-07-16 15:30:00,127.29,127.49,127.19,127.21,137566.0,127.29,127.49,127.19,127.21,137566.0
2018-07-17 09:30:00,127.02,128.58,127.02,128.03,57910.0,127.02,128.58,127.02,128.03,57910.0
2018-07-17 10:00:00,128.16,128.85,127.78,128.7,74141.0,128.16,128.85,127.78,128.7,74141.0
2018-07-17 10:30:00,128.81,129.43,128.78,129.26,109046.0,128.81,129.43,128.78,129.26,109046.0
2018-07-17 11:00:00,129.26,129.71,129.1,129.42,96007.0,129.26,129.71,129.1,129.42,96007.0
2018-07-17 11:30:00,129.4,130.1,129.4,129.74,127992.0,129.4,130.1,129.4,129.74,127992.0
2018-07-17 12:00:00,129.67,130.0,129.19,129.97,78874.0,129.67,130.0,129.19,129.97,78874.0
2018-07-17 12:30:00,129.97,130.41,129.53,130.24,184545.0,129.97,130.41,129.53,130.24,184545.0
2018-07-17 13:00:00,130.27,130.36,129.66,129.83,155715.0,130.27,130.36,129.66,129.83,155715.0
2018-07-17 13:30:00,129.83,129.83,129.39,129.6,69350.0,129.83,129.83,129.39,129.6,69350.0
2018-07-17 14:00:00,129.52,129.52,128.8,128.92,95325.0,129.52,129.52,128.8,128.92,95325.0
2018-07-17 14:30:00,128.91,129.05,128.81,128.89,58632.0,128.91,129.05,128.81,128.89,58632.0
2018-07-17 15:00:00,128.87,129.55,128.86,129.46,74936.0,128.87,129.55,128.86,129.46,74936.0
2018-07-17 15:30:00,129.47,129.63,129.34,129.45,189745.0,129.47,129.63,129.34,129.45,189745.0
2018-07-18 09:30:00,129.36,129.95,128.03,128.2,84238.0,129.36,129.95,128.03,128.2,84238.0
2018-07-18 10:00:00,128.17,129.02,128.17,128.3,63940.0,128.17,129.02,128.17,128.3,63940.0
2018-07-18 10:30:00,128.23,128.39,127.56,128.03,67450.0,128.23,128.39,127.56,128.03,67450.0
2018-07-18 11:00:00,128.01,128.6,127.95,128.37,55807.0,128.01,128.6,127.95,128.37,55807.0
2018-07-18 11:30:00,128.27,128.61,128.2,128.37,55098.0,128.27,128.61,128.2,128.37,55098.0
2018-07-18 12:00:00,128.32,128.33,127.68,127.72,32620.0,128.32,128.33,127.68,127.72,32620.0
2018-07-18 12:30:00,127.75,127.87,127.52,127.87,32041.0,127.75,127.87,127.52,127.87,32041.0
2018-07-18 13:00:00,127.87,128.4,127.85,128.27,20410.0,127.87,128.4,127.85,128.27,20410.0
2018-07-18 13:30:00,128.22,128.24,127.96,128.18,18947.0,128.22,128.24,127.96,128.18,18947.0
2018-07-18 14:00:00,128.15,128.72,128.15,128.5,49493.0,128.15,128.72,128.15,128.5,49493.0
2018-07-18 14:30:00,128.51,128.72,128.27,128.65,21673.0,128.51,128.72,128.27,128.65,21673.0
2018-07-18 15:00:00,128.64,128.77,128.52,128.73,37777.0,128.64,128.77,128.52,128.73,37777.0
2018-07-18 15:30:00,128.74,128.98,128.54,128.8,156084.0,128.74,128.98,128.54,128.8,156084.0
2018-07-19 09:30:00,128.7,129.01,127.54,128.01,37969.0,128.7,129.01,127.54,128.01,37969.0
2018-07-19 10:00:00,128.06,128.66,127.97,128.25,46816.0,128.06,128.66,127.97,128.25,46816.0
2018-07-19 10:30:00,128.25,128.48,127.8,127.99,41110.0,128.25,128.48,127.8,127.99,41110.0
2018-07-19 11:00:00,128.07,128.25,127.55,127.55,60783.0,128.07,128.25,127.55,127.55,60783.0
2018-07-19 11:30:00,127.58,127.88,127.5,127.59,68244.0,127.58,127.88,127.5,127.59,68244.0
2018-07-19 12:00:00,127.67,127.68,127.25,127.42,55614.0,127.67,127.68,127.25,127.42,55614.0
2018-07-19 12:30:00,127.45,127.66,127.4,127.53,41613.0,127.45,127.66,127.4,127.53,41613.0
2018-07-19 13:00:00,127.53,127.69,127.34,127.41,37631.0,127.53,127.69,127.34,127.41,37631.0
2018-07-19 13:30:00,127.47,127.9,127.39,127.85,31857.0,127.47,127.9,127.39,127.85,31857.0
2018-07-19 14:00:00,127.89,128.16,127.78,127.86,39021.0,127.89,128.16,127.78,127.86,39021.0
2018-07-19 14:30:00,127.88,127.96,127.73,127.87,35268.0,127.88,127.96,127.73,127.87,35268.0
2018-07-19 15:00:00,127.87,127.98,127.61,127.65,59722.0,127.87,127.98,127.61,127.65,59722.0
2018-07-19 15:30:00,127.62,128.0,127.0,127.77,283509.0,127.62,128.0,127.0,127.77,283509.0
2018-07-20 09:30:00,127.6,128.75,127.34,128.69,56342.0,127.6,128.75,127.34,128.69,56342.0
2018-07-20 10:00:00,128.65,128.9,127.69,128.13,96278.0,128.65,128.9,127.69,128.13,96278.0
2018-07-20 10:30:00,128.14,128.14,127.1,127.12,68843.0,128.14,128.14,127.1,127.12,68843.0
2018-07-20 11:00:00,127.15,127.32,126.82,126.82,46012.0,127.15,127.32,126.82,126.82,46012.0
2018-07-20 11:30:00,126.81,126.91,126.4,126.55,48170.0,126.81,126.91,126.4,126.55,48170.0
2018-07-20 12:00:00,126.52,127.03,126.4,126.98,64821.0,126.52,127.03,126.4,126.98,64821.0
2018-07-20 12:30:00,127.0,127.24,126.83,126.96,65201.0,127.0,127.24,126.83,126.96,65201.0
2018-07-20 13:00:00,126.98,126.99,126.65,126.75,45426.0,126.98,126.99,126.65,126.75,45426.0
2018-07-20 13:30:00,126.75,126.79,126.57,126.57,33087.0,126.75,126.79,126.57,126.57,33087.0
2018-07-20 14:00:00,126.55,126.66,126.33,126.47,88496.0,126.55,126.66,126.33,126.47,88496.0
2018-07-20 14:30:00,126.49,126.67,126.48,126.6,84960.0,126.49,126.67,126.48,126.6,84960.0
2018-07-20 15:00:00,126.58,126.62,126.35,126.49,91026.0,126.58,126.62,126.35,126.49,91026.0
2018-07-20 15:30:00,126.48,126.48,126.29,126.45,289921.0,126.48,126.48,126.29,126.45,289921.0
2018-07-23 09:30:00,126.45,126.97,125.07,125.78,90077.0,126.45,126.97,125.07,125.78,90077.0
2018-07-23 10:00:00,125.67,125.88,125.28,125.77,80979.0,125.67,125.88,125.28,125.77,80979.0
2018-07-23 10:30:00,125.73,125.81,125.32,125.39,46364.0,125.73,125.81,125.32,125.39,46364.0
2018-07-23 11:00:00,125.37,125.72,125.19,125.62,52691.0,125.37,125.72,125.19,125.62,52691.0
2018-07-23 11:30:00,125.61,126.1,125.55,126.02,37238.0,125.61,126.1,125.55,126.02,37238.0
2018-07-23 12:00:00,126.05,126.14,125.78,126.13,77411.0,126.05,126.14,125.78,126.13,77411.0
2018-07-23 12:30:00,126.13,126.35,126.09,126.24,59592.0,126.13,126.35,126.09,126.24,59592.0
2018-07-23 13:00:00,126.25,126.31,125.79,125.81,43114.0,126.25,126.31,125.79,125.81,43114.0
2018-07-23 13:30:00,125.84,126.01,125.61,125.69,37707.0,125.84,126.01,125.61,125.69,37707.0
2018-07-23 14:00:00,125.7,125.77,125.3,125.3,59054.0,125.7,125.77,125.3,125.3,59054.0
2018-07-23 14:30:00,125.3,125.59,125.29,125.55,37100.0,125.3,125.59,125.29,125.55,37100.0
2018-07-23 15:00:00,125.53,125.54,125.27,125.4,59341.0,125.53,125.54,125.27,125.4,59341.0
2018-07-23 15:30:00,125.39,125.46,125.23,125.36,145251.0,125.39,125.46,125.23,125.36,145251.0
2018-07-24 09:30:00,125.93,126.39,124.66,124.74,64858.0,125.93,126.39,124.66,124.74,64858.0
2018-07-24 10:00:00,124.74,124.83,123.48,123.65,122731.0,124.74,124.83,123.48,123.65,122731.0
2018-07-24 10:30:00,123.69,123.71,122.84,123.03,158648.0,123.69,123.71,122.84,123.03,158648.0
2018-07-24 11:00:00,123.05,123.1,122.4,122.74,200294.0,123.05,123.1,122.4,122.74,200294.0
2018-07-24 11:30:00,122.69,123.08,122.6,122.85,66979.0,122.69,123.08,122.6,122.85,66979.0
2018-07-24 12:00:00,122.82,123.3,122.79,123.25,59086.0,122.82,123.3,122.79,123.25,59086.0
2018-07-24 12:30:00,123.21,123.32,122.63,122.82,70937.0,123.21,123.32,122.63,122.82,70937.0
2018-07-24 13:00:00,122.82,123.43,122.75,123.0,60552.0,122.82,123.43,122.75,123.0,60552.0
2018-07-24 13:30:00,122.96,123.16,122.76,123.15,49415.0,122.96,123.16,122.76,123.15,49415.0
2018-07-24 14:00:00,123.11,123.11,122.82,123.06,49071.0,123.11,123.11,122.82,123.06,49071.0
2018-07-24 14:30:00,123.08,123.15,122.66,122.79,80113.0,123.08,123.15,122.66,122.79,80113.0
2018-07-24 15:00:00,122.79,123.18,122.78,122.82,51288.0,122.79,123.18,122.78,122.82,51288.0
2018-07-24 15:30:00,122.8,123.19,122.74,122.95,173029.0,122.8,123.19,122.74,122.95,173029.0
2018-07-25 09:30:00,123.66,124.95,123.5,124.13,140962.0,123.66,124.95,123.5,124.13,140962.0
2018-07-25 10:00:00,124.22,124.33,122.94,122.98,73768.0,124.22,124.33,122.94,122.98,73768.0
2018-07-25 10:30:00,123.0,124.3,123.0,124.29,72582.0,123.0,124.3,123.0,124.29,72582.0
2018-07-25 11:00:00,124.29,124.74,124.19,124.74,88038.0,124.29,124.74,124.19,124.74,88038.0
2018-07-25 11:30:00,124.74,124.91,124.51,124.74,70300.0,124.74,124.91,124.51,124.74,70300.0
2018-07-25 12:00:00,124.74,125.47,124.69,125.31,83119.0,124.74,125.47,124.69,125.31,83119.0
2018-07-25 12:30:00,125.31,125.49,125.01,125.12,53974.0,125.31,125.49,125.01,125.12,53974.0
2018-07-25 13:00:00,125.11,125.19,124.41,124.54,53353.0,125.11,125.19,124.41,124.54,53353.0
2018-07-25 13:30:00,124.54,124.7,124.36,124.36,45562.0,124.54,124.7,124.36,124.36,45562.0
2018-07-25 14:00:00,124.37,124.92,124.34,124.91,50942.0,124.37,124.92,124.34,124.91,50942.0
2018-07-25 14:30:00,124.92,125.12,124.83,125.1,52691.0,124.92,125.12,124.83,125.1,52691.0
2018-07-25 15:00:00,125.1,125.11,124.53,124.56,52108.0,125.1,125.11,124.53,124.56,52108.0
2018-07-25 15:30:00,124.54,125.07,124.5,125.02,145856.0,124.54,125.07,124.5,125.02,145856.0
2018-07-26 09:30:00,124.75,125.83,124.29,125.02,35703.0,124.75,125.83,124.29,125.02,35703.0
2018-07-26 10:00:00,125.04,126.16,124.89,125.46,58516.0,125.04,126.16,124.89,125.46,58516.0
2018-07-26 10:30:00,125.41,125.54,124.97,125.52,51458.0,125.41,125.54,124.97,125.52,51458.0
2018-07-26 11:00:00,125.55,125.63,125.07,125.38,74022.0,125.55,125.63,125.07,125.38,74022.0
2018-07-26 11:30:00,125.37,125.45,124.56,124.67,44246.0,125.37,125.45,124.56,124.67,44246.0
2018-07-26 12:00:00,124.73,124.73,123.75,123.85,48446.0,124.73,124.73,123.75,123.85,48446.0
2018-07-26 12:30:00,123.87,124.16,123.76,123.76,23598.0,123.87,124.16,123.76,123.76,23598.0
2018-07-26 13:00:00,123.72,123.78,123.23,123.23,46458.0,123.72,123.78,123.23,123.23,46458.0
2018-07-26 13:30:00,123.23,123.79,123.19,123.72,24956.0,123.23,123.79,123.19,123.72,24956.0
2018-07-26 14:00:00,123.8,124.13,123.74,123.94,31815.0,123.8,124.13,123.74,123.94,31815.0
2018-07-26 14:30:00,123.91,124.39,123.9,124.37,26969.0,123.91,124.39,123.9,124.37,26969.0
2018-07-26 15:00:00,124.34,124.85,124.34,124.67,62441.0,124.34,124.85,124.34,124.67,62441.0
2018-07-26 15:30:00,124.68,124.75,124.35,124.49,161352.0,124.68,124.75,124.35,124.49,161352.0
2018-07-27 09:30:00,124.42,124.92,123.19,123.28,46918.0,124.42,124.92,123.19,123.28,46918.0
2018-07-27 10:00:00,123.28,123.32,122.54,122.7,52000.0,123.28,123.32,122.54,122.7,52000.0
2018-07-27 10:30:00,122.67,122.8,121.24,121.24,239690.0,122.67,122.8,121.24,121.24,239690.0
2018-07-27 11:00:00,121.22,122.04,121.22,121.3,67945.0,121.22,122.04,121.22,121.3,67945.0
2018-07-27 11:30:00,121.31,121.68,121.31,121.41,46457.0,121.31,121.68,121.31,121.41,46457.0
2018-07-27 12:00:00,121.41,121.55,120.92,120.93,48213.0,121.41,121.55,120.92,120.93,48213.0
2018-07-27 12:30:00,120.96,120.96,120.28,120.29,61358.0,120.96,120.96,120.28,120.29,61358.0
2018-07-27 13:00:00,120.28,120.85,120.07,120.12,85248.0,120.28,120.85,120.07,120.12,85248.0
2018-07-27 13:30:00,120.12,120.27,119.81,120.1,75840.0,120.12,120.27,119.81,120.1,75840.0
2018-07-27 14:00:00,120.09,120.16,119.2,119.38,106512.0,120.09,120.16,119.2,119.38,106512.0
2018-07-27 14:30:00,119.4,119.4,118.85,118.99,112338.0,119.4,119.4,118.85,118.99,112338.0
2018-07-27 15:00:00,118.99,118.99,118.99,118.99,0.0,118.99,118.99,118.99,118.99,0.0
2018-07-27 15:30:00,118.99,118.99,118.99,118.99,0.0,118.99,118.99,118.99,118.99,0.0
2018-07-30 09:30:00,120.04,121.25,118.91,120.08,136804.0,120.04,121.25,118.91,120.08,136804.0
2018-07-30 10:00:00,119.98,121.19,119.79,120.67,113925.0,119.98,121.19,119.79,120.67,113925.0
2018-07-30 10:30:00,120.62,120.62,119.52,119.52,83530.0,120.62,120.62,119.52,119.52,83530.0
2018-07-30 11:00:00,119.57,119.86,118.92,119.15,76197.0,119.57,119.86,118.92,119.15,76197.0
2018-07-30 11:30:00,119.14,119.91,119.13,119.88,79477.0,119.14,119.91,119.13,119.88,79477.0
2018-07-30 12:00:00,119.83,119.83,119.05,119.19,39494.0,119.83,119.83,119.05,119.19,39494.0
2018-07-30 12:30:00,119.18,119.33,118.91,119.24,43606.0,119.18,119.33,118.91,119.24,43606.0
2018-07-30 13:00:00,119.27,119.62,119.07,119.55,66138.0,119.27,119.62,119.07,119.55,66138.0
2018-07-30 13:30:00,119.55,119.62,119.15,119.42,38466.0,119.55,119.62,119.15,119.42,38466.0
2018-07-30 14:00:00,119.41,119.59,119.33,119.36,44488.0,119.41,119.59,119.33,119.36,44488.0
2018-07-30 14:30:00,119.39,119.41,119.07,119.23,46857.0,119.39,119.41,119.07,119.23,46857.0
2018-07-30 15:00:00,119.23,119.26,118.99,119.01,60219.0,119.23,119.26,118.99,119.01,60219.0
2018-07-30 15:30:00,119.0,119.38,118.65,118.83,185293.0,119.0,119.38,118.65,118.83,185293.0
2018-07-31 09:30:00,118.86,119.39,117.65,118.52,88252.0,118.86,119.39,117.65,118.52,88252.0
2018-07-31 10:00:00,118.64,119.11,118.5,118.81,60325.0,118.64,119.11,118.5,118.81,60325.0
2018-07-31 10:30:00,118.79,119.18,118.63,118.85,84224.0,118.79,119.18,118.63,118.85,84224.0
2018-07-31 11:00:00,118.87,119.7,118.84,119.52,70691.0,118.87,119.7,118.84,119.52,70691.0
2018-07-31 11:30:00,119.53,120.27,119.47,120.09,56520.0,119.53,120.27,119.47,120.09,56520.0
2018-07-31 12:00:00,120.13,120.5,120.04,120.43,41399.0,120.13,120.5,120.04,120.43,41399.0
2018-07-31 12:30:00,120.42,120.65,120.11,120.17,63476.0,120.42,120.65,120.11,120.17,63476.0
2018-07-31 13:00:00,120.14,120.25,119.62,119.71,25675.0,120.14,120.25,119.62,119.71,25675.0
2018-07-31 13:30:00,119.69,119.79,119.52,119.73,23663.0,119.69,119.79,119.52,119.73,23663.0
2018-07-31 14:00:00,119.72,120.06,119.52,120.06,16689.0,119.72,120.06,119.52,120.06,16689.0
2018-07-31 14:30:00,120.05,120.39,119.96,120.31,33858.0,120.05,120.39,119.96,120.31,33858.0
2018-07-31 15:00:00,120.26,120.29,120.06,120.14,43574.0,120.26,120.29,120.06,120.14,43574.0
2018-07-31 15:30:00,120.14,120.2,119.9,119.98,131636.0,120.14,120.2,119.9,119.98,131636.0
2018-08-01 09:30:00,120.18,121.81,120.18,121.32,110257.0,120.18,121.81,120.18,121.32,110257.0
2018-08-01 10:00:00,121.28,121.28,120.23,120.23,81815.0,121.28,121.28,120.23,120.23,81815.0
2018-08-01 10:30:00,120.21,120.86,120.0,120.52,73150.0,120.21,120.86,120.0,120.52,73150.0
2018-08-01 11:00:00,120.52,120.6,120.03,120.21,73080.0,120.52,120.6,120.03,120.21,73080.0
2018-08-01 11:30:00,120.18,120.46,119.83,119.83,63972.0,120.18,120.46,119.83,119.83,63972.0
2018-08-01 12:00:00,119.85,120.23,119.63,119.79,119974.0,119.85,120.23,119.63,119.79,119974.0
2018-08-01 12:30:00,119.74,120.2,119.55,120.18,59216.0,119.74,120.2,119.55,120.18,59216.0
2018-08-01 13:00:00,120.14,120.55,120.0,120.53,68584.0,120.14,120.55,120.0,120.53,68584.0
2018-08-01 13:30:00,120.54,120.88,119.56,119.75,69004.0,120.54,120.88,119.56,119.75,69004.0
2018-08-01 14:00:00,119.85,120.72,119.85,120.66,64061.0,119.85,120.72,119.85,120.66,64061.0
2018-08-01 14:30:00,120.65,120.83,120.41,120.72,45987.0,120.65,120.83,120.41,120.72,45987.0
2018-08-01 15:00:00,120.72,121.12,120.72,120.98,91782.0,120.72,121.12,120.72,120.98,91782.0
2018-08-01 15:30:00,120.97,120.97,120.41,120.57,170764.0,120.97,120.97,120.41,120.57,170764.0
2018-08-02 09:30:00,120.93,121.43,120.53,120.73,65492.0,120.93,121.43,120.53,120.73,65492.0
2018-08-02 10:00:00,120.73,121.71,120.57,121.65,63562.0,120.73,121.71,120.57,121.65,63562.0
2018-08-02 10:30:00,121.65,123.25,121.56,123.09,131186.0,121.65,123.25,121.56,123.09,131186.0
2018-08-02 11:00:00,123.08,124.02,122.84,123.81,157132.0,123.08,124.02,122.84,123.81,157132.0
2018-08-02 11:30:00,123.87,123.96,123.08,123.48,94708.0,123.87,123.96,123.08,123.48,94708.0
2018-08-02 12:00:00,123.46,123.85,123.34,123.65,53727.0,123.46,123.85,123.34,123.65,53727.0
2018-08-02 12:30:00,123.64,124.0,123.37,123.99,59220.0,123.64,124.0,123.37,123.99,59220.0
2018-08-02 13:00:00,124.01,124.75,124.0,124.33,93538.0,124.01,124.75,124.0,124.33,93538.0
2018-08-02 13:30:00,124.36,124.76,124.06,124.6,73029.0,124.36,124.76,124.06,124.6,73029.0
2018-08-02 14:00:00,124.56,125.1,124.4,125.1,79804.0,124.56,125.1,124.4,125.1,79804.0
2018-08-02 14:30:00,125.1,125.2,124.84,125.16,68036.0,125.1,125.2,124.84,125.16,68036.0
2018-08-02 15:00:00,125.15,125.22,124.96,124.97,77132.0,125.15,125.22,124.96,124.97,77132.0
2018-08-02 15:30:00,124.98,124.98,124.32,124.36,260078.0,124.98,124.98,124.32,124.36,260078.0
2018-08-03 09:30:00,124.35,126.1,124.35,125.23,130919.0,124.35,126.1,124.35,125.23,130919.0
2018-08-03 10:00:00,125.23,125.77,125.03,125.41,66746.0,125.23,125.77,125.03,125.41,66746.0
2018-08-03 10:30:00,125.46,125.49,124.65,124.84,69487.0,125.46,125.49,124.65,124.84,69487.0
2018-08-03 11:00:00,124.95,125.0,124.55,124.58,32878.0,124.95,125.0,124.55,124.58,32878.0
2018-08-03 11:30:00,124.58,125.05,124.57,124.87,53998.0,124.58,125.05,124.57,124.87,53998.0
2018-08-03 12:00:00,124.94,125.16,124.75,124.93,55841.0,124.94,125.16,124.75,124.93,55841.0
2018-08-03 12:30:00,124.99,125.18,124.88,125.14,42951.0,124.99,125.18,124.88,125.14,42951.0
2018-08-03 13:00:00,125.13,125.27,124.99,125.2,48168.0,125.13,125.27,124.99,125.2,48168.0
2018-08-03 13:30:00,125.21,125.7,125.08,125.61,38148.0,125.21,125.7,125.08,125.61,38148.0
2018-08-03 14:00:00,125.61,125.81,125.47,125.76,51042.0,125.61,125.81,125.47,125.76,51042.0
2018-08-03 14:30:00,125.8,126.08,125.78,126.08,71909.0,125.8,126.08,125.78,126.08,71909.0
2018-08-03 15:00:00,126.1,126.21,125.96,126.05,72510.0,126.1,126.21,125.96,126.05,72510.0
2018-08-03 15:30:00,126.04,126.33,125.93,126.07,207609.0,126.04,126.33,125.93,126.07,207609.0
2018-08-06 09:30:00,126.0,126.19,124.65,125.55,61939.0,126.0,126.19,124.65,125.55,61939.0
2018-08-06 10:00:00,125.44,125.86,125.18,125.52,74665.0,125.44,125.86,125.18,125.52,74665.0
2018-08-06 10:30:00,125.57,125.76,124.93,125.0,69008.0,125.57,125.76,124.93,125.0,69008.0
2018-08-06 11:00:00,125.0,125.44,124.45,124.48,75027.0,125.0,125.44,124.45,124.48,75027.0
2018-08-06 11:30:00,124.46,124.96,124.38,124.8,27638.0,124.46,124.96,124.38,124.8,27638.0
2018-08-06 12:00:00,124.77,125.3,124.74,125.23,36341.0,124.77,125.3,124.74,125.23,36341.0
2018-08-06 12:30:00,125.29,126.24,125.24,126.08,93738.0,125.29,126.24,125.24,126.08,93738.0
2018-08-06 13:00:00,126.07,126.08,125.79,125.97,26699.0,126.07,126.08,125.79,125.97,26699.0
2018-08-06 13:30:00,125.98,126.0,125.72,125.87,44906.0,125.98,126.0,125.72,125.87,44906.0
2018-08-06 14:00:00,125.87,125.97,125.77,125.88,31269.0,125.87,125.97,125.77,125.88,31269.0
2018-08-06 14:30:00,125.87,126.08,125.86,126.05,81514.0,125.87,126.08,125.86,126.05,81514.0
2018-08-06 15:00:00,126.06,126.39,125.92,126.32,79877.0,126.06,126.39,125.92,126.32,79877.0
2018-08-06 15:30:00,126.32,126.52,126.22,126.33,257734.0,126.32,126.52,126.22,126.33,257734.0
2018-08-07 09:30:00,127.08,127.1,125.39,125.79,61873.0,127.08,127.1,125.39,125.79,61873.0
2018-08-07 10:00:00,125.72,125.9,125.39,125.73,74545.0,125.72,125.9,125.39,125.73,74545.0
2018-08-07 10:30:00,125.75,125.85,124.99,125.19,58250.0,125.75,125.85,124.99,125.19,58250.0
2018-08-07 11:00:00,125.25,125.65,125.05,125.29,46998.0,125.25,125.65,125.05,125.29,46998.0
2018-08-07 11:30:00,125.28,125.34,124.99,125.29,66863.0,125.28,125.34,124.99,125.29,66863.0
2018-08-07 12:00:00,125.3,125.41,125.1,125.17,39729.0,125.3,125.41,125.1,125.17,39729.0
2018-08-07 12:30:00,125.17,125.52,125.05,125.22,38441.0,125.17,125.52,125.05,125.22,38441.0
2018-08-07 13:00:00,125.24,125.25,125.0,125.09,39421.0,125.24,125.25,125.0,125.09,39421.0
2018-08-07 13:30:00,125.12,125.52,125.04,125.35,43846.0,125.12,125.52,125.04,125.35,43846.0
2018-08-07 14:00:00,125.37,125.98,125.33,125.97,37955.0,125.37,125.98,125.33,125.97,37955.0
2018-08-07 14:30:00,125.97,126.12,125.72,125.86,47324.0,125.97,126.12,125.72,125.86,47324.0
2018-08-07 15:00:00,125.86,125.97,125.58,125.85,61318.0,125.86,125.97,125.58,125.85,61318.0
2018-08-07 15:30:00,125.83,125.87,125.56,125.63,218354.0,125.83,125.87,125.56,125.63,218354.0
2018-08-08 09:30:00,125.77,126.23,124.85,126.08,53978.0,125.77,126.23,124.85,126.08,53978.0
2018-08-08 10:00:00,126.08,126.08,125.16,125.54,45647.0,126.08,126.08,125.16,125.54,45647.0
2018-08-08 10:30:00,125.55,126.06,125.44,125.98,114249.0,125.55,126.06,125.44,125.98,114249.0
2018-08-08 11:00:00,126.04,126.29,125.88,126.15,77168.0,126.04,126.29,125.88,126.15,77168.0
2018-08-08 11:30:00,126.21,126.55,126.05,126.31,94161.0,126.21,126.55,126.05,126.31,94161.0
2018-08-08 12:00:00,126.39,126.97,126.35,126.9,55031.0,126.39,126.97,126.35,126.9,55031.0
2018-08-08 12:30:00,126.87,126.97,126.56,126.6,26276.0,126.87,126.97,126.56,126.6,26276.0
2018-08-08 13:00:00,126.64,126.94,126.6,126.73,33880.0,126.64,126.94,126.6,126.73,33880.0
2018-08-08 13:30:00,126.76,126.99,126.75,126.85,17669.0,126.76,126.99,126.75,126.85,17669.0
2018-08-08 14:00:00,126.81,127.12,126.79,127.1,25679.0,126.81,127.12,126.79,127.1,25679.0
2018-08-08 14:30:00,127.15,127.27,126.97,127.0,36402.0,127.15,127.27,126.97,127.0,36402.0
2018-08-08 15:00:00,127.0,127.55,126.99,127.43,73715.0,127.0,127.55,126.99,127.43,73715.0
2018-08-08 15:30:00,127.45,127.65,127.16,127.16,189070.0,127.45,127.65,127.16,127.16,189070.0
2018-08-09 09:30:00,127.74,128.68,127.11,127.39,65650.0,127.74,128.68,127.11,127.39,65650.0
2018-08-09 10:00:00,127.32,128.41,127.31,128.09,41585.0,127.32,128.41,127.31,128.09,41585.0
2018-08-09 10:30:00,128.15,128.6,127.8,128.21,36703.0,128.15,128.6,127.8,128.21,36703.0
2018-08-09 11:00:00,128.19,128.41,127.88,127.88,27787.0,128.19,128.41,127.88,127.88,27787.0
2018-08-09 11:30:00,127.87,128.36,127.76,127.87,40253.0,127.87,128.36,127.76,127.87,40253.0
2018-08-09 12:00:00,127.91,128.12,127.85,127.93,22796.0,127.91,128.12,127.85,127.93,22796.0
2018-08-09 12:30:00,127.91,128.15,127.9,128.06,18287.0,127.91,128.15,127.9,128.06,18287.0
2018-08-09 13:00:00,128.12,128.13,127.97,128.05,11198.0,128.12,128.13,127.97,128.05,11198.0
2018-08-09 13:30:00,128.12,128.46,128.12,128.46,19320.0,128.12,128.46,128.12,128.46,19320.0
2018-08-09 14:00:00,128.44,128.6,128.4,128.49,32813.0,128.44,128.6,128.4,128.49,32813.0
2018-08-09 14:30:00,128.5,128.67,128.5,128.62,21353.0,128.5,128.67,128.5,128.62,21353.0
2018-08-09 15:00:00,128.59,128.69,128.35,128.46,48323.0,128.59,128.69,128.35,128.46,48323.0
2018-08-09 15:30:00,128.47,128.51,128.12,128.15,167526.0,128.47,128.51,128.12,128.15,167526.0
2018-08-10 09:30:00,127.48,128.01,126.78,127.42,86151.0,127.48,128.01,126.78,127.42,86151.0
2018-08-10 10:00:00,127.32,128.45,127.08,128.37,57002.0,127.32,128.45,127.08,128.37,57002.0
2018-08-10 10:30:00,128.39,128.82,128.35,128.44,46992.0,128.39,128.82,128.35,128.44,46992.0
2018-08-10 11:00:00,128.46,128.7,128.35,128.53,62239.0,128.46,128.7,128.35,128.53,62239.0
2018-08-10 11:30:00,128.51,129.89,128.43,129.86,72702.0,128.51,129.89,128.43,129.86,72702.0
2018-08-10 12:00:00,129.79,129.87,129.45,129.87,75176.0,129.79,129.87,129.45,129.87,75176.0
2018-08-10 12:30:00,129.85,130.07,129.74,129.89,148234.0,129.85,130.07,129.74,129.89,148234.0
2018-08-10 13:00:00,129.84,129.9,129.39,129.49,50146.0,129.84,129.9,129.39,129.49,50146.0
2018-08-10 13:30:00,129.47,129.84,129.47,129.67,53276.0,129.47,129.84,129.47,129.67,53276.0
2018-08-10 14:00:00,129.63,129.83,129.31,129.35,68348.0,129.63,129.83,129.31,129.35,68348.0
2018-08-10 14:30:00,129.33,130.12,129.27,130.06,85052.0,129.33,130.12,129.27,130.06,85052.0
2018-08-10 15:00:00,130.03,130.69,129.98,130.54,162798.0,130.03,130.69,129.98,130.54,162798.0
2018-08-10 15:30:00,130.55,130.76,130.21,130.51,380790.0,130.55,130.76,130.21,130.51,380790.0
2018-08-13 09:30:00,131.08,131.88,129.8,131.33,131516.0,131.08,131.88,129.8,131.33,131516.0
2018-08-13 10:00:00,131.36,131.83,130.62,130.91,78688.0,131.36,131.83,130.62,130.91,78688.0
2018-08-13 10:30:00,131.02,131.37,130.9,130.97,50504.0,131.02,131.37,130.9,130.97,50504.0
2018-08-13 11:00:00,130.97,130.97,129.63,129.64,96053.0,130.97,130.97,129.63,129.64,96053.0
2018-08-13 11:30:00,129.63,129.95,129.47,129.57,65093.0,129.63,129.95,129.47,129.57,65093.0
2018-08-13 12:00:00,129.59,129.86,129.47,129.79,83334.0,129.59,129.86,129.47,129.79,83334.0
2018-08-13 12:30:00,129.79,130.14,129.74,129.74,42573.0,129.79,130.14,129.74,129.74,42573.0
2018-08-13 13:00:00,129.74,129.83,129.3,129.71,34360.0,129.74,129.83,129.3,129.71,34360.0
2018-08-13 13:30:00,129.81,129.82,129.34,129.34,25389.0,129.81,129.82,129.34,129.34,25389.0
2018-08-13 14:00:00,129.34,130.0,129.29,129.9,41931.0,129.34,130.0,129.29,129.9,41931.0
2018-08-13 14:30:00,129.9,129.94,129.66,129.83,38800.0,129.9,129.94,129.66,129.83,38800.0
2018-08-13 15:00:00,129.83,130.02,129.8,129.89,86828.0,129.83,130.02,129.8,129.89,86828.0
2018-08-13 15:30:00,129.88,130.24,129.78,129.94,219611.0,129.88,130.24,129.78,129.94,219611.0
2018-08-14 09:30:00,130.5,130.92,127.61,127.9,149835.0,130.5,130.92,127.61,127.9,149835.0
2018-08-14 10:00:00,128.0,129.25,127.59,129.25,108533.0,128.0,129.25,127.59,129.25,108533.0
2018-08-14 10:30:00,129.26,130.18,129.25,129.8,98573.0,129.26,130.18,129.25,129.8,98573.0
2018-08-14 11:00:00,129.81,129.98,129.54,129.56,70065.0,129.81,129.98,129.54,129.56,70065.0
2018-08-14 11:30:00,129.55,129.73,129.35,129.51,40036.0,129.55,129.73,129.35,129.51,40036.0
2018-08-14 12:00:00,129.52,129.82,129.41,129.72,57789.0,129.52,129.82,129.41,129.72,57789.0
2018-08-14 12:30:00,129.75,130.09,129.61,129.85,36463.0,129.75,130.09,129.61,129.85,36463.0
2018-08-14 13:00:00,129.81,130.08,129.81,129.97,42010.0,129.81,130.08,129.81,129.97,42010.0
2018-08-14 13:30:00,130.0,130.04,129.8,129.82,22963.0,130.0,130.04,129.8,129.82,22963.0
2018-08-14 14:00:00,129.82,129.87,129.51,129.72,29342.0,129.82,129.87,129.51,129.72,29342.0
2018-08-14 14:30:00,129.7,129.89,129.57,129.67,31127.0,129.7,129.89,129.57,129.67,31127.0
2018-08-14 15:00:00,129.69,130.36,129.68,130.26,49943.0,129.69,130.36,129.68,130.26,49943.0
2018-08-14 15:30:00,130.27,130.31,129.46,129.47,255322.0,130.27,130.31,129.46,129.47,255322.0
2018-08-15 09:30:00,128.9,128.9,127.01,127.48,87920.0,128.9,128.9,127.01,127.48,87920.0
2018-08-15 10:00:00,127.37,127.39,125.54,125.66,152343.0,127.37,127.39,125.54,125.66,152343.0
2018-08-15 10:30:00,125.72,126.49,125.53,125.97,73571.0,125.72,126.49,125.53,125.97,73571.0
2018-08-15 11:00:00,125.9,126.31,125.72,126.03,68542.0,125.9,126.31,125.72,126.03,68542.0
2018-08-15 11:30:00,126.0,126.03,125.06,125.18,80143.0,126.0,126.03,125.06,125.18,80143.0
2018-08-15 12:00:00,125.23,125.96,125.08,125.96,45380.0,125.23,125.96,125.08,125.96,45380.0
2018-08-15 12:30:00,125.94,126.51,125.9,126.51,45914.0,125.94,126.51,125.9,126.51,45914.0
2018-08-15 13:00:00,126.55,126.68,126.37,126.42,35465.0,126.55,126.68,126.37,126.42,35465.0
2018-08-15 13:30:00,126.45,126.5,126.09,126.33,28954.0,126.45,126.5,126.09,126.33,28954.0
2018-08-15 14:00:00,126.29,126.45,125.72,125.79,38478.0,126.29,126.45,125.72,125.79,38478.0
2018-08-15 14:30:00,125.8,126.05,125.66,125.95,38348.0,125.8,126.05,125.66,125.95,38348.0
2018-08-15 15:00:00,125.96,126.38,125.66,126.35,61858.0,125.96,126.38,125.66,126.35,61858.0
2018-08-15 15:30:00,126.38,126.6,126.3,126.44,154108.0,126.38,126.6,126.3,126.44,154108.0
2018-08-16 09:30:00,129.2,129.42,127.17,127.48,97643.0,129.2,129.42,127.17,127.48,97643.0
2018-08-16 10:00:00,127.59,128.99,127.54,128.53,77526.0,127.59,128.99,127.54,128.53,77526.0
2018-08-16 10:30:00,128.56,129.37,128.56,129.16,66763.0,128.56,129.37,128.56,129.16,66763.0
2018-08-16 11:00:00,129.22,129.44,129.09,129.42,51355.0,129.22,129.44,129.09,129.42,51355.0
2018-08-16 11:30:00,129.38,129.75,129.21,129.74,70096.0,129.38,129.75,129.21,129.74,70096.0
2018-08-16 12:00:00,129.77,130.48,129.34,130.16,73315.0,129.77,130.48,129.34,130.16,73315.0
2018-08-16 12:30:00,130.11,130.19,129.55,129.62,70878.0,130.11,130.19,129.55,129.62,70878.0
2018-08-16 13:00:00,129.59,129.8,129.13,129.32,43301.0,129.59,129.8,129.13,129.32,43301.0
2018-08-16 13:30:00,129.36,129.55,128.92,129.01,26551.0,129.36,129.55,128.92,129.01,26551.0
2018-08-16 14:00:00,129.03,129.24,129.0,129.1,35673.0,129.03,129.24,129.0,129.1,35673.0
2018-08-16 14:30:00,129.1,129.81,129.03,129.78,54521.0,129.1,129.81,129.03,129.78,54521.0
2018-08-16 15:00:00,129.78,129.96,129.6,129.69,56353.0,129.78,129.96,129.6,129.69,56353.0
2018-08-16 15:30:00,129.71,129.73,129.42,129.47,182798.0,129.71,129.73,129.42,129.47,182798.0
2018-08-17 09:30:00,130.25,130.49,129.07,129.53,74216.0,130.25,130.49,129.07,129.53,74216.0
2018-08-17 10:00:00,129.46,129.97,129.32,129.8,81268.0,129.46,129.97,129.32,129.8,81268.0
2018-08-17 10:30:00,129.83,130.3,129.59,129.7,68589.0,129.83,130.3,129.59,129.7,68589.0
2018-08-17 11:00:00,129.7,130.04,129.7,130.02,57576.0,129.7,130.04,129.7,130.02,57576.0
2018-08-17 11:30:00,130.05,130.45,129.95,130.24,47625.0,130.05,130.45,129.95,130.24,47625.0
2018-08-17 12:00:00,130.22,130.33,129.91,130.02,35826.0,130.22,130.33,129.91,130.02,35826.0
2018-08-17 12:30:00,130.02,130.18,129.94,130.02,34537.0,130.02,130.18,129.94,130.02,34537.0
2018-08-17 13:00:00,130.02,130.32,130.01,130.27,26271.0,130.02,130.32,130.01,130.27,26271.0
2018-08-17 13:30:00,130.27,130.63,130.27,130.58,50538.0,130.27,130.63,130.27,130.58,50538.0
2018-08-17 14:00:00,130.57,130.9,130.56,130.75,38702.0,130.57,130.9,130.56,130.75,38702.0
2018-08-17 14:30:00,130.72,130.72,130.32,130.47,36436.0,130.72,130.72,130.32,130.47,36436.0
2018-08-17 15:00:00,130.47,130.51,130.03,130.06,45752.0,130.47,130.51,130.03,130.06,45752.0
2018-08-17 15:30:00,130.06,130.33,130.03,130.19,111326.0,130.06,130.33,130.03,130.19,111326.0
2018-08-20 09:30:00,130.93,132.22,130.3,132.22,113995.0,130.93,132.22,130.3,132.22,113995.0
2018-08-20 10:00:00,132.28,134.0,132.2,133.27,170374.0,132.28,134.0,132.2,133.27,170374.0
2018-08-20 10:30:00,133.25,134.3,133.17,134.11,144485.0,133.25,134.3,133.17,134.11,144485.0
2018-08-20 11:00:00,134.18,134.76,134.02,134.43,93054.0,134.18,134.76,134.02,134.43,93054.0
2018-08-20 11:30:00,134.45,134.89,133.93,134.74,95339.0,134.45,134.89,133.93,134.74,95339.0
2018-08-20 12:00:00,134.78,135.89,134.65,135.82,257381.0,134.78,135.89,134.65,135.82,257381.0
2018-08-20 12:30:00,135.82,137.11,135.81,136.77,314194.0,135.82,137.11,135.81,136.77,314194.0
2018-08-20 13:00:00,136.8,137.07,136.23,136.92,162725.0,136.8,137.07,136.23,136.92,162725.0
2018-08-20 13:30:00,136.92,137.19,136.75,136.99,131347.0,136.92,137.19,136.75,136.99,131347.0
2018-08-20 14:00:00,137.0,137.03,136.44,136.88,117254.0,137.0,137.03,136.44,136.88,117254.0
2018-08-20 14:30:00,136.91,137.05,136.09,136.2,147997.0,136.91,137.05,136.09,136.2,147997.0
2018-08-20 15:00:00,136.21,136.63,136.17,136.49,144014.0,136.21,136.63,136.17,136.49,144014.0
2018-08-20 15:30:00,136.47,136.89,136.41,136.68,311443.0,136.47,136.89,136.41,136.68,311443.0
2018-08-21 09:30:00,137.3,139.64,136.58,136.65,171585.0,137.3,139.64,136.58,136.65,171585.0
2018-08-21 10:00:00,136.69,136.84,134.93,135.39,171393.0,136.69,136.84,134.93,135.39,171393.0
2018-08-21 10:30:00,135.34,135.63,134.69,135.33,130852.0,135.34,135.63,134.69,135.33,130852.0
2018-08-21 11:00:00,135.27,135.83,134.91,135.37,76829.0,135.27,135.83,134.91,135.37,76829.0
2018-08-21 11:30:00,135.43,135.65,135.32,135.59,55526.0,135.43,135.65,135.32,135.59,55526.0
2018-08-21 12:00:00,135.6,136.16,135.49,136.11,69795.0,135.6,136.16,135.49,136.11,69795.0
2018-08-21 12:30:00,136.16,136.17,135.45,135.45,33923.0,136.16,136.17,135.45,135.45,33923.0
2018-08-21 13:00:00,135.55,135.57,135.22,135.28,40545.0,135.55,135.57,135.22,135.28,40545.0
2018-08-21 13:30:00,135.33,135.57,135.08,135.08,38600.0,135.33,135.57,135.08,135.08,38600.0
2018-08-21 14:00:00,135.08,135.83,135.07,135.6,61541.0,135.08,135.83,135.07,135.6,61541.0
2018-08-21 14:30:00,135.53,135.56,135.25,135.36,41096.0,135.53,135.56,135.25,135.36,41096.0
2018-08-21 15:00:00,135.37,135.59,135.27,135.38,69726.0,135.37,135.59,135.27,135.38,69726.0
2018-08-21 15:30:00,135.37,135.8,135.37,135.63,223229.0,135.37,135.8,135.37,135.63,223229.0
2018-08-22 09:30:00,136.28,137.74,135.88,136.3,111280.0,136.28,137.74,135.88,136.3,111280.0
2018-08-22 10:00:00,136.05,136.9,136.05,136.86,95986.0,136.05,136.9,136.05,136.86,95986.0
2018-08-22 10:30:00,136.84,138.24,136.84,137.5,87485.0,136.84,138.24,136.84,137.5,87485.0
2018-08-22 11:00:00,137.49,137.6,137.02,137.13,53545.0,137.49,137.6,137.02,137.13,53545.0
2018-08-22 11:30:00,137.21,137.3,136.72,136.95,62864.0,137.21,137.3,136.72,136.95,62864.0
2018-08-22 12:00:00,136.94,137.27,136.78,136.88,47564.0,136.94,137.27,136.78,136.88,47564.0
2018-08-22 12:30:00,136.91,136.92,136.57,136.7,29269.0,136.91,136.92,136.57,136.7,29269.0
2018-08-22 13:00:00,136.66,136.66,136.14,136.53,42908.0,136.66,136.66,136.14,136.53,42908.0
2018-08-22 13:30:00,136.51,136.51,136.11,136.44,37977.0,136.51,136.51,136.11,136.44,37977.0
2018-08-22 14:00:00,136.46,136.59,135.85,135.94,54132.0,136.46,136.59,135.85,135.94,54132.0
2018-08-22 14:30:00,135.97,135.97,135.38,135.63,42666.0,135.97,135.97,135.38,135.63,42666.0
2018-08-22 15:00:00,135.7,135.98,135.61,135.84,53650.0,135.7,135.98,135.61,135.84,53650.0
2018-08-22 15:30:00,135.86,136.04,135.43,135.49,177842.0,135.86,136.04,135.43,135.49,177842.0
2018-08-23 09:30:00,135.49,136.7,134.61,135.74,93016.0,135.49,136.7,134.61,135.74,93016.0
2018-08-23 10:00:00,135.75,137.28,135.66,137.22,60573.0,135.75,137.28,135.66,137.22,60573.0
2018-08-23 10:30:00,137.28,137.58,136.84,136.95,47158.0,137.28,137.58,136.84,136.95,47158.0
2018-08-23 11:00:00,136.95,137.32,136.32,136.4,91813.0,136.95,137.32,136.32,136.4,91813.0
2018-08-23 11:30:00,136.36,136.95,136.31,136.85,68824.0,136.36,136.95,136.31,136.85,68824.0
2018-08-23 12:00:00,136.86,137.38,136.5,137.34,41718.0,136.86,137.38,136.5,137.34,41718.0
2018-08-23 12:30:00,137.34,137.34,136.74,136.91,45628.0,137.34,137.34,136.74,136.91,45628.0
2018-08-23 13:00:00,136.9,137.04,136.69,136.69,36967.0,136.9,137.04,136.69,136.69,36967.0
2018-08-23 13:30:00,136.71,136.77,136.5,136.5,36804.0,136.71,136.77,136.5,136.5,36804.0
2018-08-23 14:00:00,136.51,136.87,136.37,136.37,36334.0,136.51,136.87,136.37,136.37,36334.0
2018-08-23 14:30:00,136.39,136.6,136.38,136.5,39020.0,136.39,136.6,136.38,136.5,39020.0
2018-08-23 15:00:00,136.49,136.59,136.38,136.44,65519.0,136.49,136.59,136.38,136.44,65519.0
2018-08-23 15:30:00,136.43,136.47,135.99,136.22,111442.0,136.43,136.47,135.99,136.22,111442.0
2018-08-24 09:30:00,137.15,140.33,136.68,138.63,274838.0,137.15,140.33,136.68,138.63,274838.0
2018-08-24 10:00:00,138.67,138.77,137.39,138.15,106210.0,138.67,138.77,137.39,138.15,106210.0
2018-08-24 10:30:00,138.2,138.41,137.28,137.49,58995.0,138.2,138.41,137.28,137.49,58995.0
2018-08-24 11:00:00,137.49,137.92,137.41,137.77,40922.0,137.49,137.92,137.41,137.77,40922.0
2018-08-24 11:30:00,137.77,138.26,137.64,138.26,31889.0,137.77,138.26,137.64,138.26,31889.0
2018-08-24 12:00:00,138.3,138.3,137.89,138.17,36808.0,138.3,138.3,137.89,138.17,36808.0
2018-08-24 12:30:00,138.12,138.37,137.75,138.35,37979.0,138.12,138.37,137.75,138.35,37979.0
2018-08-24 13:00:00,138.3,138.36,138.05,138.27,33414.0,138.3,138.36,138.05,138.27,33414.0
2018-08-24 13:30:00,138.3,138.35,137.77,137.96,41464.0,138.3,138.35,137.77,137.96,41464.0
2018-08-24 14:00:00,138.0,138.3,137.95,138.25,71205.0,138.0,138.3,137.95,138.25,71205.0
2018-08-24 14:30:00,138.22,138.97,138.15,138.93,104637.0,138.22,138.97,138.15,138.93,104637.0
2018-08-24 15:00:00,138.93,139.18,138.7,139.08,102291.0,138.93,139.18,138.7,139.08,102291.0
2018-08-24 15:30:00,139.08,139.15,138.75,138.75,196643.0,139.08,139.15,138.75,138.75,196643.0
2018-08-27 09:30:00,139.48,140.42,138.29,138.86,212559.0,139.48,140.42,138.29,138.86,212559.0
2018-08-27 10:00:00,138.9,139.25,138.3,138.78,111263.0,138.9,139.25,138.3,138.78,111263.0
2018-08-27 10:30:00,138.79,138.85,138.22,138.65,84243.0,138.79,138.85,138.22,138.65,84243.0
2018-08-27 11:00:00,138.65,138.85,138.37,138.79,64147.0,138.65,138.85,138.37,138.79,64147.0
2018-08-27 11:30:00,138.74,139.22,138.64,139.04,54517.0,138.74,139.22,138.64,139.04,54517.0
2018-08-27 12:00:00,139.01,139.12,138.76,138.93,49381.0,139.01,139.12,138.76,138.93,49381.0
2018-08-27 12:30:00,138.94,139.13,138.64,138.78,62652.0,138.94,139.13,138.64,138.78,62652.0
2018-08-27 13:00:00,138.85,138.85,137.95,138.25,93079.0,138.85,138.85,137.95,138.25,93079.0
2018-08-27 13:30:00,138.28,138.65,138.26,138.52,33357.0,138.28,138.65,138.26,138.52,33357.0
2018-08-27 14:00:00,138.54,138.99,138.5,138.75,51426.0,138.54,138.99,138.5,138.75,51426.0
2018-08-27 14:30:00,138.74,138.74,138.1,138.24,64573.0,138.74,138.74,138.1,138.24,64573.0
2018-08-27 15:00:00,138.25,138.31,137.87,138.07,69823.0,138.25,138.31,137.87,138.07,69823.0
2018-08-27 15:30:00,138.07,138.2,137.79,138.17,145602.0,138.07,138.2,137.79,138.17,145602.0
2018-08-28 09:30:00,138.32,139.28,137.86,138.13,214279.0,138.32,139.28,137.86,138.13,214279.0
2018-08-28 10:00:00,138.09,138.55,138.03,138.08,99035.0,138.09,138.55,138.03,138.08,99035.0
2018-08-28 10:30:00,138.12,138.17,137.54,137.6,68371.0,138.12,138.17,137.54,137.6,68371.0
2018-08-28 11:00:00,137.61,138.33,137.2,138.25,68453.0,137.61,138.33,137.2,138.25,68453.0
2018-08-28 11:30:00,138.26,138.26,137.14,137.24,51352.0,138.26,138.26,137.14,137.24,51352.0
2018-08-28 12:00:00,137.17,137.89,137.12,137.86,87318.0,137.17,137.89,137.12,137.86,87318.0
2018-08-28 12:30:00,137.87,138.04,137.76,138.02,67172.0,137.87,138.04,137.76,138.02,67172.0
2018-08-28 13:00:00,138.08,138.32,137.97,137.97,31203.0,138.08,138.32,137.97,137.97,31203.0
2018-08-28 13:30:00,138.02,138.09,137.89,137.9,30625.0,138.02,138.09,137.89,137.9,30625.0
2018-08-28 14:00:00,137.88,138.06,137.86,138.0,38311.0,137.88,138.06,137.86,138.0,38311.0
2018-08-28 14:30:00,138.02,138.02,137.7,137.87,41423.0,138.02,138.02,137.7,137.87,41423.0
2018-08-28 15:00:00,137.84,138.38,137.82,138.2,71372.0,137.84,138.38,137.82,138.2,71372.0
2018-08-28 15:30:00,138.2,138.74,137.96,138.68,143847.0,138.2,138.74,137.96,138.68,143847.0
2018-08-29 09:30:00,138.7,138.94,135.5,135.98,275043.0,138.7,138.94,135.5,135.98,275043.0
2018-08-29 10:00:00,135.9,136.52,135.08,136.51,172713.0,135.9,136.52,135.08,136.51,172713.0
2018-08-29 10:30:00,136.58,137.11,136.35,137.02,113305.0,136.58,137.11,136.35,137.02,113305.0
2018-08-29 11:00:00,137.07,138.07,137.05,137.71,122880.0,137.07,138.07,137.05,137.71,122880.0
2018-08-29 11:30:00,137.66,137.82,136.74,136.78,74658.0,137.66,137.82,136.74,136.78,74658.0
2018-08-29 12:00:00,136.82,137.39,136.81,137.32,75220.0,136.82,137.39,136.81,137.32,75220.0
2018-08-29 12:30:00,137.3,137.32,136.81,137.01,79530.0,137.3,137.32,136.81,137.01,79530.0
2018-08-29 13:00:00,137.01,137.18,136.78,136.91,67226.0,137.01,137.18,136.78,136.91,67226.0
2018-08-29 13:30:00,136.92,137.2,136.86,136.95,66127.0,136.92,137.2,136.86,136.95,66127.0
2018-08-29 14:00:00,136.96,137.22,136.93,137.18,81867.0,136.96,137.22,136.93,137.18,81867.0
2018-08-29 14:30:00,137.18,137.84,137.15,137.74,125898.0,137.18,137.84,137.15,137.74,125898.0
2018-08-29 15:00:00,137.74,138.3,137.72,138.27,150801.0,137.74,138.3,137.72,138.27,150801.0
2018-08-29 15:30:00,138.27,138.89,138.25,138.71,313079.0,138.27,138.89,138.25,138.71,313079.0
2018-08-30 09:30:00,137.8,138.38,135.69,136.55,260419.0,137.8,138.38,135.69,136.55,260419.0
2018-08-30 10:00:00,136.51,137.21,136.37,136.54,166227.0,136.51,137.21,136.37,136.54,166227.0
2018-08-30 10:30:00,136.49,136.79,136.22,136.24,143275.0,136.49,136.79,136.22,136.24,143275.0
2018-08-30 11:00:00,136.21,136.59,136.02,136.06,160739.0,136.21,136.59,136.02,136.06,160739.0
2018-08-30 11:30:00,136.02,136.34,135.75,136.07,142575.0,136.02,136.34,135.75,136.07,142575.0
2018-08-30 12:00:00,136.1,136.63,135.97,136.57,86478.0,136.1,136.63,135.97,136.57,86478.0
2018-08-30 12:30:00,136.58,136.8,136.35,136.63,110005.0,136.58,136.8,136.35,136.63,110005.0
2018-08-30 13:00:00,136.61,137.19,136.61,137.14,115020.0,136.61,137.19,136.61,137.14,115020.0
2018-08-30 13:30:00,137.17,137.21,136.7,136.84,104676.0,137.17,137.21,136.7,136.84,104676.0
2018-08-30 14:00:00,136.86,136.9,136.45,136.73,162036.0,136.86,136.9,136.45,136.73,162036.0
2018-08-30 14:30:00,136.73,136.88,136.01,136.27,190452.0,136.73,136.88,136.01,136.27,190452.0
2018-08-30 15:00:00,136.27,136.28,135.8,135.95,190255.0,136.27,136.28,135.8,135.95,190255.0
2018-08-30 15:30:00,135.95,137.72,135.75,136.95,481552.0,135.95,137.72,135.75,136.95,481552.0
2018-08-31 09:30:00,153.49,158.7,153.01,157.66,3514689.0,153.49,158.7,153.01,157.66,3514689.0
2018-08-31 10:00:00,157.72,157.98,155.71,155.9,1337407.0,157.72,157.98,155.71,155.9,1337407.0
2018-08-31 10:30:00,155.89,157.53,155.5,157.43,841329.0,155.89,157.53,155.5,157.43,841329.0
2018-08-31 11:00:00,157.43,158.64,156.62,157.99,744574.0,157.43,158.64,156.62,157.99,744574.0
2018-08-31 11:30:00,157.98,159.18,157.59,158.36,917834.0,157.98,159.18,157.59,158.36,917834.0
2018-08-31 12:00:00,158.34,159.79,158.13,158.99,803958.0,158.34,159.79,158.13,158.99,803958.0
2018-08-31 12:30:00,159.02,159.52,158.07,158.3,474047.0,159.02,159.52,158.07,158.3,474047.0
2018-08-31 13:00:00,158.27,158.47,157.05,157.3,455613.0,158.27,158.47,157.05,157.3,455613.0
2018-08-31 13:30:00,157.33,157.56,155.82,155.82,664826.0,157.33,157.56,155.82,155.82,664826.0
2018-08-31 14:00:00,155.85,156.29,155.12,155.73,595463.0,155.85,156.29,155.12,155.73,595463.0
2018-08-31 14:30:00,155.74,156.57,155.11,155.69,395301.0,155.74,156.57,155.11,155.69,395301.0
2018-08-31 15:00:00,155.69,155.87,154.39,154.42,513075.0,155.69,155.87,154.39,154.42,513075.0
2018-08-31 15:30:00,154.43,155.27,154.37,154.97,858221.0,154.43,155.27,154.37,154.97,858221.0
2018-09-04 09:30:00,154.86,158.65,154.71,158.18,660181.0,154.86,158.65,154.71,158.18,660181.0
2018-09-04 10:00:00,158.11,160.0,157.5,157.63,556561.0,158.11,160.0,157.5,157.63,556561.0
2018-09-04 10:30:00,157.64,159.92,157.21,158.88,349560.0,157.64,159.92,157.21,158.88,349560.0
2018-09-04 11:00:00,158.84,159.17,158.22,158.6,205778.0,158.84,159.17,158.22,158.6,205778.0
2018-09-04 11:30:00,158.51,158.66,157.0,157.21,170676.0,158.51,158.66,157.0,157.21,170676.0
2018-09-04 12:00:00,157.18,158.45,156.96,158.37,169757.0,157.18,158.45,156.96,158.37,169757.0
2018-09-04 12:30:00,158.38,159.37,158.27,158.98,176772.0,158.38,159.37,158.27,158.98,176772.0
2018-09-04 13:00:00,159.05,159.42,158.41,158.57,94653.0,159.05,159.42,158.41,158.57,94653.0
2018-09-04 13:30:00,158.58,158.89,157.99,158.58,134041.0,158.58,158.89,157.99,158.58,134041.0
2018-09-04 14:00:00,158.66,158.72,157.31,157.38,166209.0,158.66,158.72,157.31,157.38,166209.0
2018-09-04 14:30:00,157.36,157.69,157.27,157.66,183411.0,157.36,157.69,157.27,157.66,183411.0
2018-09-04 15:00:00,157.69,157.93,157.33,157.83,199507.0,157.69,157.93,157.33,157.83,199507.0
2018-09-04 15:30:00,157.86,157.86,156.99,157.3,410026.0,157.86,157.86,156.99,157.3,410026.0
2018-09-05 09:30:00,157.17,157.29,155.37,156.78,204531.0,157.17,157.29,155.37,156.78,204531.0
2018-09-05 10:00:00,156.79,156.88,153.17,153.86,339696.0,156.79,156.88,153.17,153.86,339696.0
2018-09-05 10:30:00,153.8,153.97,153.12,153.47,162290.0,153.8,153.97,153.12,153.47,162290.0
2018-09-05 11:00:00,153.5,153.68,152.43,152.8,169863.0,153.5,153.68,152.43,152.8,169863.0
2018-09-05 11:30:00,152.75,153.28,152.18,153.19,129811.0,152.75,153.28,152.18,153.19,129811.0
2018-09-05 12:00:00,153.15,153.55,152.73,153.46,95991.0,153.15,153.55,152.73,153.46,95991.0
2018-09-05 12:30:00,153.45,153.5,152.7,152.87,75739.0,153.45,153.5,152.7,152.87,75739.0
2018-09-05 13:00:00,152.87,153.82,152.6,153.5,71591.0,152.87,153.82,152.6,153.5,71591.0
2018-09-05 13:30:00,153.48,153.73,152.76,152.76,112516.0,153.48,153.73,152.76,152.76,112516.0
2018-09-05 14:00:00,152.77,152.88,152.34,152.34,88158.0,152.77,152.88,152.34,152.34,88158.0
2018-09-05 14:30:00,152.32,153.07,152.25,152.43,107235.0,152.32,153.07,152.25,152.43,107235.0
2018-09-05 15:00:00,152.42,152.97,152.08,152.88,136222.0,152.42,152.97,152.08,152.88,136222.0
2018-09-05 15:30:00,152.85,152.87,152.35,152.74,266659.0,152.85,152.87,152.35,152.74,266659.0
2018-09-06 09:30:00,153.57,154.31,152.76,154.07,161886.0,153.57,154.31,152.76,154.07,161886.0
2018-09-06 10:00:00,154.07,154.97,153.1,153.89,156760.0,154.07,154.97,153.1,153.89,156760.0
2018-09-06 10:30:00,153.88,153.89,152.43,152.53,99611.0,153.88,153.89,152.43,152.53,99611.0
2018-09-06 11:00:00,152.58,153.6,151.62,153.26,184901.0,152.58,153.6,151.62,153.26,184901.0
2018-09-06 11:30:00,153.25,153.75,152.64,152.89,81107.0,153.25,153.75,152.64,152.89,81107.0
2018-09-06 12:00:00,152.82,152.91,152.28,152.56,65503.0,152.82,152.91,152.28,152.56,65503.0
2018-09-06 12:30:00,152.6,152.77,152.28,152.52,75531.0,152.6,152.77,152.28,152.52,75531.0
2018-09-06 13:00:00,152.5,152.59,152.06,152.33,57984.0,152.5,152.59,152.06,152.33,57984.0
2018-09-06 13:30:00,152.34,152.89,152.3,152.71,52363.0,152.34,152.89,152.3,152.71,52363.0
2018-09-06 14:00:00,152.75,152.82,152.02,152.05,42757.0,152.75,152.82,152.02,152.05,42757.0
2018-09-06 14:30:00,152.08,152.24,151.37,151.37,93836.0,152.08,152.24,151.37,151.37,93836.0
2018-09-06 15:00:00,151.39,151.71,151.23,151.5,88975.0,151.39,151.71,151.23,151.5,88975.0
2018-09-06 15:30:00,151.51,151.58,150.78,150.95,335809.0,151.51,151.58,150.78,150.95,335809.0
2018-09-07 09:30:00,150.74,153.5,150.59,153.08,222544.0,150.74,153.5,150.59,153.08,222544.0
2018-09-07 10:00:00,153.07,153.94,152.55,152.96,143830.0,153.07,153.94,152.55,152.96,143830.0
2018-09-07 10:30:00,153.03,153.31,151.87,151.97,125315.0,153.03,153.31,151.87,151.97,125315.0
2018-09-07 11:00:00,151.98,152.8,151.61,152.74,117504.0,151.98,152.8,151.61,152.74,117504.0
2018-09-07 11:30:00,152.74,153.99,152.41,153.99,118112.0,152.74,153.99,152.41,153.99,118112.0
2018-09-07 12:00:00,153.93,153.97,152.44,152.52,121272.0,153.93,153.97,152.44,152.52,121272.0
2018-09-07 12:30:00,152.55,152.75,152.32,152.68,46992.0,152.55,152.75,152.32,152.68,46992.0
2018-09-07 13:00:00,152.65,152.72,151.59,152.04,61437.0,152.65,152.72,151.59,152.04,61437.0
2018-09-07 13:30:00,152.01,152.14,151.41,151.93,61337.0,152.01,152.14,151.41,151.93,61337.0
2018-09-07 14:00:00,151.92,152.01,151.1,151.43,70502.0,151.92,152.01,151.1,151.43,70502.0
2018-09-07 14:30:00,151.37,151.77,151.27,151.32,59773.0,151.37,151.77,151.27,151.32,59773.0
2018-09-07 15:00:00,151.31,151.43,150.89,150.96,93790.0,151.31,151.43,150.89,150.96,93790.0
2018-09-07 15:30:00,150.94,151.08,150.66,150.81,252589.0,150.94,151.08,150.66,150.81,252589.0
2018-09-10 09:30:00,151.5,153.44,151.5,152.87,159448.0,151.5,153.44,151.5,152.87,159448.0
2018-09-10 10:00:00,152.92,154.31,152.6,154.31,120682.0,152.92,154.31,152.6,154.31,120682.0
2018-09-10 10:30:00,154.3,154.34,153.32,153.5,63101.0,154.3,154.34,153.32,153.5,63101.0
2018-09-10 11:00:00,153.42,154.17,153.15,153.69,66178.0,153.42,154.17,153.15,153.69,66178.0
2018-09-10 11:30:00,153.8,153.84,153.12,153.27,54080.0,153.8,153.84,153.12,153.27,54080.0
2018-09-10 12:00:00,153.28,153.94,153.18,153.49,42377.0,153.28,153.94,153.18,153.49,42377.0
2018-09-10 12:30:00,153.44,153.71,153.3,153.47,33304.0,153.44,153.71,153.3,153.47,33304.0
2018-09-10 13:00:00,153.47,154.36,153.35,154.31,71485.0,153.47,154.36,153.35,154.31,71485.0
2018-09-10 13:30:00,154.3,154.45,153.77,154.42,69970.0,154.3,154.45,153.77,154.42,69970.0
2018-09-10 14:00:00,154.43,154.43,153.38,154.16,58967.0,154.43,154.43,153.38,154.16,58967.0
2018-09-10 14:30:00,154.21,154.23,153.86,154.02,42026.0,154.21,154.23,153.86,154.02,42026.0
2018-09-10 15:00:00,154.04,154.71,153.98,154.69,104963.0,154.04,154.71,153.98,154.69,104963.0
2018-09-10 15:30:00,154.67,154.78,154.01,154.11,168405.0,154.67,154.78,154.01,154.11,168405.0
2018-09-11 09:30:00,154.17,155.25,152.82,154.21,125718.0,154.17,155.25,152.82,154.21,125718.0
2018-09-11 10:00:00,154.33,154.51,153.0,154.02,101049.0,154.33,154.51,153.0,154.02,101049.0
2018-09-11 10:30:00,153.87,153.92,152.2,152.42,106354.0,153.87,153.92,152.2,152.42,106354.0
2018-09-11 11:00:00,152.49,153.21,152.41,152.83,74289.0,152.49,153.21,152.41,152.83,74289.0
2018-09-11 11:30:00,152.84,153.71,152.8,153.53,87615.0,152.84,153.71,152.8,153.53,87615.0
2018-09-11 12:00:00,153.53,154.14,153.23,153.94,96830.0,153.53,154.14,153.23,153.94,96830.0
2018-09-11 12:30:00,153.91,154.08,153.56,153.9,62508.0,153.91,154.08,153.56,153.9,62508.0
2018-09-11 13:00:00,153.91,154.09,153.47,153.51,73101.0,153.91,154.09,153.47,153.51,73101.0
2018-09-11 13:30:00,153.5,153.61,152.96,153.16,75809.0,153.5,153.61,152.96,153.16,75809.0
2018-09-11 14:00:00,153.16,153.39,152.97,153.18,43594.0,153.16,153.39,152.97,153.18,43594.0
2018-09-11 14:30:00,153.15,153.28,153.0,153.24,45333.0,153.15,153.28,153.0,153.24,45333.0
2018-09-11 15:00:00,153.22,153.3,152.94,153.07,55538.0,153.22,153.3,152.94,153.07,55538.0
2018-09-11 15:30:00,153.03,153.45,152.84,153.23,168597.0,153.03,153.45,152.84,153.23,168597.0
2018-09-12 09:30:00,153.3,154.07,152.04,152.18,96365.0,153.3,154.07,152.04,152.18,96365.0
2018-09-12 10:00:00,152.27,152.7,151.19,151.6,78361.0,152.27,152.7,151.19,151.6,78361.0
2018-09-12 10:30:00,151.62,152.09,151.22,151.72,73788.0,151.62,152.09,151.22,151.72,73788.0
2018-09-12 11:00:00,151.67,152.66,151.61,152.02,71602.0,151.67,152.66,151.61,152.02,71602.0
2018-09-12 11:30:00,152.04,152.09,150.87,151.34,70608.0,152.04,152.09,150.87,151.34,70608.0
2018-09-12 12:00:00,151.32,151.68,151.12,151.39,44651.0,151.32,151.68,151.12,151.39,44651.0
2018-09-12 12:30:00,151.37,151.8,151.22,151.65,44291.0,151.37,151.8,151.22,151.65,44291.0
2018-09-12 13:00:00,151.68,151.84,151.27,151.81,46894.0,151.68,151.84,151.27,151.81,46894.0
2018-09-12 13:30:00,151.82,151.94,151.6,151.73,31081.0,151.82,151.94,151.6,151.73,31081.0
2018-09-12 14:00:00,151.74,152.21,151.74,151.99,34888.0,151.74,152.21,151.74,151.99,34888.0
2018-09-12 14:30:00,152.03,152.19,151.88,152.07,55466.0,152.03,152.19,151.88,152.07,55466.0
2018-09-12 15:00:00,152.09,152.67,152.08,152.56,90299.0,152.09,152.67,152.08,152.56,90299.0
2018-09-12 15:30:00,152.57,153.14,152.5,153.01,266135.0,152.57,153.14,152.5,153.01,266135.0
2018-09-13 09:30:00,153.16,153.85,152.64,152.81,65896.0,153.16,153.85,152.64,152.81,65896.0
2018-09-13 10:00:00,152.85,153.35,152.2,153.06,88108.0,152.85,153.35,152.2,153.06,88108.0
2018-09-13 10:30:00,153.12,153.93,153.1,153.8,70571.0,153.12,153.93,153.1,153.8,70571.0
2018-09-13 11:00:00,153.82,153.82,153.18,153.3,53106.0,153.82,153.82,153.18,153.3,53106.0
2018-09-13 11:30:00,153.42,153.77,153.19,153.75,45351.0,153.42,153.77,153.19,153.75,45351.0
2018-09-13 12:00:00,153.78,153.99,153.5,153.93,38138.0,153.78,153.99,153.5,153.93,38138.0
2018-09-13 12:30:00,153.92,154.61,153.88,154.03,79981.0,153.92,154.61,153.88,154.03,79981.0
2018-09-13 13:00:00,154.01,154.21,153.8,154.15,41803.0,154.01,154.21,153.8,154.15,41803.0
2018-09-13 13:30:00,154.17,154.49,154.04,154.41,63590.0,154.17,154.49,154.04,154.41,63590.0
2018-09-13 14:00:00,154.42,154.65,154.25,154.61,39780.0,154.42,154.65,154.25,154.61,39780.0
2018-09-13 14:30:00,154.62,154.65,154.25,154.3,36231.0,154.62,154.65,154.25,154.3,36231.0
2018-09-13 15:00:00,154.3,154.61,154.27,154.55,108998.0,154.3,154.61,154.27,154.55,108998.0
2018-09-13 15:30:00,154.55,154.82,154.37,154.61,164350.0,154.55,154.82,154.37,154.61,164350.0
2018-09-14 09:30:00,154.73,155.64,152.47,153.38,104999.0,154.73,155.64,152.47,153.38,104999.0
2018-09-14 10:00:00,153.3,155.0,153.3,154.85,81665.0,153.3,155.0,153.3,154.85,81665.0
2018-09-14 10:30:00,154.89,155.2,154.5,154.74,62413.0,154.89,155.2,154.5,154.74,62413.0
2018-09-14 11:00:00,154.74,155.14,154.23,154.33,43290.0,154.74,155.14,154.23,154.33,43290.0
2018-09-14 11:30:00,154.33,154.5,153.65,153.74,54585.0,154.33,154.5,153.65,153.74,54585.0
2018-09-14 12:00:00,153.76,153.83,153.5,153.61,55722.0,153.76,153.83,153.5,153.61,55722.0
2018-09-14 12:30:00,153.62,153.79,153.24,153.25,28470.0,153.62,153.79,153.24,153.25,28470.0
2018-09-14 13:00:00,153.2,153.29,152.95,153.22,69698.0,153.2,153.29,152.95,153.22,69698.0
2018-09-14 13:30:00,153.22,153.35,153.09,153.29,36981.0,153.22,153.35,153.09,153.29,36981.0
2018-09-14 14:00:00,153.31,153.61,153.25,153.54,39955.0,153.31,153.61,153.25,153.54,39955.0
2018-09-14 14:30:00,153.59,153.99,153.59,153.97,23778.0,153.59,153.99,153.59,153.97,23778.0
2018-09-14 15:00:00,153.98,154.1,153.61,153.67,45554.0,153.98,154.1,153.61,153.67,45554.0
2018-09-14 15:30:00,153.67,153.88,153.65,153.75,113058.0,153.67,153.88,153.65,153.75,113058.0
2018-09-17 09:30:00,159.1,160.68,156.68,158.65,755053.0,159.1,160.68,156.68,158.65,755053.0
2018-09-17 10:00:00,158.73,158.99,157.0,157.67,178208.0,158.73,158.99,157.0,157.67,178208.0
2018-09-17 10:30:00,157.63,157.66,155.93,156.49,194799.0,157.63,157.66,155.93,156.49,194799.0
2018-09-17 11:00:00,156.5,157.7,156.5,156.89,121298.0,156.5,157.7,156.5,156.89,121298.0
2018-09-17 11:30:00,156.82,156.95,155.76,155.88,102381.0,156.82,156.95,155.76,155.88,102381.0
2018-09-17 12:00:00,155.88,156.96,155.88,156.6,93344.0,155.88,156.96,155.88,156.6,93344.0
2018-09-17 12:30:00,156.59,156.77,156.19,156.22,50476.0,156.59,156.77,156.19,156.22,50476.0
2018-09-17 13:00:00,156.21,156.23,155.09,155.15,75349.0,156.21,156.23,155.09,155.15,75349.0
2018-09-17 13:30:00,155.11,155.67,154.82,155.46,75147.0,155.11,155.67,154.82,155.46,75147.0
2018-09-17 14:00:00,155.47,156.12,155.41,155.71,53301.0,155.47,156.12,155.41,155.71,53301.0
2018-09-17 14:30:00,155.64,155.81,155.42,155.74,43902.0,155.64,155.81,155.42,155.74,43902.0
2018-09-17 15:00:00,155.78,155.88,155.34,155.43,61861.0,155.78,155.88,155.34,155.43,61861.0
2018-09-17 15:30:00,155.39,155.52,155.14,155.34,148842.0,155.39,155.52,155.14,155.34,148842.0
2018-09-18 09:30:00,155.69,156.59,154.74,155.65,99699.0,155.69,156.59,154.74,155.65,99699.0
2018-09-18 10:00:00,155.69,157.42,153.8,157.0,159937.0,155.69,157.42,153.8,157.0,159937.0
2018-09-18 10:30:00,156.99,157.45,156.15,157.36,65077.0,156.99,157.45,156.15,157.36,65077.0
2018-09-18 11:00:00,157.38,157.9,156.95,157.9,61339.0,157.38,157.9,156.95,157.9,61339.0
2018-09-18 11:30:00,157.89,158.4,157.77,158.16,79353.0,157.89,158.4,157.77,158.16,79353.0
2018-09-18 12:00:00,158.19,158.27,157.34,157.43,45278.0,158.19,158.27,157.34,157.43,45278.0
2018-09-18 12:30:00,157.42,157.85,157.42,157.64,35008.0,157.42,157.85,157.42,157.64,35008.0
2018-09-18 13:00:00,157.65,158.45,157.65,158.17,39397.0,157.65,158.45,157.65,158.17,39397.0
2018-09-18 13:30:00,158.13,158.36,157.89,158.15,29987.0,158.13,158.36,157.89,158.15,29987.0
2018-09-18 14:00:00,158.13,158.78,158.03,158.55,71891.0,158.13,158.78,158.03,158.55,71891.0
2018-09-18 14:30:00,158.54,158.94,158.46,158.57,81836.0,158.54,158.94,158.46,158.57,81836.0
2018-09-18 15:00:00,158.54,158.84,158.47,158.68,65629.0,158.54,158.84,158.47,158.68,65629.0
2018-09-18 15:30:00,158.67,158.67,158.34,158.44,159625.0,158.67,158.67,158.34,158.44,159625.0
2018-09-19 09:30:00,158.63,158.63,157.06,157.41,122976.0,158.63,158.63,157.06,157.41,122976.0
2018-09-19 10:00:00,157.39,157.83,155.82,156.38,117110.0,157.39,157.83,155.82,156.38,117110.0
2018-09-19 10:30:00,156.42,156.84,156.11,156.49,47848.0,156.42,156.84,156.11,156.49,47848.0
2018-09-19 11:00:00,156.44,156.74,156.11,156.24,49147.0,156.44,156.74,156.11,156.24,49147.0
2018-09-19 11:30:00,156.25,156.67,155.95,156.03,46713.0,156.25,156.67,155.95,156.03,46713.0
2018-09-19 12:00:00,155.93,156.1,154.29,154.41,98624.0,155.93,156.1,154.29,154.41,98624.0
2018-09-19 12:30:00,154.38,154.7,154.04,154.63,66160.0,154.38,154.7,154.04,154.63,66160.0
2018-09-19 13:00:00,154.72,155.1,154.37,154.91,47284.0,154.72,155.1,154.37,154.91,47284.0
2018-09-19 13:30:00,154.97,155.19,154.76,155.15,19527.0,154.97,155.19,154.76,155.15,19527.0
2018-09-19 14:00:00,155.14,156.02,155.13,155.86,72051.0,155.14,156.02,155.13,155.86,72051.0
2018-09-19 14:30:00,155.9,156.0,155.25,155.46,166981.0,155.9,156.0,155.25,155.46,166981.0
2018-09-19 15:00:00,155.5,155.55,155.21,155.3,112921.0,155.5,155.55,155.21,155.3,112921.0
2018-09-19 15:30:00,155.27,155.31,154.67,155.19,219401.0,155.27,155.31,154.67,155.19,219401.0
2018-09-20 09:30:00,155.45,156.0,154.39,155.29,113270.0,155.45,156.0,154.39,155.29,113270.0
2018-09-20 10:00:00,155.21,156.29,154.92,155.01,100098.0,155.21,156.29,154.92,155.01,100098.0
2018-09-20 10:30:00,155.17,155.92,154.98,155.5,65550.0,155.17,155.92,154.98,155.5,65550.0
2018-09-20 11:00:00,155.47,155.79,155.16,155.3,36066.0,155.47,155.79,155.16,155.3,36066.0
2018-09-20 11:30:00,155.36,155.74,154.92,154.96,30244.0,155.36,155.74,154.92,154.96,30244.0
2018-09-20 12:00:00,154.96,155.45,154.81,155.28,29580.0,154.96,155.45,154.81,155.28,29580.0
2018-09-20 12:30:00,155.33,155.33,155.0,155.07,20929.0,155.33,155.33,155.0,155.07,20929.0
2018-09-20 13:00:00,155.08,155.18,154.84,154.91,19728.0,155.08,155.18,154.84,154.91,19728.0
2018-09-20 13:30:00,154.94,155.25,154.82,155.23,30506.0,154.94,155.25,154.82,155.23,30506.0
2018-09-20 14:00:00,155.24,155.96,155.21,155.88,58020.0,155.24,155.96,155.21,155.88,58020.0
2018-09-20 14:30:00,155.87,155.97,155.68,155.82,94286.0,155.87,155.97,155.68,155.82,94286.0
2018-09-20 15:00:00,155.82,156.1,155.75,155.85,67375.0,155.82,156.1,155.75,155.85,67375.0
2018-09-20 15:30:00,155.87,156.4,155.85,155.98,180359.0,155.87,156.4,155.85,155.98,180359.0
2018-09-21 09:30:00,156.59,157.47,154.63,157.04,101080.0,156.59,157.47,154.63,157.04,101080.0
2018-09-21 10:00:00,156.99,158.14,156.85,157.09,122657.0,156.99,158.14,156.85,157.09,122657.0
2018-09-21 10:30:00,157.17,157.59,157.0,157.51,78300.0,157.17,157.59,157.0,157.51,78300.0
2018-09-21 11:00:00,157.48,157.48,156.33,157.18,110383.0,157.48,157.48,156.33,157.18,110383.0
2018-09-21 11:30:00,157.14,157.44,156.87,157.04,45598.0,157.14,157.44,156.87,157.04,45598.0
2018-09-21 12:00:00,157.1,157.31,156.95,157.13,58999.0,157.1,157.31,156.95,157.13,58999.0
2018-09-21 12:30:00,157.17,157.32,156.96,157.25,21993.0,157.17,157.32,156.96,157.25,21993.0
2018-09-21 13:00:00,157.25,157.25,156.69,156.97,66640.0,157.25,157.25,156.69,156.97,66640.0
2018-09-21 13:30:00,157.0,157.03,156.68,156.95,50034.0,157.0,157.03,156.68,156.95,50034.0
2018-09-21 14:00:00,156.87,156.94,156.62,156.85,34045.0,156.87,156.94,156.62,156.85,34045.0
2018-09-21 14:30:00,156.85,156.92,156.18,156.26,44481.0,156.85,156.92,156.18,156.26,44481.0
2018-09-21 15:00:00,156.21,156.39,155.93,156.24,69652.0,156.21,156.39,155.93,156.24,69652.0
2018-09-21 15:30:00,156.24,157.2,155.98,156.98,275287.0,156.24,157.2,155.98,156.98,275287.0
2018-09-24 09:30:00,156.57,157.78,156.03,156.94,92698.0,156.57,157.78,156.03,156.94,92698.0
2018-09-24 10:00:00,156.96,157.68,156.35,156.38,88534.0,156.96,157.68,156.35,156.38,88534.0
2018-09-24 10:30:00,156.41,156.83,156.07,156.76,47126.0,156.41,156.83,156.07,156.76,47126.0
2018-09-24 11:00:00,156.77,157.25,156.19,156.76,47976.0,156.77,157.25,156.19,156.76,47976.0
2018-09-24 11:30:00,156.86,156.95,156.31,156.86,41884.0,156.86,156.95,156.31,156.86,41884.0
2018-09-24 12:00:00,156.93,157.03,156.63,156.72,18839.0,156.93,157.03,156.63,156.72,18839.0
2018-09-24 12:30:00,156.77,157.61,156.62,157.19,45269.0,156.77,157.61,156.62,157.19,45269.0
2018-09-24 13:00:00,157.11,157.57,157.09,157.44,38598.0,157.11,157.57,157.09,157.44,38598.0
2018-09-24 13:30:00,157.45,157.49,157.1,157.14,29523.0,157.45,157.49,157.1,157.14,29523.0
2018-09-24 14:00:00,157.2,157.55,157.11,157.48,34142.0,157.2,157.55,157.11,157.48,34142.0
2018-09-24 14:30:00,157.49,157.75,157.4,157.44,33346.0,157.49,157.75,157.4,157.44,33346.0
2018-09-24 15:00:00,157.48,157.65,157.42,157.44,46075.0,157.48,157.65,157.42,157.44,46075.0
2018-09-24 15:30:00,157.44,157.52,157.26,157.32,141381.0,157.44,157.52,157.26,157.32,141381.0
2018-09-25 09:30:00,157.55,158.78,157.5,157.81,56184.0,157.55,158.78,157.5,157.81,56184.0
2018-09-25 10:00:00,157.79,157.95,157.08,157.93,32266.0,157.79,157.95,157.08,157.93,32266.0
2018-09-25 10:30:00,157.93,158.21,157.41,157.54,55953.0,157.93,158.21,157.41,157.54,55953.0
2018-09-25 11:00:00,157.5,158.54,157.48,158.3,35036.0,157.5,158.54,157.48,158.3,35036.0
2018-09-25 11:30:00,158.26,158.5,157.88,158.42,34434.0,158.26,158.5,157.88,158.42,34434.0
2018-09-25 12:00:00,158.43,158.59,158.2,158.48,23436.0,158.43,158.59,158.2,158.48,23436.0
2018-09-25 12:30:00,158.56,159.08,158.35,158.9,51647.0,158.56,159.08,158.35,158.9,51647.0
2018-09-25 13:00:00,158.93,159.02,158.48,158.63,38773.0,158.93,159.02,158.48,158.63,38773.0
2018-09-25 13:30:00,158.59,158.61,157.96,158.38,55216.0,158.59,158.61,157.96,158.38,55216.0
2018-09-25 14:00:00,158.33,158.85,158.29,158.85,30932.0,158.33,158.85,158.29,158.85,30932.0
2018-09-25 14:30:00,158.84,158.95,158.57,158.86,30639.0,158.84,158.95,158.57,158.86,30639.0
2018-09-25 15:00:00,158.89,158.89,158.45,158.49,40745.0,158.89,158.89,158.45,158.49,40745.0
2018-09-25 15:30:00,158.51,158.59,158.35,158.42,141503.0,158.51,158.59,158.35,158.42,141503.0
2018-09-26 09:30:00,157.75,158.2,156.77,157.37,75304.0,157.75,158.2,156.77,157.37,75304.0
2018-09-26 10:00:00,157.31,158.81,157.14,158.74,56934.0,157.31,158.81,157.14,158.74,56934.0
2018-09-26 10:30:00,158.79,159.44,158.45,158.59,62560.0,158.79,159.44,158.45,158.59,62560.0
2018-09-26 11:00:00,158.53,158.73,158.29,158.57,30096.0,158.53,158.73,158.29,158.57,30096.0
2018-09-26 11:30:00,158.48,159.37,158.35,159.25,34360.0,158.48,159.37,158.35,159.25,34360.0
2018-09-26 12:00:00,159.25,159.67,159.07,159.44,27533.0,159.25,159.67,159.07,159.44,27533.0
2018-09-26 12:30:00,159.49,159.7,159.38,159.47,36067.0,159.49,159.7,159.38,159.47,36067.0
2018-09-26 13:00:00,159.52,159.59,159.26,159.27,22193.0,159.52,159.59,159.26,159.27,22193.0
2018-09-26 13:30:00,159.34,159.43,159.06,159.11,17019.0,159.34,159.43,159.06,159.11,17019.0
2018-09-26 14:00:00,159.15,159.69,159.05,159.67,36831.0,159.15,159.69,159.05,159.67,36831.0
2018-09-26 14:30:00,159.7,159.88,159.11,159.3,127891.0,159.7,159.88,159.11,159.3,127891.0
2018-09-26 15:00:00,159.29,159.81,159.08,159.74,44842.0,159.29,159.81,159.08,159.74,44842.0
2018-09-26 15:30:00,159.74,159.74,158.8,158.95,159724.0,159.74,159.74,158.8,158.95,159724.0
2018-09-27 09:30:00,160.0,161.5,158.8,158.8,186210.0,160.0,161.5,158.8,158.8,186210.0
2018-09-27 10:00:00,158.66,159.66,158.66,159.2,68055.0,158.66,159.66,158.66,159.2,68055.0
2018-09-27 10:30:00,159.18,159.47,159.14,159.37,55788.0,159.18,159.47,159.14,159.37,55788.0
2018-09-27 11:00:00,159.44,159.66,159.25,159.38,42994.0,159.44,159.66,159.25,159.38,42994.0
2018-09-27 11:30:00,159.36,160.16,159.36,160.11,43452.0,159.36,160.16,159.36,160.11,43452.0
2018-09-27 12:00:00,160.17,160.24,159.96,160.2,28502.0,160.17,160.24,159.96,160.2,28502.0
2018-09-27 12:30:00,160.21,160.42,160.07,160.07,35033.0,160.21,160.42,160.07,160.07,35033.0
2018-09-27 13:00:00,160.07,160.33,159.92,160.01,51101.0,160.07,160.33,159.92,160.01,51101.0
2018-09-27 13:30:00,160.05,160.2,159.75,160.12,41171.0,160.05,160.2,159.75,160.12,41171.0
2018-09-27 14:00:00,160.09,160.35,159.88,160.35,39198.0,160.09,160.35,159.88,160.35,39198.0
2018-09-27 14:30:00,160.32,160.83,160.16,160.82,65984.0,160.32,160.83,160.16,160.82,65984.0
2018-09-27 15:00:00,160.83,161.03,160.62,161.01,77959.0,160.83,161.03,160.62,161.01,77959.0
2018-09-27 15:30:00,160.99,161.43,160.72,161.24,254710.0,160.99,161.43,160.72,161.24,254710.0
2018-09-28 09:30:00,161.25,162.67,161.25,162.0,111821.0,161.25,162.67,161.25,162.0,111821.0
2018-09-28 10:00:00,162.01,163.25,161.94,163.15,85821.0,162.01,163.25,161.94,163.15,85821.0
2018-09-28 10:30:00,163.14,163.35,162.78,163.14,65651.0,163.14,163.35,162.78,163.14,65651.0
2018-09-28 11:00:00,163.18,164.14,163.15,164.14,111310.0,163.18,164.14,163.15,164.14,111310.0
2018-09-28 11:30:00,164.13,164.13,163.11,163.22,58225.0,164.13,164.13,163.11,163.22,58225.0
2018-09-28 12:00:00,163.16,164.02,163.07,163.58,43638.0,163.16,164.02,163.07,163.58,43638.0
2018-09-28 12:30:00,163.59,163.71,163.01,163.02,43622.0,163.59,163.71,163.01,163.02,43622.0
2018-09-28 13:00:00,163.01,163.55,162.87,163.48,47089.0,163.01,163.55,162.87,163.48,47089.0
2018-09-28 13:30:00,163.5,163.72,163.23,163.25,59669.0,163.5,163.72,163.23,163.25,59669.0
2018-09-28 14:00:00,163.17,163.17,162.22,162.53,66718.0,163.17,163.17,162.22,162.53,66718.0
2018-09-28 14:30:00,162.54,162.84,162.1,162.15,77810.0,162.54,162.84,162.1,162.15,77810.0
2018-09-28 15:00:00,162.19,162.69,162.1,162.53,46228.0,162.19,162.69,162.1,162.53,46228.0
2018-09-28 15:30:00,162.56,162.9,162.31,162.51,190445.0,162.56,162.9,162.31,162.51,190445.0
2018-10-01 09:30:00,163.8,164.79,163.2,163.71,111970.0,163.8,164.79,163.2,163.71,111970.0
2018-10-01 10:00:00,163.72,163.72,162.26,163.16,61784.0,163.72,163.72,162.26,163.16,61784.0
2018-10-01 10:30:00,163.08,163.12,162.22,162.32,40559.0,163.08,163.12,162.22,162.32,40559.0
2018-10-01 11:00:00,162.35,162.68,161.86,162.56,41150.0,162.35,162.68,161.86,162.56,41150.0
2018-10-01 11:30:00,162.58,163.03,162.58,162.86,29828.0,162.58,163.03,162.58,162.86,29828.0
2018-10-01 12:00:00,162.74,163.29,162.63,162.64,37101.0,162.74,163.29,162.63,162.64,37101.0
2018-10-01 12:30:00,162.62,162.65,162.02,162.19,33236.0,162.62,162.65,162.02,162.19,33236.0
2018-10-01 13:00:00,162.25,162.48,162.0,162.27,32139.0,162.25,162.48,162.0,162.27,32139.0
2018-10-01 13:30:00,162.21,162.55,162.21,162.35,28995.0,162.21,162.55,162.21,162.35,28995.0
2018-10-01 14:00:00,162.34,162.37,161.64,161.9,41148.0,162.34,162.37,161.64,161.9,41148.0
2018-10-01 14:30:00,161.9,162.16,161.65,162.0,31948.0,161.9,162.16,161.65,162.0,31948.0
2018-10-01 15:00:00,162.03,162.14,161.42,161.46,60298.0,162.03,162.14,161.42,161.46,60298.0
2018-10-01 15:30:00,161.45,161.72,161.19,161.58,140355.0,161.45,161.72,161.19,161.58,140355.0
2018-10-02 09:30:00,162.88,163.13,161.4,162.49,126604.0,162.88,163.13,161.4,162.49,126604.0
2018-10-02 10:00:00,162.39,162.39,160.71,162.3,65882.0,162.39,162.39,160.71,162.3,65882.0
2018-10-02 10:30:00,162.26,162.29,160.87,160.92,58931.0,162.26,162.29,160.87,160.92,58931.0
2018-10-02 11:00:00,160.92,161.08,160.33,160.84,54287.0,160.92,161.08,160.33,160.84,54287.0
2018-10-02 11:30:00,160.84,161.53,160.84,161.25,55535.0,160.84,161.53,160.84,161.25,55535.0
2018-10-02 12:00:00,161.3,161.57,160.58,161.53,50438.0,161.3,161.57,160.58,161.53,50438.0
2018-10-02 12:30:00,161.57,162.23,161.57,162.0,49706.0,161.57,162.23,161.57,162.0,49706.0
2018-10-02 13:00:00,162.04,162.34,162.04,162.16,53814.0,162.04,162.34,162.04,162.16,53814.0
2018-10-02 13:30:00,162.15,162.37,161.82,161.89,36945.0,162.15,162.37,161.82,161.89,36945.0
2018-10-02 14:00:00,161.94,162.01,161.72,161.83,17142.0,161.94,162.01,161.72,161.83,17142.0
2018-10-02 14:30:00,161.75,161.89,161.3,161.5,31831.0,161.75,161.89,161.3,161.5,31831.0
2018-10-02 15:00:00,161.47,161.47,160.17,160.23,62156.0,161.47,161.47,160.17,160.23,62156.0
2018-10-02 15:30:00,160.3,160.54,160.0,160.22,134004.0,160.3,160.54,160.0,160.22,134004.0
2018-10-03 09:30:00,161.25,161.5,159.35,161.03,98910.0,161.25,161.5,159.35,161.03,98910.0
2018-10-03 10:00:00,161.07,161.43,160.65,160.76,72987.0,161.07,161.43,160.65,160.76,72987.0
2018-10-03 10:30:00,160.89,161.47,160.65,161.0,78901.0,160.89,161.47,160.65,161.0,78901.0
2018-10-03 11:00:00,161.05,161.44,160.61,161.23,65469.0,161.05,161.44,160.61,161.23,65469.0
2018-10-03 11:30:00,161.29,161.31,160.83,160.95,41491.0,161.29,161.31,160.83,160.95,41491.0
2018-10-03 12:00:00,160.98,161.48,160.95,161.19,37619.0,160.98,161.48,160.95,161.19,37619.0
2018-10-03 12:30:00,161.13,161.26,160.76,161.06,26965.0,161.13,161.26,160.76,161.06,26965.0
2018-10-03 13:00:00,161.11,161.62,161.11,161.62,36326.0,161.11,161.62,161.11,161.62,36326.0
2018-10-03 13:30:00,161.62,161.83,161.2,161.2,31710.0,161.62,161.83,161.2,161.2,31710.0
2018-10-03 14:00:00,161.19,161.8,161.13,161.8,28601.0,161.19,161.8,161.13,161.8,28601.0
2018-10-03 14:30:00,161.76,161.8,161.36,161.44,92600.0,161.76,161.8,161.36,161.44,92600.0
2018-10-03 15:00:00,161.45,161.66,161.36,161.66,89073.0,161.45,161.66,161.36,161.66,89073.0
2018-10-03 15:30:00,161.61,161.83,161.44,161.5,134038.0,161.61,161.83,161.44,161.5,134038.0
2018-10-04 09:30:00,160.22,161.08,158.16,159.86,188481.0,160.22,161.08,158.16,159.86,188481.0
2018-10-04 10:00:00,159.7,159.7,157.19,157.19,122790.0,159.7,159.7,157.19,157.19,122790.0
2018-10-04 10:30:00,157.19,158.47,157.13,158.0,73911.0,157.19,158.47,157.13,158.0,73911.0
2018-10-04 11:00:00,158.04,158.69,157.45,157.74,66618.0,158.04,158.69,157.45,157.74,66618.0
2018-10-04 11:30:00,157.86,158.19,157.25,157.4,64953.0,157.86,158.19,157.25,157.4,64953.0
2018-10-04 12:00:00,157.43,157.58,156.58,156.76,74558.0,157.43,157.58,156.58,156.76,74558.0
2018-10-04 12:30:00,156.95,157.47,156.8,157.1,56402.0,156.95,157.47,156.8,157.1,56402.0
2018-10-04 13:00:00,157.04,157.17,156.6,156.78,44132.0,157.04,157.17,156.6,156.78,44132.0
2018-10-04 13:30:00,156.76,157.15,156.66,157.13,41250.0,156.76,157.15,156.66,157.13,41250.0
2018-10-04 14:00:00,157.15,157.71,157.01,157.17,42131.0,157.15,157.71,157.01,157.17,42131.0
2018-10-04 14:30:00,157.08,157.29,156.84,157.24,58145.0,157.08,157.29,156.84,157.24,58145.0
2018-10-04 15:00:00,157.19,157.39,156.46,156.53,66642.0,157.19,157.39,156.46,156.53,66642.0
2018-10-04 15:30:00,156.47,157.2,156.33,157.04,143863.0,156.47,157.2,156.33,157.04,143863.0
2018-10-05 09:30:00,156.69,158.34,156.51,156.55,76218.0,156.69,158.34,156.51,156.55,76218.0
2018-10-05 10:00:00,156.75,157.76,156.64,157.29,58655.0,156.75,157.76,156.64,157.29,58655.0
2018-10-05 10:30:00,157.25,157.32,156.45,156.52,47870.0,157.25,157.32,156.45,156.52,47870.0
2018-10-05 11:00:00,156.52,156.79,155.75,156.21,78890.0,156.52,156.79,155.75,156.21,78890.0
2018-10-05 11:30:00,156.22,156.54,154.9,155.01,92396.0,156.22,156.54,154.9,155.01,92396.0
2018-10-05 12:00:00,155.01,155.01,153.5,154.3,158233.0,155.01,155.01,153.5,154.3,158233.0
2018-10-05 12:30:00,154.32,154.32,153.57,153.71,63007.0,154.32,154.32,153.57,153.71,63007.0
2018-10-05 13:00:00,153.71,153.77,152.05,152.29,144537.0,153.71,153.77,152.05,152.29,144537.0
2018-10-05 13:30:00,152.29,152.5,151.63,151.9,221821.0,152.29,152.5,151.63,151.9,221821.0
2018-10-05 14:00:00,151.92,153.4,151.45,153.33,208949.0,151.92,153.4,151.45,153.33,208949.0
2018-10-05 14:30:00,153.28,154.18,153.27,153.62,97273.0,153.28,154.18,153.27,153.62,97273.0
2018-10-05 15:00:00,153.6,154.02,153.56,153.81,133554.0,153.6,154.02,153.56,153.81,133554.0
2018-10-05 15:30:00,153.83,154.17,153.59,153.83,296984.0,153.83,154.17,153.59,153.83,296984.0
2018-10-08 09:30:00,153.02,154.6,153.01,154.49,60974.0,153.02,154.6,153.01,154.49,60974.0
2018-10-08 10:00:00,154.49,154.92,153.67,154.53,42716.0,154.49,154.92,153.67,154.53,42716.0
2018-10-08 10:30:00,154.48,154.53,153.23,153.23,32672.0,154.48,154.53,153.23,153.23,32672.0
2018-10-08 11:00:00,153.37,153.37,152.04,152.1,41895.0,153.37,153.37,152.04,152.1,41895.0
2018-10-08 11:30:00,152.09,152.1,149.03,150.13,184104.0,152.09,152.1,149.03,150.13,184104.0
2018-10-08 12:00:00,150.31,150.67,149.79,150.29,74290.0,150.31,150.67,149.79,150.29,74290.0
2018-10-08 12:30:00,150.3,150.35,149.26,149.26,65156.0,150.3,150.35,149.26,149.26,65156.0
2018-10-08 13:00:00,149.25,149.66,148.34,149.13,109975.0,149.25,149.66,148.34,149.13,109975.0
2018-10-08 13:30:00,149.11,150.25,149.11,149.7,54428.0,149.11,150.25,149.11,149.7,54428.0
2018-10-08 14:00:00,149.68,150.47,149.34,150.19,72212.0,149.68,150.47,149.34,150.19,72212.0
2018-10-08 14:30:00,150.24,151.43,150.15,150.82,90146.0,150.24,151.43,150.15,150.82,90146.0
2018-10-08 15:00:00,150.79,151.18,150.66,150.74,87519.0,150.79,151.18,150.66,150.74,87519.0
2018-10-08 15:30:00,150.74,151.1,150.66,150.77,212235.0,150.74,151.1,150.66,150.77,212235.0
2018-10-09 09:30:00,149.84,151.82,149.0,150.62,176713.0,149.84,151.82,149.0,150.62,176713.0
2018-10-09 10:00:00,150.63,153.06,150.61,152.97,178241.0,150.63,153.06,150.61,152.97,178241.0
2018-10-09 10:30:00,152.95,153.45,152.06,152.56,88757.0,152.95,153.45,152.06,152.56,88757.0
2018-10-09 11:00:00,152.53,152.59,151.42,151.88,52950.0,152.53,152.59,151.42,151.88,52950.0
2018-10-09 11:30:00,151.97,152.21,151.43,151.96,73234.0,151.97,152.21,151.43,151.96,73234.0
2018-10-09 12:00:00,152.0,152.15,151.19,151.19,33908.0,152.0,152.15,151.19,151.19,33908.0
2018-10-09 12:30:00,151.15,151.53,150.34,150.34,43826.0,151.15,151.53,150.34,150.34,43826.0
2018-10-09 13:00:00,150.1,150.6,149.66,150.14,68798.0,150.1,150.6,149.66,150.14,68798.0
2018-10-09 13:30:00,150.11,150.74,149.99,150.74,45515.0,150.11,150.74,149.99,150.74,45515.0
2018-10-09 14:00:00,150.73,150.99,150.21,150.59,35708.0,150.73,150.99,150.21,150.59,35708.0
2018-10-09 14:30:00,150.73,151.28,150.58,151.0,67584.0,150.73,151.28,150.58,151.0,67584.0
2018-10-09 15:00:00,150.99,151.03,150.39,150.74,78066.0,150.99,151.03,150.39,150.74,78066.0
2018-10-09 15:30:00,150.68,150.87,149.98,150.19,235564.0,150.68,150.87,149.98,150.19,235564.0
2018-10-10 09:30:00,149.17,149.56,144.31,144.92,317753.0,149.17,149.56,144.31,144.92,317753.0
2018-10-10 10:00:00,144.98,145.78,144.18,145.01,184473.0,144.98,145.78,144.18,145.01,184473.0
2018-10-10 10:30:00,145.06,145.6,144.82,145.14,97617.0,145.06,145.6,144.82,145.14,97617.0
2018-10-10 11:00:00,145.06,145.19,143.62,143.89,161063.0,145.06,145.19,143.62,143.89,161063.0
2018-10-10 11:30:00,143.92,144.39,143.63,143.85,77158.0,143.92,144.39,143.63,143.85,77158.0
2018-10-10 12:00:00,143.86,144.21,143.17,143.83,98456.0,143.86,144.21,143.17,143.83,98456.0
2018-10-10 12:30:00,143.78,143.83,143.17,143.29,80867.0,143.78,143.83,143.17,143.29,80867.0
2018-10-10 13:00:00,143.29,143.35,142.49,142.85,102885.0,143.29,143.35,142.49,142.85,102885.0
2018-10-10 13:30:00,142.86,143.53,142.68,143.01,72534.0,142.86,143.53,142.68,143.01,72534.0
2018-10-10 14:00:00,143.02,143.15,141.8,142.5,91428.0,143.02,143.15,141.8,142.5,91428.0
2018-10-10 14:30:00,142.56,142.68,141.38,141.88,90304.0,142.56,142.68,141.38,141.88,90304.0
2018-10-10 15:00:00,141.92,141.95,141.08,141.56,139480.0,141.92,141.95,141.08,141.56,139480.0
2018-10-10 15:30:00,141.54,141.78,140.4,140.76,271549.0,141.54,141.78,140.4,140.76,271549.0
2018-10-11 09:30:00,139.29,144.91,137.68,144.76,323622.0,139.29,144.91,137.68,144.76,323622.0
2018-10-11 10:00:00,144.74,144.91,141.41,141.81,250011.0,144.74,144.91,141.41,141.81,250011.0
2018-10-11 10:30:00,142.0,142.67,141.05,141.16,79837.0,142.0,142.67,141.05,141.16,79837.0
2018-10-11 11:00:00,141.0,141.1,139.63,139.99,133479.0,141.0,141.1,139.63,139.99,133479.0
2018-10-11 11:30:00,139.97,142.1,139.43,141.47,160291.0,139.97,142.1,139.43,141.47,160291.0
2018-10-11 12:00:00,141.29,142.96,141.1,142.35,62716.0,141.29,142.96,141.1,142.35,62716.0
2018-10-11 12:30:00,142.2,142.48,141.67,142.23,47929.0,142.2,142.48,141.67,142.23,47929.0
2018-10-11 13:00:00,142.18,142.47,141.73,141.9,54145.0,142.18,142.47,141.73,141.9,54145.0
2018-10-11 13:30:00,142.0,142.22,140.43,141.28,84263.0,142.0,142.22,140.43,141.28,84263.0
2018-10-11 14:00:00,141.24,141.42,140.73,141.04,54967.0,141.24,141.42,140.73,141.04,54967.0
2018-10-11 14:30:00,141.01,141.01,139.54,140.47,88111.0,141.01,141.01,139.54,140.47,88111.0
2018-10-11 15:00:00,140.4,142.13,140.22,141.62,121425.0,140.4,142.13,140.22,141.62,121425.0
2018-10-11 15:30:00,141.68,142.33,140.35,140.52,211410.0,141.68,142.33,140.35,140.52,211410.0
2018-10-12 09:30:00,145.53,146.5,143.96,145.49,307713.0,145.53,146.5,143.96,145.49,307713.0
2018-10-12 10:00:00,145.49,146.2,144.57,144.94,302714.0,145.49,146.2,144.57,144.94,302714.0
2018-10-12 10:30:00,144.93,146.9,144.76,145.67,242931.0,144.93,146.9,144.76,145.67,242931.0
2018-10-12 11:00:00,145.62,146.3,145.31,145.65,122684.0,145.62,146.3,145.31,145.65,122684.0
2018-10-12 11:30:00,145.76,145.89,144.79,145.56,236123.0,145.76,145.89,144.79,145.56,236123.0
2018-10-12 12:00:00,145.52,145.59,143.97,144.13,145109.0,145.52,145.59,143.97,144.13,145109.0
2018-10-12 12:30:00,144.08,144.08,142.75,143.8,132568.0,144.08,144.08,142.75,143.8,132568.0
2018-10-12 13:00:00,143.82,144.16,143.16,143.24,106835.0,143.82,144.16,143.16,143.24,106835.0
2018-10-12 13:30:00,143.23,143.6,142.51,143.19,141230.0,143.23,143.6,142.51,143.19,141230.0
2018-10-12 14:00:00,143.22,143.3,141.36,141.89,141236.0,143.22,143.3,141.36,141.89,141236.0
2018-10-12 14:30:00,141.88,142.55,141.07,142.09,129917.0,141.88,142.55,141.07,142.09,129917.0
2018-10-12 15:00:00,142.14,143.11,141.82,143.02,148011.0,142.14,143.11,141.82,143.02,148011.0
2018-10-12 15:30:00,143.0,143.73,142.63,143.7,331036.0,143.0,143.73,142.63,143.7,331036.0
2018-10-15 09:30:00,146.79,146.98,143.79,144.33,142830.0,146.79,146.98,143.79,144.33,142830.0
2018-10-15 10:00:00,144.28,144.56,143.22,143.28,65395.0,144.28,144.56,143.22,143.28,65395.0
2018-10-15 10:30:00,143.17,143.7,142.86,143.5,96095.0,143.17,143.7,142.86,143.5,96095.0
2018-10-15 11:00:00,143.54,144.61,143.36,144.22,64337.0,143.54,144.61,143.36,144.22,64337.0
2018-10-15 11:30:00,144.25,144.25,143.05,143.05,59659.0,144.25,144.25,143.05,143.05,59659.0
2018-10-15 12:00:00,143.04,143.87,143.0,143.67,43159.0,143.04,143.87,143.0,143.67,43159.0
2018-10-15 12:30:00,143.67,144.06,143.5,143.59,30804.0,143.67,144.06,143.5,143.59,30804.0
2018-10-15 13:00:00,143.67,144.08,143.27,143.6,66289.0,143.67,144.08,143.27,143.6,66289.0
2018-10-15 13:30:00,143.59,144.14,143.47,143.77,54574.0,143.59,144.14,143.47,143.77,54574.0
2018-10-15 14:00:00,143.89,144.36,143.52,143.52,66445.0,143.89,144.36,143.52,143.52,66445.0
2018-10-15 14:30:00,143.5,143.63,143.12,143.53,42196.0,143.5,143.63,143.12,143.53,42196.0
2018-10-15 15:00:00,143.56,143.91,143.45,143.47,36132.0,143.56,143.91,143.45,143.47,36132.0
2018-10-15 15:30:00,143.47,144.91,143.47,144.44,284084.0,143.47,144.91,143.47,144.44,284084.0
2018-10-16 09:30:00,145.56,145.82,144.54,144.78,103567.0,145.56,145.82,144.54,144.78,103567.0
2018-10-16 10:00:00,144.76,144.93,143.66,143.66,69719.0,144.76,144.93,143.66,143.66,69719.0
2018-10-16 10:30:00,143.5,143.62,142.97,143.42,91790.0,143.5,143.62,142.97,143.42,91790.0
2018-10-16 11:00:00,143.4,144.12,143.27,144.11,67089.0,143.4,144.12,143.27,144.11,67089.0
2018-10-16 11:30:00,144.1,145.38,144.04,145.38,109255.0,144.1,145.38,144.04,145.38,109255.0
2018-10-16 12:00:00,145.39,146.28,145.25,146.27,96473.0,145.39,146.28,145.25,146.27,96473.0
2018-10-16 12:30:00,146.35,147.22,146.34,146.72,112891.0,146.35,147.22,146.34,146.72,112891.0
2018-10-16 13:00:00,146.73,146.9,146.49,146.49,67000.0,146.73,146.9,146.49,146.49,67000.0
2018-10-16 13:30:00,146.5,147.16,146.34,147.02,86748.0,146.5,147.16,146.34,147.02,86748.0
2018-10-16 14:00:00,147.02,147.02,145.8,145.93,72833.0,147.02,147.02,145.8,145.93,72833.0
2018-10-16 14:30:00,145.93,146.22,145.31,145.67,83863.0,145.93,146.22,145.31,145.67,83863.0
2018-10-16 15:00:00,145.69,146.4,145.61,146.4,75694.0,145.69,146.4,145.61,146.4,75694.0
2018-10-16 15:30:00,146.4,147.1,146.34,146.79,160496.0,146.4,147.1,146.34,146.79,160496.0
2018-10-17 09:30:00,146.98,147.77,144.19,144.39,83168.0,146.98,147.77,144.19,144.39,83168.0
2018-10-17 10:00:00,144.28,144.67,143.68,144.27,64066.0,144.28,144.67,143.68,144.27,64066.0
2018-10-17 10:30:00,144.43,144.77,143.78,144.21,54847.0,144.43,144.77,143.78,144.21,54847.0
2018-10-17 11:00:00,144.13,144.87,144.03,144.79,39218.0,144.13,144.87,144.03,144.79,39218.0
2018-10-17 11:30:00,144.85,145.05,144.25,144.63,39357.0,144.85,145.05,144.25,144.63,39357.0
2018-10-17 12:00:00,144.52,144.65,143.5,143.5,29840.0,144.52,144.65,143.5,143.5,29840.0
2018-10-17 12:30:00,143.45,143.97,143.39,143.62,27382.0,143.45,143.97,143.39,143.62,27382.0
2018-10-17 13:00:00,143.64,144.33,143.62,144.2,14896.0,143.64,144.33,143.62,144.2,14896.0
2018-10-17 13:30:00,144.25,144.3,143.85,143.99,29243.0,144.25,144.3,143.85,143.99,29243.0
2018-10-17 14:00:00,143.9,144.02,142.75,142.77,56441.0,143.9,144.02,142.75,142.77,56441.0
2018-10-17 14:30:00,142.77,143.7,142.75,143.6,45363.0,142.77,143.7,142.75,143.6,45363.0
2018-10-17 15:00:00,143.66,144.0,143.26,143.75,57209.0,143.66,144.0,143.26,143.75,57209.0
2018-10-17 15:30:00,143.72,143.92,143.46,143.56,141244.0,143.72,143.92,143.46,143.56,141244.0
2018-10-18 09:30:00,143.09,144.97,142.65,144.48,74130.0,143.09,144.97,142.65,144.48,74130.0
2018-10-18 10:00:00,144.35,145.65,144.01,145.59,70346.0,144.35,145.65,144.01,145.59,70346.0
2018-10-18 10:30:00,145.58,145.6,144.58,145.21,56285.0,145.58,145.6,144.58,145.21,56285.0
2018-10-18 11:00:00,145.28,145.28,143.34,143.5,55135.0,145.28,145.28,143.34,143.5,55135.0
2018-10-18 11:30:00,143.48,143.75,142.06,142.47,61136.0,143.48,143.75,142.06,142.47,61136.0
2018-10-18 12:00:00,142.41,142.98,142.12,142.75,90084.0,142.41,142.98,142.12,142.75,90084.0
2018-10-18 12:30:00,142.72,143.15,142.46,142.73,47956.0,142.72,143.15,142.46,142.73,47956.0
2018-10-18 13:00:00,142.69,142.77,141.69,141.69,57152.0,142.69,142.77,141.69,141.69,57152.0
2018-10-18 13:30:00,141.69,141.83,140.92,141.25,89386.0,141.69,141.83,140.92,141.25,89386.0
2018-10-18 14:00:00,141.22,142.79,141.16,142.11,102824.0,141.22,142.79,141.16,142.11,102824.0
2018-10-18 14:30:00,142.04,143.22,142.0,142.83,80270.0,142.04,143.22,142.0,142.83,80270.0
2018-10-18 15:00:00,142.83,142.89,142.02,142.75,80969.0,142.83,142.89,142.02,142.75,80969.0
2018-10-18 15:30:00,142.7,142.98,142.31,142.69,171277.0,142.7,142.98,142.31,142.69,171277.0
2018-10-19 09:30:00,143.48,144.1,141.63,142.55,86012.0,143.48,144.1,141.63,142.55,86012.0
2018-10-19 10:00:00,142.66,143.35,142.3,142.97,70687.0,142.66,143.35,142.3,142.97,70687.0
2018-10-19 10:30:00,143.0,143.0,141.47,142.1,79098.0,143.0,143.0,141.47,142.1,79098.0
2018-10-19 11:00:00,142.2,142.5,141.48,141.48,46658.0,142.2,142.5,141.48,141.48,46658.0
2018-10-19 11:30:00,141.58,141.62,139.08,139.85,133348.0,141.58,141.62,139.08,139.85,133348.0
2018-10-19 12:00:00,139.89,140.19,138.25,138.33,107462.0,139.89,140.19,138.25,138.33,107462.0
2018-10-19 12:30:00,138.34,139.3,137.72,139.14,90309.0,138.34,139.3,137.72,139.14,90309.0
2018-10-19 13:00:00,139.13,139.14,138.29,138.76,51731.0,139.13,139.14,138.29,138.76,51731.0
2018-10-19 13:30:00,138.67,138.91,137.99,138.22,47653.0,138.67,138.91,137.99,138.22,47653.0
2018-10-19 14:00:00,138.19,138.65,137.68,138.14,73110.0,138.19,138.65,137.68,138.14,73110.0
2018-10-19 14:30:00,138.12,138.27,137.65,137.65,92374.0,138.12,138.27,137.65,137.65,92374.0
2018-10-19 15:00:00,137.67,137.81,137.35,137.81,105062.0,137.67,137.81,137.35,137.81,105062.0
2018-10-19 15:30:00,137.78,137.78,136.53,136.78,341085.0,137.78,137.78,136.53,136.78,341085.0
2018-10-22 09:30:00,136.47,139.32,136.02,137.32,144256.0,136.47,139.32,136.02,137.32,144256.0
2018-10-22 10:00:00,137.36,138.18,137.07,137.43,101870.0,137.36,138.18,137.07,137.43,101870.0
2018-10-22 10:30:00,137.4,139.67,137.3,139.59,68738.0,137.4,139.67,137.3,139.59,68738.0
2018-10-22 11:00:00,139.51,140.13,138.96,139.75,56252.0,139.51,140.13,138.96,139.75,56252.0
2018-10-22 11:30:00,139.63,139.92,139.25,139.52,58287.0,139.63,139.92,139.25,139.52,58287.0
2018-10-22 12:00:00,139.55,140.06,139.28,139.82,48982.0,139.55,140.06,139.28,139.82,48982.0
2018-10-22 12:30:00,139.94,140.22,139.42,139.94,64713.0,139.94,140.22,139.42,139.94,64713.0
2018-10-22 13:00:00,139.9,140.62,139.88,140.2,48846.0,139.9,140.62,139.88,140.2,48846.0
2018-10-22 13:30:00,140.19,140.9,140.0,140.0,64525.0,140.19,140.9,140.0,140.0,64525.0
2018-10-22 14:00:00,139.99,140.05,139.53,139.77,49982.0,139.99,140.05,139.53,139.77,49982.0
2018-10-22 14:30:00,139.76,140.36,139.74,139.98,48740.0,139.76,140.36,139.74,139.98,48740.0
2018-10-22 15:00:00,139.93,140.51,139.93,140.4,81517.0,139.93,140.51,139.93,140.4,81517.0
2018-10-22 15:30:00,140.4,140.8,139.82,139.87,151945.0,140.4,140.8,139.82,139.87,151945.0
2018-10-23 09:30:00,137.21,137.4,135.11,136.44,186496.0,137.21,137.4,135.11,136.44,186496.0
2018-10-23 10:00:00,136.28,136.28,133.13,133.92,265810.0,136.28,136.28,133.13,133.92,265810.0
2018-10-23 10:30:00,133.93,134.26,133.36,133.94,119953.0,133.93,134.26,133.36,133.94,119953.0
2018-10-23 11:00:00,133.83,134.99,133.33,134.68,122696.0,133.83,134.99,133.33,134.68,122696.0
2018-10-23 11:30:00,134.7,134.87,133.7,133.84,82969.0,134.7,134.87,133.7,133.84,82969.0
2018-10-23 12:00:00,133.86,134.87,133.8,134.74,77589.0,133.86,134.87,133.8,134.74,77589.0
2018-10-23 12:30:00,134.8,135.75,134.66,134.66,65383.0,134.8,135.75,134.66,134.66,65383.0
2018-10-23 13:00:00,134.67,135.51,134.61,135.19,82093.0,134.67,135.51,134.61,135.19,82093.0
2018-10-23 13:30:00,135.23,135.47,134.83,135.09,56029.0,135.23,135.47,134.83,135.09,56029.0
2018-10-23 14:00:00,135.2,136.96,134.99,136.81,119298.0,135.2,136.96,134.99,136.81,119298.0
2018-10-23 14:30:00,136.87,137.59,136.83,137.47,97860.0,136.87,137.59,136.83,137.47,97860.0
2018-10-23 15:00:00,137.44,137.72,137.12,137.27,76158.0,137.44,137.72,137.12,137.27,76158.0
2018-10-23 15:30:00,137.17,137.62,136.99,137.47,164079.0,137.17,137.62,136.99,137.47,164079.0
2018-10-24 09:30:00,140.8,140.97,138.67,139.69,184565.0,140.8,140.97,138.67,139.69,184565.0
2018-10-24 10:00:00,139.68,139.68,138.12,138.5,76505.0,139.68,139.68,138.12,138.5,76505.0
2018-10-24 10:30:00,138.42,139.25,138.16,138.69,66837.0,138.42,139.25,138.16,138.69,66837.0
2018-10-24 11:00:00,138.64,138.78,137.29,137.38,112982.0,138.64,138.78,137.29,137.38,112982.0
2018-10-24 11:30:00,137.43,138.95,136.66,138.83,83706.0,137.43,138.95,136.66,138.83,83706.0
2018-10-24 12:00:00,138.9,139.11,138.32,138.43,75565.0,138.9,139.11,138.32,138.43,75565.0
2018-10-24 12:30:00,138.42,138.97,137.96,138.9,97864.0,138.42,138.97,137.96,138.9,97864.0
2018-10-24 13:00:00,138.87,138.87,137.7,137.86,55753.0,138.87,138.87,137.7,137.86,55753.0
2018-10-24 13:30:00,137.86,138.17,137.44,137.54,51068.0,137.86,138.17,137.44,137.54,51068.0
2018-10-24 14:00:00,137.44,137.65,136.86,137.65,72939.0,137.44,137.65,136.86,137.65,72939.0
2018-10-24 14:30:00,137.7,137.73,136.63,137.03,57252.0,137.7,137.73,136.63,137.03,57252.0
2018-10-24 15:00:00,136.94,137.11,136.3,136.32,95657.0,136.94,137.11,136.3,136.32,95657.0
2018-10-24 15:30:00,136.33,136.49,134.16,134.18,311979.0,136.33,136.49,134.16,134.18,311979.0
2018-10-25 09:30:00,134.31,136.96,134.0,136.61,117311.0,134.31,136.96,134.0,136.61,117311.0
2018-10-25 10:00:00,136.8,137.6,136.39,137.48,85358.0,136.8,137.6,136.39,137.48,85358.0
2018-10-25 10:30:00,137.55,138.59,137.08,137.7,94168.0,137.55,138.59,137.08,137.7,94168.0
2018-10-25 11:00:00,137.48,138.5,137.11,138.41,64033.0,137.48,138.5,137.11,138.41,64033.0
2018-10-25 11:30:00,138.21,138.29,136.83,137.45,44506.0,138.21,138.29,136.83,137.45,44506.0
2018-10-25 12:00:00,137.41,137.45,136.42,136.9,35469.0,137.41,137.45,136.42,136.9,35469.0
2018-10-25 12:30:00,136.73,137.04,136.48,136.59,31861.0,136.73,137.04,136.48,136.59,31861.0
2018-10-25 13:00:00,136.63,137.09,136.38,136.43,37909.0,136.63,137.09,136.38,136.43,37909.0
2018-10-25 13:30:00,136.38,138.0,136.23,137.88,45742.0,136.38,138.0,136.23,137.88,45742.0
2018-10-25 14:00:00,137.99,137.99,137.39,137.83,55958.0,137.99,137.99,137.39,137.83,55958.0
2018-10-25 14:30:00,137.78,138.45,137.74,137.88,45892.0,137.78,138.45,137.74,137.88,45892.0
2018-10-25 15:00:00,137.86,138.12,137.5,137.5,55776.0,137.86,138.12,137.5,137.5,55776.0
2018-10-25 15:30:00,137.53,137.66,136.94,137.23,300044.0,137.53,137.66,136.94,137.23,300044.0
2018-10-26 09:30:00,134.49,136.67,134.0,135.03,107902.0,134.49,136.67,134.0,135.03,107902.0
2018-10-26 10:00:00,135.08,135.08,133.14,134.72,67682.0,135.08,135.08,133.14,134.72,67682.0
2018-10-26 10:30:00,134.73,135.68,134.66,134.87,233320.0,134.73,135.68,134.66,134.87,233320.0
2018-10-26 11:00:00,134.8,135.5,134.01,135.27,74061.0,134.8,135.5,134.01,135.27,74061.0
2018-10-26 11:30:00,135.36,136.29,134.76,134.76,90893.0,135.36,136.29,134.76,134.76,90893.0
2018-10-26 12:00:00,134.67,135.72,134.55,134.78,95621.0,134.67,135.72,134.55,134.78,95621.0
2018-10-26 12:30:00,134.72,135.79,134.59,135.68,88175.0,134.72,135.79,134.59,135.68,88175.0
2018-10-26 13:00:00,135.7,136.2,135.52,135.52,67735.0,135.7,136.2,135.52,135.52,67735.0
2018-10-26 13:30:00,135.52,135.66,134.81,135.53,39777.0,135.52,135.66,134.81,135.53,39777.0
2018-10-26 14:00:00,135.5,135.58,134.14,135.0,50106.0,135.5,135.58,134.14,135.0,50106.0
2018-10-26 14:30:00,135.0,135.11,133.71,133.85,50570.0,135.0,135.11,133.71,133.85,50570.0
2018-10-26 15:00:00,133.71,134.94,133.6,134.41,54586.0,133.71,134.94,133.6,134.41,54586.0
2018-10-26 15:30:00,134.43,135.48,133.99,134.79,178588.0,134.43,135.48,133.99,134.79,178588.0
2018-10-29 09:30:00,136.69,137.93,136.37,137.82,83826.0,136.69,137.93,136.37,137.82,83826.0
2018-10-29 10:00:00,137.84,138.95,137.57,138.89,85628.0,137.84,138.95,137.57,138.89,85628.0
2018-10-29 10:30:00,138.88,138.88,137.5,137.57,85015.0,138.88,138.88,137.5,137.57,85015.0
2018-10-29 11:00:00,137.61,138.27,137.09,137.72,60070.0,137.61,138.27,137.09,137.72,60070.0
2018-10-29 11:30:00,137.7,138.73,137.42,138.26,71517.0,137.7,138.73,137.42,138.26,71517.0
2018-10-29 12:00:00,138.25,138.41,137.16,137.28,147481.0,138.25,138.41,137.16,137.28,147481.0
2018-10-29 12:30:00,137.15,137.87,136.9,137.7,69716.0,137.15,137.87,136.9,137.7,69716.0
2018-10-29 13:00:00,137.87,138.94,137.87,138.56,80417.0,137.87,138.94,137.87,138.56,80417.0
2018-10-29 13:30:00,138.66,139.15,138.34,138.34,57580.0,138.66,139.15,138.34,138.34,57580.0
2018-10-29 14:00:00,138.53,138.72,137.05,137.05,62183.0,138.53,138.72,137.05,137.05,62183.0
2018-10-29 14:30:00,137.01,137.42,136.3,136.64,66792.0,137.01,137.42,136.3,136.64,66792.0
2018-10-29 15:00:00,136.68,136.73,135.54,135.7,89404.0,136.68,136.73,135.54,135.7,89404.0
2018-10-29 15:30:00,135.67,135.97,133.95,135.87,257878.0,135.67,135.97,133.95,135.87,257878.0
2018-10-30 09:30:00,135.36,138.05,135.12,137.58,139130.0,135.36,138.05,135.12,137.58,139130.0
2018-10-30 10:00:00,137.78,138.64,136.97,138.53,96097.0,137.78,138.64,136.97,138.53,96097.0
2018-10-30 10:30:00,138.53,139.02,137.34,139.0,93339.0,138.53,139.02,137.34,139.0,93339.0
2018-10-30 11:00:00,139.01,141.19,138.7,141.06,160586.0,139.01,141.19,138.7,141.06,160586.0
2018-10-30 11:30:00,141.13,142.63,140.81,141.04,237241.0,141.13,142.63,140.81,141.04,237241.0
2018-10-30 12:00:00,141.13,141.71,140.75,141.38,85599.0,141.13,141.71,140.75,141.38,85599.0
2018-10-30 12:30:00,141.36,141.84,140.91,140.94,81400.0,141.36,141.84,140.91,140.94,81400.0
2018-10-30 13:00:00,140.89,140.93,139.8,140.15,86068.0,140.89,140.93,139.8,140.15,86068.0
2018-10-30 13:30:00,140.19,140.77,139.72,140.65,93352.0,140.19,140.77,139.72,140.65,93352.0
2018-10-30 14:00:00,140.52,140.72,140.06,140.28,86976.0,140.52,140.72,140.06,140.28,86976.0
2018-10-30 14:30:00,140.22,141.67,140.03,141.36,77661.0,140.22,141.67,140.03,141.36,77661.0
2018-10-30 15:00:00,141.34,141.58,140.83,141.48,87621.0,141.34,141.58,140.83,141.48,87621.0
2018-10-30 15:30:00,141.47,142.32,141.25,142.16,261695.0,141.47,142.32,141.25,142.16,261695.0
2018-10-31 09:30:00,143.75,145.19,143.6,144.36,186685.0,143.75,145.19,143.6,144.36,186685.0
2018-10-31 10:00:00,144.35,146.37,143.95,146.0,201870.0,144.35,146.37,143.95,146.0,201870.0
2018-10-31 10:30:00,145.96,146.6,144.73,145.4,147879.0,145.96,146.6,144.73,145.4,147879.0
2018-10-31 11:00:00,145.47,146.12,144.58,144.77,127347.0,145.47,146.12,144.58,144.77,127347.0
2018-10-31 11:30:00,144.72,145.17,143.91,144.0,79872.0,144.72,145.17,143.91,144.0,79872.0
2018-10-31 12:00:00,144.04,144.11,142.4,142.88,93279.0,144.04,144.11,142.4,142.88,93279.0
2018-10-31 12:30:00,142.85,143.7,142.47,143.25,49822.0,142.85,143.7,142.47,143.25,49822.0
2018-10-31 13:00:00,143.2,143.76,142.9,143.21,50510.0,143.2,143.76,142.9,143.21,50510.0
2018-10-31 13:30:00,143.21,143.21,142.33,142.55,99191.0,143.21,143.21,142.33,142.55,99191.0
2018-10-31 14:00:00,142.54,143.01,142.23,142.59,94654.0,142.54,143.01,142.23,142.59,94654.0
2018-10-31 14:30:00,142.59,142.6,141.54,141.76,117162.0,142.59,142.6,141.54,141.76,117162.0
2018-10-31 15:00:00,141.77,142.22,141.64,142.07,149776.0,141.77,142.22,141.64,142.07,149776.0
2018-10-31 15:30:00,142.03,142.08,140.66,140.73,300538.0,142.03,142.08,140.66,140.73,300538.0
2018-11-01 09:30:00,141.66,142.61,139.9,141.23,120688.0,141.66,142.61,139.9,141.23,120688.0
2018-11-01 10:00:00,141.23,141.28,138.97,140.64,95144.0,141.23,141.28,138.97,140.64,95144.0
2018-11-01 10:30:00,140.64,141.44,140.32,141.09,67780.0,140.64,141.44,140.32,141.09,67780.0
2018-11-01 11:00:00,141.17,142.18,140.95,142.08,54479.0,141.17,142.18,140.95,142.08,54479.0
2018-11-01 11:30:00,142.16,142.74,141.62,142.32,61711.0,142.16,142.74,141.62,142.32,61711.0
2018-11-01 12:00:00,142.25,142.93,141.26,141.65,44822.0,142.25,142.93,141.26,141.65,44822.0
2018-11-01 12:30:00,141.63,142.76,141.62,142.72,39299.0,141.63,142.76,141.62,142.72,39299.0
2018-11-01 13:00:00,142.81,143.0,142.2,142.84,40790.0,142.81,143.0,142.2,142.84,40790.0
2018-11-01 13:30:00,142.86,143.7,142.8,143.27,55098.0,142.86,143.7,142.8,143.27,55098.0
2018-11-01 14:00:00,143.29,143.95,142.97,143.76,44042.0,143.29,143.95,142.97,143.76,44042.0
2018-11-01 14:30:00,143.58,143.78,143.16,143.51,36351.0,143.58,143.78,143.16,143.51,36351.0
2018-11-01 15:00:00,143.46,144.12,143.21,144.08,51716.0,143.46,144.12,143.21,144.08,51716.0
2018-11-01 15:30:00,144.06,144.65,143.66,144.17,206346.0,144.06,144.65,143.66,144.17,206346.0
2018-11-02 09:30:00,145.37,145.45,143.46,143.95,118273.0,145.37,145.45,143.46,143.95,118273.0
2018-11-02 10:00:00,143.96,144.67,142.78,143.12,105905.0,143.96,144.67,142.78,143.12,105905.0
2018-11-02 10:30:00,143.12,143.3,142.36,142.94,57578.0,143.12,143.3,142.36,142.94,57578.0
2018-11-02 11:00:00,142.87,143.19,142.14,143.01,42853.0,142.87,143.19,142.14,143.01,42853.0
2018-11-02 11:30:00,143.2,143.25,142.07,142.31,81932.0,143.2,143.25,142.07,142.31,81932.0
2018-11-02 12:00:00,142.46,142.62,141.55,142.07,93095.0,142.46,142.62,141.55,142.07,93095.0
2018-11-02 12:30:00,142.17,142.27,140.08,140.82,70723.0,142.17,142.27,140.08,140.82,70723.0
2018-11-02 13:00:00,140.71,140.75,140.12,140.61,52076.0,140.71,140.75,140.12,140.61,52076.0
2018-11-02 13:30:00,140.52,141.29,140.45,140.96,40569.0,140.52,141.29,140.45,140.96,40569.0
2018-11-02 14:00:00,140.94,141.14,140.04,141.14,73508.0,140.94,141.14,140.04,141.14,73508.0
2018-11-02 14:30:00,141.32,141.8,140.3,141.36,84082.0,141.32,141.8,140.3,141.36,84082.0
2018-11-02 15:00:00,141.42,141.96,141.05,141.62,47191.0,141.42,141.96,141.05,141.62,47191.0
2018-11-02 15:30:00,141.58,142.19,141.35,142.02,155977.0,141.58,142.19,141.35,142.02,155977.0
2018-11-05 09:30:00,143.28,143.31,141.0,141.66,61259.0,143.28,143.31,141.0,141.66,61259.0
2018-11-05 10:00:00,141.66,141.76,139.35,139.6,86295.0,141.66,141.76,139.35,139.6,86295.0
2018-11-05 10:30:00,139.6,140.83,139.15,140.83,48902.0,139.6,140.83,139.15,140.83,48902.0
2018-11-05 11:00:00,140.8,141.32,140.0,140.63,54181.0,140.8,141.32,140.0,140.63,54181.0
2018-11-05 11:30:00,140.63,141.79,140.44,141.79,44886.0,140.63,141.79,140.44,141.79,44886.0
2018-11-05 12:00:00,141.86,142.39,141.53,142.12,43626.0,141.86,142.39,141.53,142.12,43626.0
2018-11-05 12:30:00,142.04,142.1,141.13,141.55,31615.0,142.04,142.1,141.13,141.55,31615.0
2018-11-05 13:00:00,141.58,142.28,141.32,141.88,63979.0,141.58,142.28,141.32,141.88,63979.0
2018-11-05 13:30:00,142.0,142.64,141.74,142.59,41480.0,142.0,142.64,141.74,142.59,41480.0
2018-11-05 14:00:00,142.55,143.15,142.5,143.15,52571.0,142.55,143.15,142.5,143.15,52571.0
2018-11-05 14:30:00,143.21,143.84,142.87,142.95,56565.0,143.21,143.84,142.87,142.95,56565.0
2018-11-05 15:00:00,143.0,143.14,142.51,142.77,72018.0,143.0,143.14,142.51,142.77,72018.0
2018-11-05 15:30:00,142.82,142.82,142.06,142.19,132108.0,142.82,142.82,142.06,142.19,132108.0
2018-11-06 09:30:00,141.83,143.6,141.83,142.77,53359.0,141.83,143.6,141.83,142.77,53359.0
2018-11-06 10:00:00,142.8,142.88,141.89,142.37,61740.0,142.8,142.88,141.89,142.37,61740.0
2018-11-06 10:30:00,142.36,142.57,141.25,141.37,47331.0,142.36,142.57,141.25,141.37,47331.0
2018-11-06 11:00:00,141.37,141.44,140.01,140.21,75234.0,141.37,141.44,140.01,140.21,75234.0
2018-11-06 11:30:00,140.2,141.5,139.92,141.47,90401.0,140.2,141.5,139.92,141.47,90401.0
2018-11-06 12:00:00,141.43,141.67,140.86,141.15,90316.0,141.43,141.67,140.86,141.15,90316.0
2018-11-06 12:30:00,141.15,141.63,140.92,140.95,85537.0,141.15,141.63,140.92,140.95,85537.0
2018-11-06 13:00:00,141.0,141.19,140.7,140.88,36893.0,141.0,141.19,140.7,140.88,36893.0
2018-11-06 13:30:00,140.89,141.47,140.86,141.35,47627.0,140.89,141.47,140.86,141.35,47627.0
2018-11-06 14:00:00,141.3,141.3,140.15,140.22,44155.0,141.3,141.3,140.15,140.22,44155.0
2018-11-06 14:30:00,140.15,140.78,140.15,140.15,54299.0,140.15,140.78,140.15,140.15,54299.0
2018-11-06 15:00:00,140.16,140.8,140.04,140.68,87719.0,140.16,140.8,140.04,140.68,87719.0
2018-11-06 15:30:00,140.68,141.35,140.64,141.16,125677.0,140.68,141.35,140.64,141.16,125677.0
2018-11-07 09:30:00,141.77,142.36,140.17,141.1,174216.0,141.77,142.36,140.17,141.1,174216.0
2018-11-07 10:00:00,141.17,141.65,139.68,139.81,99177.0,141.17,141.65,139.68,139.81,99177.0
2018-11-07 10:30:00,139.96,141.28,139.81,141.24,52975.0,139.96,141.28,139.81,141.24,52975.0
2018-11-07 11:00:00,141.25,143.97,141.06,143.33,124761.0,141.25,143.97,141.06,143.33,124761.0
2018-11-07 11:30:00,143.32,144.56,143.25,144.05,79871.0,143.32,144.56,143.25,144.05,79871.0
2018-11-07 12:00:00,144.06,144.21,143.3,143.48,47330.0,144.06,144.21,143.3,143.48,47330.0
2018-11-07 12:30:00,143.47,143.87,143.06,143.64,54948.0,143.47,143.87,143.06,143.64,54948.0
2018-11-07 13:00:00,143.66,144.5,143.58,144.17,62316.0,143.66,144.5,143.58,144.17,62316.0
2018-11-07 13:30:00,144.11,144.36,143.25,143.57,47021.0,144.11,144.36,143.25,143.57,47021.0
2018-11-07 14:00:00,143.51,143.51,142.74,142.85,38870.0,143.51,143.51,142.74,142.85,38870.0
2018-11-07 14:30:00,142.9,143.23,142.58,142.97,96910.0,142.9,143.23,142.58,142.97,96910.0
2018-11-07 15:00:00,142.97,143.54,142.88,143.46,75443.0,142.97,143.54,142.88,143.46,75443.0
2018-11-07 15:30:00,143.46,143.5,143.21,143.23,143111.0,143.46,143.5,143.21,143.23,143111.0
2018-11-08 09:30:00,143.27,143.79,140.11,141.04,160187.0,143.27,143.79,140.11,141.04,160187.0
2018-11-08 10:00:00,141.12,142.14,140.5,141.88,98690.0,141.12,142.14,140.5,141.88,98690.0
2018-11-08 10:30:00,141.94,142.92,141.83,142.53,85039.0,141.94,142.92,141.83,142.53,85039.0
2018-11-08 11:00:00,142.56,143.17,142.39,142.55,49886.0,142.56,143.17,142.39,142.55,49886.0
2018-11-08 11:30:00,142.61,142.84,142.18,142.84,25987.0,142.61,142.84,142.18,142.84,25987.0
2018-11-08 12:00:00,142.75,143.31,142.74,143.07,43911.0,142.75,143.31,142.74,143.07,43911.0
2018-11-08 12:30:00,143.06,143.38,142.5,142.65,42909.0,143.06,143.38,142.5,142.65,42909.0
2018-11-08 13:00:00,142.6,142.81,142.21,142.64,34959.0,142.6,142.81,142.21,142.64,34959.0
2018-11-08 13:30:00,142.57,142.93,142.41,142.88,30799.0,142.57,142.93,142.41,142.88,30799.0
2018-11-08 14:00:00,142.83,143.01,142.1,142.15,52437.0,142.83,143.01,142.1,142.15,52437.0
2018-11-08 14:30:00,142.1,142.27,141.76,142.17,52087.0,142.1,142.27,141.76,142.17,52087.0
2018-11-08 15:00:00,142.1,142.26,141.75,141.96,47197.0,142.1,142.26,141.75,141.96,47197.0
2018-11-08 15:30:00,141.99,142.29,141.71,142.27,134496.0,141.99,142.29,141.71,142.27,134496.0
2018-11-09 09:30:00,141.39,142.0,138.4,138.52,204952.0,141.39,142.0,138.4,138.52,204952.0
2018-11-09 10:00:00,138.39,138.8,137.79,138.44,138410.0,138.39,138.8,137.79,138.44,138410.0
2018-11-09 10:30:00,138.48,139.33,137.86,139.03,89855.0,138.48,139.33,137.86,139.03,89855.0
2018-11-09 11:00:00,139.1,139.49,138.52,138.94,62783.0,139.1,139.49,138.52,138.94,62783.0
2018-11-09 11:30:00,139.04,139.61,138.63,138.82,45394.0,139.04,139.61,138.63,138.82,45394.0
2018-11-09 12:00:00,138.8,139.0,138.12,138.3,31809.0,138.8,139.0,138.12,138.3,31809.0
2018-11-09 12:30:00,138.24,138.77,138.16,138.27,26028.0,138.24,138.77,138.16,138.27,26028.0
2018-11-09 13:00:00,138.28,138.36,137.34,137.5,46960.0,138.28,138.36,137.34,137.5,46960.0
2018-11-09 13:30:00,137.62,137.73,136.65,136.82,71767.0,137.62,137.73,136.65,136.82,71767.0
2018-11-09 14:00:00,136.87,137.33,136.4,136.44,56131.0,136.87,137.33,136.4,136.44,56131.0
2018-11-09 14:30:00,136.44,137.74,136.38,137.66,88340.0,136.44,137.74,136.38,137.66,88340.0
2018-11-09 15:00:00,137.63,137.63,136.87,137.18,77600.0,137.63,137.63,136.87,137.18,77600.0
2018-11-09 15:30:00,137.18,138.13,137.16,137.56,229027.0,137.18,138.13,137.16,137.56,229027.0
2018-11-12 09:30:00,137.28,138.36,136.55,136.63,120668.0,137.28,138.36,136.55,136.63,120668.0
2018-11-12 10:00:00,136.65,137.91,136.03,137.88,100934.0,136.65,137.91,136.03,137.88,100934.0
2018-11-12 10:30:00,137.81,137.88,135.6,135.97,79896.0,137.81,137.88,135.6,135.97,79896.0
2018-11-12 11:00:00,135.9,136.36,135.18,135.24,143238.0,135.9,136.36,135.18,135.24,143238.0
2018-11-12 11:30:00,135.25,136.24,134.66,136.15,93004.0,135.25,136.24,134.66,136.15,93004.0
2018-11-12 12:00:00,136.25,136.48,135.83,135.89,50082.0,136.25,136.48,135.83,135.89,50082.0
2018-11-12 12:30:00,135.86,136.0,135.22,135.63,100894.0,135.86,136.0,135.22,135.63,100894.0
2018-11-12 13:00:00,135.63,136.15,135.49,135.67,65985.0,135.63,136.15,135.49,135.67,65985.0
2018-11-12 13:30:00,135.72,136.62,135.62,136.28,77927.0,135.72,136.62,135.62,136.28,77927.0
2018-11-12 14:00:00,136.25,136.35,135.82,136.0,63007.0,136.25,136.35,135.82,136.0,63007.0
2018-11-12 14:30:00,136.07,136.43,135.5,135.52,72789.0,136.07,136.43,135.5,135.52,72789.0
2018-11-12 15:00:00,135.55,136.41,135.54,136.17,79772.0,135.55,136.41,135.54,136.17,79772.0
2018-11-12 15:30:00,136.19,136.19,135.34,135.41,265323.0,136.19,136.19,135.34,135.41,265323.0
2018-11-13 09:30:00,135.53,137.96,135.1,135.14,84708.0,135.53,137.96,135.1,135.14,84708.0
2018-11-13 10:00:00,135.22,137.52,134.65,136.79,224781.0,135.22,137.52,134.65,136.79,224781.0
2018-11-13 10:30:00,136.8,138.23,136.72,138.09,103508.0,136.8,138.23,136.72,138.09,103508.0
2018-11-13 11:00:00,138.21,140.35,138.21,139.88,165283.0,138.21,140.35,138.21,139.88,165283.0
2018-11-13 11:30:00,139.93,140.32,139.08,139.74,113481.0,139.93,140.32,139.08,139.74,113481.0
2018-11-13 12:00:00,139.75,140.18,139.33,139.69,91460.0,139.75,140.18,139.33,139.69,91460.0
2018-11-13 12:30:00,139.68,139.68,138.38,138.96,94800.0,139.68,139.68,138.38,138.96,94800.0
2018-11-13 13:00:00,139.0,139.5,138.58,138.89,57132.0,139.0,139.5,138.58,138.89,57132.0
2018-11-13 13:30:00,138.86,139.36,138.86,138.94,49047.0,138.86,139.36,138.86,138.94,49047.0
2018-11-13 14:00:00,138.94,138.99,137.82,138.1,63020.0,138.94,138.99,137.82,138.1,63020.0
2018-11-13 14:30:00,138.07,138.09,137.29,138.0,52246.0,138.07,138.09,137.29,138.0,52246.0
2018-11-13 15:00:00,138.0,138.68,137.93,138.47,108334.0,138.0,138.68,137.93,138.47,108334.0
2018-11-13 15:30:00,138.4,139.19,138.28,138.72,225590.0,138.4,139.19,138.28,138.72,225590.0
2018-11-14 09:30:00,140.87,143.58,140.29,143.23,156374.0,140.87,143.58,140.29,143.23,156374.0
2018-11-14 10:00:00,143.1,143.37,142.36,142.77,146546.0,143.1,143.37,142.36,142.77,146546.0
2018-11-14 10:30:00,142.7,144.07,142.5,143.24,246369.0,142.7,144.07,142.5,143.24,246369.0
2018-11-14 11:00:00,143.31,143.31,141.83,142.36,75815.0,143.31,143.31,141.83,142.36,75815.0
2018-11-14 11:30:00,142.38,142.51,141.16,141.87,104296.0,142.38,142.51,141.16,141.87,104296.0
2018-11-14 12:00:00,141.8,141.85,140.53,141.33,75291.0,141.8,141.85,140.53,141.33,75291.0
2018-11-14 12:30:00,141.22,141.38,140.01,140.01,69972.0,141.22,141.38,140.01,140.01,69972.0
2018-11-14 13:00:00,140.01,140.56,139.88,140.28,67389.0,140.01,140.56,139.88,140.28,67389.0
2018-11-14 13:30:00,140.47,140.51,139.04,139.23,39016.0,140.47,140.51,139.04,139.23,39016.0
2018-11-14 14:00:00,139.14,139.76,138.37,139.32,75729.0,139.14,139.76,138.37,139.32,75729.0
2018-11-14 14:30:00,139.33,140.54,139.05,140.54,78808.0,139.33,140.54,139.05,140.54,78808.0
2018-11-14 15:00:00,140.52,141.43,140.38,141.32,143750.0,140.52,141.43,140.38,141.32,143750.0
2018-11-14 15:30:00,141.31,141.62,139.98,140.13,261527.0,141.31,141.62,139.98,140.13,261527.0
2018-11-15 09:30:00,138.33,139.41,135.89,136.98,217289.0,138.33,139.41,135.89,136.98,217289.0
2018-11-15 10:00:00,136.98,137.52,135.45,135.71,173372.0,136.98,137.52,135.45,135.71,173372.0
2018-11-15 10:30:00,135.65,136.16,134.7,135.94,92608.0,135.65,136.16,134.7,135.94,92608.0
2018-11-15 11:00:00,135.88,137.25,135.3,136.5,59478.0,135.88,137.25,135.3,136.5,59478.0
2018-11-15 11:30:00,136.55,137.5,136.55,137.3,58418.0,136.55,137.5,136.55,137.3,58418.0
2018-11-15 12:00:00,137.33,137.68,136.47,137.29,59981.0,137.33,137.68,136.47,137.29,59981.0
2018-11-15 12:30:00,137.33,137.66,136.98,137.03,22471.0,137.33,137.66,136.98,137.03,22471.0
2018-11-15 13:00:00,137.13,137.67,136.26,137.41,58686.0,137.13,137.67,136.26,137.41,58686.0
2018-11-15 13:30:00,137.48,138.38,137.29,138.21,37293.0,137.48,138.38,137.29,138.21,37293.0
2018-11-15 14:00:00,138.19,138.88,138.02,138.88,37706.0,138.19,138.88,138.02,138.88,37706.0
2018-11-15 14:30:00,138.89,139.67,138.86,139.1,69723.0,138.89,139.67,138.86,139.1,69723.0
2018-11-15 15:00:00,139.1,139.37,138.19,139.05,101850.0,139.1,139.37,138.19,139.05,101850.0
2018-11-15 15:30:00,139.04,139.98,139.01,139.82,186242.0,139.04,139.98,139.01,139.82,186242.0
2018-11-16 09:30:00,138.08,138.08,135.04,136.92,147085.0,138.08,138.08,135.04,136.92,147085.0
2018-11-16 10:00:00,136.83,137.41,135.95,136.61,97749.0,136.83,137.41,135.95,136.61,97749.0
2018-11-16 10:30:00,136.69,136.98,136.1,136.41,48016.0,136.69,136.98,136.1,136.41,48016.0
2018-11-16 11:00:00,136.36,136.37,135.35,135.71,58559.0,136.36,136.37,135.35,135.71,58559.0
2018-11-16 11:30:00,135.7,135.9,134.71,134.92,62902.0,135.7,135.9,134.71,134.92,62902.0
2018-11-16 12:00:00,134.95,135.3,134.42,134.7,100225.0,134.95,135.3,134.42,134.7,100225.0
2018-11-16 12:30:00,134.63,136.07,134.35,135.12,147293.0,134.63,136.07,134.35,135.12,147293.0
2018-11-16 13:00:00,135.1,135.47,134.85,135.37,70698.0,135.1,135.47,134.85,135.37,70698.0
2018-11-16 13:30:00,135.32,135.48,134.98,135.38,51025.0,135.32,135.48,134.98,135.38,51025.0
2018-11-16 14:00:00,135.42,136.25,135.41,135.83,70242.0,135.42,136.25,135.41,135.83,70242.0
2018-11-16 14:30:00,135.79,136.32,135.62,135.9,62410.0,135.79,136.32,135.62,135.9,62410.0
2018-11-16 15:00:00,135.88,136.14,135.42,135.44,93442.0,135.88,136.14,135.42,135.44,93442.0
2018-11-16 15:30:00,135.44,135.65,134.51,134.53,330776.0,135.44,135.65,134.51,134.53,330776.0
2018-11-19 09:30:00,134.5,135.88,132.1,132.58,137485.0,134.5,135.88,132.1,132.58,137485.0
2018-11-19 10:00:00,132.42,132.78,130.91,131.74,212398.0,132.42,132.78,130.91,131.74,212398.0
2018-11-19 10:30:00,131.72,132.14,130.97,131.75,154056.0,131.72,132.14,130.97,131.75,154056.0
2018-11-19 11:00:00,131.99,132.15,129.16,129.3,193605.0,131.99,132.15,129.16,129.3,193605.0
2018-11-19 11:30:00,129.28,129.48,127.43,128.0,165889.0,129.28,129.48,127.43,128.0,165889.0
2018-11-19 12:00:00,128.05,128.98,127.4,128.19,124760.0,128.05,128.98,127.4,128.19,124760.0
2018-11-19 12:30:00,128.19,129.29,127.86,128.27,126216.0,128.19,129.29,127.86,128.27,126216.0
2018-11-19 13:00:00,128.27,128.55,127.25,127.81,76241.0,128.27,128.55,127.25,127.81,76241.0
2018-11-19 13:30:00,127.8,129.19,127.49,128.74,130791.0,127.8,129.19,127.49,128.74,130791.0
2018-11-19 14:00:00,128.76,128.79,127.56,128.19,90499.0,128.76,128.79,127.56,128.19,90499.0
2018-11-19 14:30:00,128.09,128.46,127.21,127.6,152317.0,128.09,128.46,127.21,127.6,152317.0
2018-11-19 15:00:00,127.48,128.35,127.3,128.32,133085.0,127.48,128.35,127.3,128.32,133085.0
2018-11-19 15:30:00,128.32,128.45,126.62,126.99,401431.0,128.32,128.45,126.62,126.99,401431.0
2018-11-20 09:30:00,119.5,124.47,118.52,122.03,593422.0,119.5,124.47,118.52,122.03,593422.0
2018-11-20 10:00:00,122.04,124.1,121.63,124.0,246828.0,122.04,124.1,121.63,124.0,246828.0
2018-11-20 10:30:00,124.1,124.87,123.72,124.79,200073.0,124.1,124.87,123.72,124.79,200073.0
2018-11-20 11:00:00,124.8,124.95,122.2,122.61,146473.0,124.8,124.95,122.2,122.61,146473.0
2018-11-20 11:30:00,122.61,123.67,121.31,122.94,146052.0,122.61,123.67,121.31,122.94,146052.0
2018-11-20 12:00:00,123.05,123.88,122.69,123.42,74971.0,123.05,123.88,122.69,123.42,74971.0
2018-11-20 12:30:00,123.3,123.55,122.06,122.25,60499.0,123.3,123.55,122.06,122.25,60499.0
2018-11-20 13:00:00,122.18,122.74,121.45,121.83,56505.0,122.18,122.74,121.45,121.83,56505.0
2018-11-20 13:30:00,121.8,122.4,121.43,121.6,52494.0,121.8,122.4,121.43,121.6,52494.0
2018-11-20 14:00:00,121.53,122.0,120.92,121.7,91958.0,121.53,122.0,120.92,121.7,91958.0
2018-11-20 14:30:00,121.69,122.58,121.42,121.71,80471.0,121.69,122.58,121.42,121.71,80471.0
2018-11-20 15:00:00,121.86,122.21,120.96,121.61,168915.0,121.86,122.21,120.96,121.61,168915.0
2018-11-20 15:30:00,121.65,121.75,121.05,121.38,301068.0,121.65,121.75,121.05,121.38,301068.0
2018-11-21 09:30:00,122.19,124.36,121.86,124.33,215884.0,122.19,124.36,121.86,124.33,215884.0
2018-11-21 10:00:00,124.34,124.4,122.67,123.21,127575.0,124.34,124.4,122.67,123.21,127575.0
2018-11-21 10:30:00,123.24,123.66,122.37,122.85,94951.0,123.24,123.66,122.37,122.85,94951.0
2018-11-21 11:00:00,122.91,124.18,122.68,123.75,84095.0,122.91,124.18,122.68,123.75,84095.0
2018-11-21 11:30:00,123.75,123.94,122.22,122.35,76458.0,123.75,123.94,122.22,122.35,76458.0
2018-11-21 12:00:00,122.38,123.31,122.34,123.07,61276.0,122.38,123.31,122.34,123.07,61276.0
2018-11-21 12:30:00,122.98,123.83,122.92,123.49,40169.0,122.98,123.83,122.92,123.49,40169.0
2018-11-21 13:00:00,123.48,123.79,123.04,123.72,58873.0,123.48,123.79,123.04,123.72,58873.0
2018-11-21 13:30:00,123.78,124.35,123.45,124.35,76761.0,123.78,124.35,123.45,124.35,76761.0
2018-11-21 14:00:00,124.33,124.59,123.95,124.48,110222.0,124.33,124.59,123.95,124.48,110222.0
2018-11-21 14:30:00,124.43,124.59,124.0,124.33,140942.0,124.43,124.59,124.0,124.33,140942.0
2018-11-21 15:00:00,124.37,124.63,124.07,124.15,108683.0,124.37,124.63,124.07,124.15,108683.0
2018-11-21 15:30:00,124.13,124.34,123.8,123.88,184482.0,124.13,124.34,123.8,123.88,184482.0
2018-11-23 09:30:00,122.5,124.01,121.29,123.54,137347.0,122.5,124.01,121.29,123.54,137347.0
2018-11-23 10:00:00,123.53,123.72,122.07,122.12,83127.0,123.53,123.72,122.07,122.12,83127.0
2018-11-23 10:30:00,122.07,122.59,121.6,121.85,105195.0,122.07,122.59,121.6,121.85,105195.0
2018-11-23 11:00:00,121.87,121.96,121.41,121.46,54442.0,121.87,121.96,121.41,121.46,54442.0
2018-11-23 11:30:00,121.52,122.06,121.39,121.49,49058.0,121.52,122.06,121.39,121.49,49058.0
2018-11-23 12:00:00,121.54,121.85,121.06,121.38,46737.0,121.54,121.85,121.06,121.38,46737.0
2018-11-23 12:30:00,121.4,121.6,120.61,120.85,99439.0,121.4,121.6,120.61,120.85,99439.0
2018-11-26 09:30:00,122.04,124.39,121.87,124.09,261896.0,122.04,124.39,121.87,124.09,261896.0
2018-11-26 10:00:00,124.07,124.5,122.9,124.39,108951.0,124.07,124.5,122.9,124.39,108951.0
2018-11-26 10:30:00,124.48,125.17,124.14,124.9,78698.0,124.48,125.17,124.14,124.9,78698.0
2018-11-26 11:00:00,124.93,125.33,124.52,124.52,156635.0,124.93,125.33,124.52,124.52,156635.0
2018-11-26 11:30:00,124.5,124.5,123.76,124.1,63181.0,124.5,124.5,123.76,124.1,63181.0
2018-11-26 12:00:00,124.11,124.52,123.63,124.02,72777.0,124.11,124.52,123.63,124.02,72777.0
2018-11-26 12:30:00,124.03,124.11,123.55,123.83,73440.0,124.03,124.11,123.55,123.83,73440.0
2018-11-26 13:00:00,123.9,124.37,123.65,124.08,117467.0,123.9,124.37,123.65,124.08,117467.0
2018-11-26 13:30:00,124.01,124.97,123.83,124.88,154532.0,124.01,124.97,123.83,124.88,154532.0
2018-11-26 14:00:00,124.87,125.1,124.53,125.02,94180.0,124.87,125.1,124.53,125.02,94180.0
2018-11-26 14:30:00,125.06,125.37,124.55,125.0,187835.0,125.06,125.37,124.55,125.0,187835.0
2018-11-26 15:00:00,125.02,125.28,124.26,124.38,134421.0,125.02,125.28,124.26,124.38,134421.0
2018-11-26 15:30:00,124.4,125.42,123.47,123.75,578540.0,124.4,125.42,123.47,123.75,578540.0
2018-11-27 09:30:00,122.9,124.35,121.4,123.04,169134.0,122.9,124.35,121.4,123.04,169134.0
2018-11-27 10:00:00,122.98,123.44,122.32,122.37,132482.0,122.98,123.44,122.32,122.37,132482.0
2018-11-27 10:30:00,122.3,122.95,121.77,122.76,96314.0,122.3,122.95,121.77,122.76,96314.0
2018-11-27 11:00:00,122.78,122.96,121.92,122.14,96922.0,122.78,122.96,121.92,122.14,96922.0
2018-11-27 11:30:00,122.17,122.17,121.47,121.47,91729.0,122.17,122.17,121.47,121.47,91729.0
2018-11-27 12:00:00,121.49,122.68,121.44,122.07,43640.0,121.49,122.68,121.44,122.07,43640.0
2018-11-27 12:30:00,122.07,122.47,121.88,122.01,33474.0,122.07,122.47,121.88,122.01,33474.0
2018-11-27 13:00:00,122.03,122.41,121.91,122.01,30992.0,122.03,122.41,121.91,122.01,30992.0
2018-11-27 13:30:00,122.06,122.35,121.7,122.35,42955.0,122.06,122.35,121.7,122.35,42955.0
2018-11-27 14:00:00,122.35,123.21,122.18,122.75,50243.0,122.35,123.21,122.18,122.75,50243.0
2018-11-27 14:30:00,122.81,123.26,122.71,123.08,79587.0,122.81,123.26,122.71,123.08,79587.0
2018-11-27 15:00:00,123.04,123.05,122.51,122.86,58011.0,123.04,123.05,122.51,122.86,58011.0
2018-11-27 15:30:00,122.89,123.15,122.66,122.76,138461.0,122.89,123.15,122.66,122.76,138461.0
2018-11-28 09:30:00,123.94,126.98,123.94,126.3,361729.0,123.94,126.98,123.94,126.3,361729.0
2018-11-28 10:00:00,126.36,126.57,125.29,125.29,104316.0,126.36,126.57,125.29,125.29,104316.0
2018-11-28 10:30:00,125.36,126.34,125.16,126.0,87626.0,125.36,126.34,125.16,126.0,87626.0
2018-11-28 11:00:00,126.0,126.58,125.92,126.14,68894.0,126.0,126.58,125.92,126.14,68894.0
2018-11-28 11:30:00,126.18,126.59,125.79,126.59,75873.0,126.18,126.59,125.79,126.59,75873.0
2018-11-28 12:00:00,126.7,127.97,126.65,127.78,130553.0,126.7,127.97,126.65,127.78,130553.0
2018-11-28 12:30:00,127.86,127.94,127.1,127.43,103643.0,127.86,127.94,127.1,127.43,103643.0
2018-11-28 13:00:00,127.35,127.35,126.17,126.98,55661.0,127.35,127.35,126.17,126.98,55661.0
2018-11-28 13:30:00,126.93,127.36,126.58,126.97,73498.0,126.93,127.36,126.58,126.97,73498.0
2018-11-28 14:00:00,126.98,128.12,126.96,127.69,137337.0,126.98,128.12,126.96,127.69,137337.0
2018-11-28 14:30:00,127.69,127.97,127.61,127.69,87585.0,127.69,127.97,127.61,127.69,87585.0
2018-11-28 15:00:00,127.65,128.45,127.54,128.34,132980.0,127.65,128.45,127.54,128.34,132980.0
2018-11-28 15:30:00,128.32,129.29,128.31,128.99,306151.0,128.32,129.29,128.31,128.99,306151.0
2018-11-29 09:30:00,128.03,128.99,127.17,128.06,135527.0,128.03,128.99,127.17,128.06,135527.0
2018-11-29 10:00:00,128.06,128.3,126.84,127.64,127753.0,128.06,128.3,126.84,127.64,127753.0
2018-11-29 10:30:00,127.74,128.38,127.64,127.77,103393.0,127.74,128.38,127.64,127.77,103393.0
2018-11-29 11:00:00,127.72,128.65,127.45,128.14,84486.0,127.72,128.65,127.45,128.14,84486.0
2018-11-29 11:30:00,128.1,128.63,127.91,128.63,57677.0,128.1,128.63,127.91,128.63,57677.0
2018-11-29 12:00:00,128.61,129.13,128.04,129.08,59053.0,128.61,129.13,128.04,129.08,59053.0
2018-11-29 12:30:00,129.09,129.35,128.27,129.13,76962.0,129.09,129.35,128.27,129.13,76962.0
2018-11-29 13:00:00,129.06,129.52,128.82,129.0,92400.0,129.06,129.52,128.82,129.0,92400.0
2018-11-29 13:30:00,128.99,130.44,128.94,129.94,155374.0,128.99,130.44,128.94,129.94,155374.0
2018-11-29 14:00:00,129.81,130.22,129.64,129.86,95102.0,129.81,130.22,129.64,129.86,95102.0
2018-11-29 14:30:00,129.87,130.08,129.75,130.0,92520.0,129.87,130.08,129.75,130.0,92520.0
2018-11-29 15:00:00,129.96,130.02,129.22,129.57,172136.0,129.96,130.02,129.22,129.57,172136.0
2018-11-29 15:30:00,129.54,129.85,129.38,129.38,351125.0,129.54,129.85,129.38,129.38,351125.0
2018-11-30 09:30:00,129.25,132.55,129.25,132.14,256838.0,129.25,132.55,129.25,132.14,256838.0
2018-11-30 10:00:00,132.27,133.26,131.58,132.53,235750.0,132.27,133.26,131.58,132.53,235750.0
2018-11-30 10:30:00,132.49,133.17,131.96,132.19,159290.0,132.49,133.17,131.96,132.19,159290.0
2018-11-30 11:00:00,132.21,132.5,131.83,132.28,101496.0,132.21,132.5,131.83,132.28,101496.0
2018-11-30 11:30:00,132.24,132.69,132.0,132.17,90061.0,132.24,132.69,132.0,132.17,90061.0
2018-11-30 12:00:00,132.09,132.09,131.54,131.71,119596.0,132.09,132.09,131.54,131.71,119596.0
2018-11-30 12:30:00,131.68,132.41,131.42,131.96,189559.0,131.68,132.41,131.42,131.96,189559.0
2018-11-30 13:00:00,131.96,132.05,131.13,131.39,86601.0,131.96,132.05,131.13,131.39,86601.0
2018-11-30 13:30:00,131.39,132.77,131.26,132.69,108157.0,131.39,132.77,131.26,132.69,108157.0
2018-11-30 14:00:00,132.69,132.99,132.4,132.93,83003.0,132.69,132.99,132.4,132.93,83003.0
2018-11-30 14:30:00,132.88,132.99,132.28,132.34,101902.0,132.88,132.99,132.28,132.34,101902.0
2018-11-30 15:00:00,132.35,132.96,132.33,132.84,110055.0,132.35,132.96,132.33,132.84,110055.0
2018-11-30 15:30:00,132.83,133.08,132.51,132.55,282776.0,132.83,133.08,132.51,132.55,282776.0
2018-12-03 09:30:00,137.0,138.44,134.1,135.06,580593.0,137.0,138.44,134.1,135.06,580593.0
2018-12-03 10:00:00,135.1,136.59,135.06,135.79,230620.0,135.1,136.59,135.06,135.79,230620.0
2018-12-03 10:30:00,135.79,136.07,134.63,135.15,139117.0,135.79,136.07,134.63,135.15,139117.0
2018-12-03 11:00:00,135.18,136.74,135.01,136.47,130669.0,135.18,136.74,135.01,136.47,130669.0
2018-12-03 11:30:00,136.61,137.23,135.78,135.96,129512.0,136.61,137.23,135.78,135.96,129512.0
2018-12-03 12:00:00,135.97,137.2,135.97,137.2,79444.0,135.97,137.2,135.97,137.2,79444.0
2018-12-03 12:30:00,137.16,138.11,136.97,137.91,119557.0,137.16,138.11,136.97,137.91,119557.0
2018-12-03 13:00:00,137.98,139.41,137.95,139.03,181739.0,137.98,139.41,137.95,139.03,181739.0
2018-12-03 13:30:00,138.96,138.96,138.31,138.73,106408.0,138.96,138.96,138.31,138.73,106408.0
2018-12-03 14:00:00,138.78,139.15,138.15,139.03,100200.0,138.78,139.15,138.15,139.03,100200.0
2018-12-03 14:30:00,139.09,139.31,138.56,139.09,102554.0,139.09,139.31,138.56,139.09,102554.0
2018-12-03 15:00:00,139.08,140.04,138.97,140.04,175657.0,139.08,140.04,138.97,140.04,175657.0
2018-12-03 15:30:00,140.08,140.08,139.32,139.89,398117.0,140.08,140.08,139.32,139.89,398117.0
2018-12-04 09:30:00,139.5,139.58,136.14,136.26,290816.0,139.5,139.58,136.14,136.26,290816.0
2018-12-04 10:00:00,136.27,137.78,135.93,136.19,231096.0,136.27,137.78,135.93,136.19,231096.0
2018-12-04 10:30:00,136.17,138.8,136.06,137.9,257470.0,136.17,138.8,136.06,137.9,257470.0
2018-12-04 11:00:00,137.77,138.53,136.75,136.84,145566.0,137.77,138.53,136.75,136.84,145566.0
2018-12-04 11:30:00,136.84,136.85,135.45,135.67,168518.0,136.84,136.85,135.45,135.67,168518.0
2018-12-04 12:00:00,135.69,135.71,133.66,133.66,144655.0,135.69,135.71,133.66,133.66,144655.0
2018-12-04 12:30:00,133.55,134.13,132.58,133.1,171838.0,133.55,134.13,132.58,133.1,171838.0
2018-12-04 13:00:00,133.07,133.48,132.51,133.0,121566.0,133.07,133.48,132.51,133.0,121566.0
2018-12-04 13:30:00,133.07,133.34,131.32,133.29,183671.0,133.07,133.34,131.32,133.29,183671.0
2018-12-04 14:00:00,133.21,134.73,132.7,132.86,159089.0,133.21,134.73,132.7,132.86,159089.0
2018-12-04 14:30:00,132.92,134.15,132.84,132.89,122534.0,132.92,134.15,132.84,132.89,122534.0
2018-12-04 15:00:00,132.86,133.34,132.57,132.86,147140.0,132.86,133.34,132.57,132.86,147140.0
2018-12-04 15:30:00,132.86,133.67,132.53,133.63,370780.0,132.86,133.67,132.53,133.63,370780.0
2018-12-06 09:30:00,133.0,134.71,128.66,129.72,441568.0,133.0,134.71,128.66,129.72,441568.0
2018-12-06 10:00:00,129.72,131.1,129.46,130.51,197606.0,129.72,131.1,129.46,130.51,197606.0
2018-12-06 10:30:00,130.33,130.47,128.02,128.07,178935.0,130.33,130.47,128.02,128.07,178935.0
2018-12-06 11:00:00,128.01,128.32,126.55,126.92,210361.0,128.01,128.32,126.55,126.92,210361.0
2018-12-06 11:30:00,126.9,129.85,126.9,129.75,214484.0,126.9,129.85,126.9,129.75,214484.0
2018-12-06 12:00:00,129.58,130.76,129.32,130.69,180293.0,129.58,130.76,129.32,130.69,180293.0
2018-12-06 12:30:00,130.69,131.92,130.56,130.66,254190.0,130.69,131.92,130.56,130.66,254190.0
2018-12-06 13:00:00,130.62,130.69,129.25,129.35,301815.0,130.62,130.69,129.25,129.35,301815.0
2018-12-06 13:30:00,129.29,130.66,128.62,130.6,218852.0,129.29,130.66,128.62,130.6,218852.0
2018-12-06 14:00:00,130.63,131.35,130.27,130.98,359170.0,130.63,131.35,130.27,130.98,359170.0
2018-12-06 14:30:00,130.9,131.09,129.71,129.81,235633.0,130.9,131.09,129.71,129.81,235633.0
2018-12-06 15:00:00,129.87,130.41,129.0,130.27,244867.0,129.87,130.41,129.0,130.27,244867.0
2018-12-06 15:30:00,130.27,131.67,130.23,131.62,724047.0,130.27,131.67,130.23,131.62,724047.0
2018-12-07 09:30:00,132.0,136.26,126.25,127.19,1392555.0,132.0,136.26,126.25,127.19,1392555.0
2018-12-07 10:00:00,127.29,127.68,123.74,124.63,744569.0,127.29,127.68,123.74,124.63,744569.0
2018-12-07 10:30:00,124.68,125.42,122.83,123.76,459950.0,124.68,125.42,122.83,123.76,459950.0
2018-12-07 11:00:00,123.79,124.39,121.0,121.55,403753.0,123.79,124.39,121.0,121.55,403753.0
2018-12-07 11:30:00,121.52,121.9,120.16,120.78,407112.0,121.52,121.9,120.16,120.78,407112.0
2018-12-07 12:00:00,120.83,121.08,118.45,119.83,467947.0,120.83,121.08,118.45,119.83,467947.0
2018-12-07 12:30:00,119.79,119.84,118.07,119.56,344489.0,119.79,119.84,118.07,119.56,344489.0
2018-12-07 13:00:00,119.56,119.56,117.02,117.67,320428.0,119.56,119.56,117.02,117.67,320428.0
2018-12-07 13:30:00,117.61,117.94,116.24,117.36,375619.0,117.61,117.94,116.24,117.36,375619.0
2018-12-07 14:00:00,117.41,117.77,116.03,116.74,348817.0,117.41,117.77,116.03,116.74,348817.0
2018-12-07 14:30:00,116.68,116.72,114.55,115.01,383677.0,116.68,116.72,114.55,115.01,383677.0
2018-12-07 15:00:00,115.12,115.25,114.14,114.68,400157.0,115.12,115.25,114.14,114.68,400157.0
2018-12-07 15:30:00,114.67,115.26,113.61,113.84,579337.0,114.67,115.26,113.61,113.84,579337.0
2018-12-10 09:30:00,113.35,116.59,113.13,114.12,653762.0,113.35,116.59,113.13,114.12,653762.0
2018-12-10 10:00:00,114.14,115.61,113.51,114.63,381430.0,114.14,115.61,113.51,114.63,381430.0
2018-12-10 10:30:00,114.66,115.0,113.72,114.2,183003.0,114.66,115.0,113.72,114.2,183003.0
2018-12-10 11:00:00,114.29,114.36,112.36,112.92,222285.0,114.29,114.36,112.36,112.92,222285.0
2018-12-10 11:30:00,112.81,114.8,112.81,114.14,218456.0,112.81,114.8,112.81,114.14,218456.0
2018-12-10 12:00:00,114.05,114.09,113.25,113.48,93803.0,114.05,114.09,113.25,113.48,93803.0
2018-12-10 12:30:00,113.4,114.81,113.34,114.68,119649.0,113.4,114.81,113.34,114.68,119649.0
2018-12-10 13:00:00,114.68,115.05,113.85,113.88,104706.0,114.68,115.05,113.85,113.88,104706.0
2018-12-10 13:30:00,113.88,114.59,113.81,114.26,93735.0,113.88,114.59,113.81,114.26,93735.0
2018-12-10 14:00:00,114.26,115.4,114.25,114.56,150568.0,114.26,115.4,114.25,114.56,150568.0
2018-12-10 14:30:00,114.6,115.48,114.54,114.75,155754.0,114.6,115.48,114.54,114.75,155754.0
2018-12-10 15:00:00,114.75,115.23,114.37,115.23,128401.0,114.75,115.23,114.37,115.23,128401.0
2018-12-10 15:30:00,115.23,115.79,115.01,115.01,346644.0,115.23,115.79,115.01,115.01,346644.0
2018-12-11 09:30:00,117.03,119.94,117.03,118.55,560225.0,117.03,119.94,117.03,118.55,560225.0
2018-12-11 10:00:00,118.42,119.13,116.95,118.64,266015.0,118.42,119.13,116.95,118.64,266015.0
2018-12-11 10:30:00,118.72,119.13,118.0,118.34,189107.0,118.72,119.13,118.0,118.34,189107.0
2018-12-11 11:00:00,118.26,118.76,117.99,118.45,109817.0,118.26,118.76,117.99,118.45,109817.0
2018-12-11 11:30:00,118.54,118.8,117.63,118.04,108217.0,118.54,118.8,117.63,118.04,108217.0
2018-12-11 12:00:00,118.08,118.13,117.04,117.58,106208.0,118.08,118.13,117.04,117.58,106208.0
2018-12-11 12:30:00,117.56,118.24,117.45,118.02,142883.0,117.56,118.24,117.45,118.02,142883.0
2018-12-11 13:00:00,118.0,118.22,117.44,117.49,108559.0,118.0,118.22,117.44,117.49,108559.0
2018-12-11 13:30:00,117.51,117.54,115.8,116.06,125999.0,117.51,117.54,115.8,116.06,125999.0
2018-12-11 14:00:00,116.06,117.39,115.84,117.39,116306.0,116.06,117.39,115.84,117.39,116306.0
2018-12-11 14:30:00,117.22,117.66,117.18,117.55,121177.0,117.22,117.66,117.18,117.55,121177.0
2018-12-11 15:00:00,117.58,118.57,117.25,117.55,174117.0,117.58,118.57,117.25,117.55,174117.0
2018-12-11 15:30:00,117.56,117.85,116.52,116.86,345562.0,117.56,117.85,116.52,116.86,345562.0
2018-12-12 09:30:00,120.21,120.35,118.5,119.57,375226.0,120.21,120.35,118.5,119.57,375226.0
2018-12-12 10:00:00,119.62,121.06,119.55,120.41,210086.0,119.62,121.06,119.55,120.41,210086.0
2018-12-12 10:30:00,120.45,122.27,120.45,121.81,248357.0,120.45,122.27,120.45,121.81,248357.0
2018-12-12 11:00:00,121.76,122.1,121.28,121.4,129867.0,121.76,122.1,121.28,121.4,129867.0
2018-12-12 11:30:00,121.44,122.18,121.11,122.12,133857.0,121.44,122.18,121.11,122.12,133857.0
2018-12-12 12:00:00,122.13,122.55,121.59,122.08,258803.0,122.13,122.55,121.59,122.08,258803.0
2018-12-12 12:30:00,122.08,123.23,121.74,122.83,344195.0,122.08,123.23,121.74,122.83,344195.0
2018-12-12 13:00:00,122.93,123.53,122.14,122.75,221299.0,122.93,123.53,122.14,122.75,221299.0
2018-12-12 13:30:00,122.76,122.91,122.28,122.53,117301.0,122.76,122.91,122.28,122.53,117301.0
2018-12-12 14:00:00,122.5,123.01,121.82,121.99,242122.0,122.5,123.01,121.82,121.99,242122.0
2018-12-12 14:30:00,122.0,123.16,121.43,122.57,401655.0,122.0,123.16,121.43,122.57,401655.0
2018-12-12 15:00:00,122.55,123.18,122.11,122.35,191399.0,122.55,123.18,122.11,122.35,191399.0
2018-12-12 15:30:00,122.37,123.45,122.26,122.65,459243.0,122.37,123.45,122.26,122.65,459243.0
2018-12-13 09:30:00,122.99,125.8,122.6,124.03,472739.0,122.99,125.8,122.6,124.03,472739.0
2018-12-13 10:00:00,123.94,124.24,121.68,122.07,450277.0,123.94,124.24,121.68,122.07,450277.0
2018-12-13 10:30:00,122.17,122.17,120.03,121.42,482208.0,122.17,122.17,120.03,121.42,482208.0
2018-12-13 11:00:00,121.41,122.58,120.74,120.74,260291.0,121.41,122.58,120.74,120.74,260291.0
2018-12-13 11:30:00,120.73,121.06,119.13,119.86,243655.0,120.73,121.06,119.13,119.86,243655.0
2018-12-13 12:00:00,119.77,120.4,119.14,119.51,246899.0,119.77,120.4,119.14,119.51,246899.0
2018-12-13 12:30:00,119.57,119.73,118.35,118.64,194791.0,119.57,119.73,118.35,118.64,194791.0
2018-12-13 13:00:00,118.6,119.28,118.22,119.19,169815.0,118.6,119.28,118.22,119.19,169815.0
2018-12-13 13:30:00,119.23,120.25,118.76,118.77,290466.0,119.23,120.25,118.76,118.77,290466.0
2018-12-13 14:00:00,118.82,119.14,118.15,118.85,157828.0,118.82,119.14,118.15,118.85,157828.0
2018-12-13 14:30:00,118.77,119.13,118.42,118.9,90465.0,118.77,119.13,118.42,118.9,90465.0
2018-12-13 15:00:00,118.94,119.74,118.2,119.44,387429.0,118.94,119.74,118.2,119.44,387429.0
2018-12-13 15:30:00,119.39,120.31,119.06,120.23,537463.0,119.39,120.31,119.06,120.23,537463.0
2018-12-14 09:30:00,118.43,121.59,117.61,121.48,224671.0,118.43,121.59,117.61,121.48,224671.0
2018-12-14 10:00:00,121.59,122.15,120.46,121.45,202134.0,121.59,122.15,120.46,121.45,202134.0
2018-12-14 10:30:00,121.42,121.45,120.13,120.5,188004.0,121.42,121.45,120.13,120.5,188004.0
2018-12-14 11:00:00,120.41,121.28,120.03,120.41,100165.0,120.41,121.28,120.03,120.41,100165.0
2018-12-14 11:30:00,120.56,120.95,119.7,119.71,135389.0,120.56,120.95,119.7,119.71,135389.0
2018-12-14 12:00:00,119.8,120.23,119.55,119.94,133376.0,119.8,120.23,119.55,119.94,133376.0
2018-12-14 12:30:00,120.01,120.34,119.58,119.93,92510.0,120.01,120.34,119.58,119.93,92510.0
2018-12-14 13:00:00,119.93,120.31,119.55,119.95,132721.0,119.93,120.31,119.55,119.95,132721.0
2018-12-14 13:30:00,119.94,120.1,118.83,118.9,176842.0,119.94,120.1,118.83,118.9,176842.0
2018-12-14 14:00:00,118.9,119.66,118.55,119.64,88307.0,118.9,119.66,118.55,119.64,88307.0
2018-12-14 14:30:00,119.63,119.9,118.88,119.35,127219.0,119.63,119.9,118.88,119.35,127219.0
2018-12-14 15:00:00,119.36,119.55,118.84,119.02,167965.0,119.36,119.55,118.84,119.02,167965.0
2018-12-14 15:30:00,119.07,119.62,118.65,119.18,332115.0,119.07,119.62,118.65,119.18,332115.0
2018-12-17 09:30:00,119.89,120.0,117.5,118.09,339463.0,119.89,120.0,117.5,118.09,339463.0
2018-12-17 10:00:00,117.96,119.83,117.94,119.34,194182.0,117.96,119.83,117.94,119.34,194182.0
2018-12-17 10:30:00,119.33,121.65,119.05,121.45,288967.0,119.33,121.65,119.05,121.45,288967.0
2018-12-17 11:00:00,121.47,121.77,121.04,121.37,139507.0,121.47,121.77,121.04,121.37,139507.0
2018-12-17 11:30:00,121.29,122.0,120.32,121.83,166311.0,121.29,122.0,120.32,121.83,166311.0
2018-12-17 12:00:00,121.82,121.99,120.58,120.73,176140.0,121.82,121.99,120.58,120.73,176140.0
2018-12-17 12:30:00,120.82,121.0,119.65,119.65,156771.0,120.82,121.0,119.65,119.65,156771.0
2018-12-17 13:00:00,119.6,120.02,119.15,119.62,93943.0,119.6,120.02,119.15,119.62,93943.0
2018-12-17 13:30:00,119.61,120.43,119.54,119.62,149598.0,119.61,120.43,119.54,119.62,149598.0
2018-12-17 14:00:00,119.65,119.79,118.67,119.01,152923.0,119.65,119.79,118.67,119.01,152923.0
2018-12-17 14:30:00,119.03,119.65,118.89,118.99,105551.0,119.03,119.65,118.89,118.99,105551.0
2018-12-17 15:00:00,118.92,119.56,118.11,118.66,197029.0,118.92,119.56,118.11,118.66,197029.0
2018-12-17 15:30:00,118.61,119.03,117.79,118.89,405340.0,118.61,119.03,117.79,118.89,405340.0
2018-12-18 09:30:00,120.02,121.79,118.71,121.79,245007.0,120.02,121.79,118.71,121.79,245007.0
2018-12-18 10:00:00,121.62,121.84,120.15,120.68,185159.0,121.62,121.84,120.15,120.68,185159.0
2018-12-18 10:30:00,120.67,122.41,119.44,119.44,314560.0,120.67,122.41,119.44,119.44,314560.0
2018-12-18 11:00:00,119.53,119.68,118.72,119.36,189542.0,119.53,119.68,118.72,119.36,189542.0
2018-12-18 11:30:00,119.36,120.31,118.88,120.01,152877.0,119.36,120.31,118.88,120.01,152877.0
2018-12-18 12:00:00,119.93,120.1,119.15,120.06,133824.0,119.93,120.1,119.15,120.06,133824.0
2018-12-18 12:30:00,120.0,120.72,119.72,120.43,99898.0,120.0,120.72,119.72,120.43,99898.0
2018-12-18 13:00:00,120.37,121.13,119.94,120.04,140007.0,120.37,121.13,119.94,120.04,140007.0
2018-12-18 13:30:00,120.0,120.0,119.2,119.43,81734.0,120.0,120.0,119.2,119.43,81734.0
2018-12-18 14:00:00,119.48,120.23,119.21,119.27,160858.0,119.48,120.23,119.21,119.27,160858.0
2018-12-18 14:30:00,119.21,119.9,118.51,118.51,213331.0,119.21,119.9,118.51,118.51,213331.0
2018-12-18 15:00:00,118.53,119.06,118.38,118.42,111139.0,118.53,119.06,118.38,118.42,111139.0
2018-12-18 15:30:00,118.5,120.12,118.43,119.11,586895.0,118.5,120.12,118.43,119.11,586895.0
2018-12-19 09:30:00,119.52,120.56,119.5,120.11,147461.0,119.52,120.56,119.5,120.11,147461.0
2018-12-19 10:00:00,120.2,120.77,119.85,120.48,100793.0,120.2,120.77,119.85,120.48,100793.0
2018-12-19 10:30:00,120.56,120.63,120.0,120.31,89314.0,120.56,120.63,120.0,120.31,89314.0
2018-12-19 11:00:00,120.38,120.48,119.65,119.87,78035.0,120.38,120.48,119.65,119.87,78035.0
2018-12-19 11:30:00,119.73,120.0,119.13,119.78,60835.0,119.73,120.0,119.13,119.78,60835.0
2018-12-19 12:00:00,119.87,120.1,119.42,119.42,48853.0,119.87,120.1,119.42,119.42,48853.0
2018-12-19 12:30:00,119.41,119.55,118.62,118.83,65277.0,119.41,119.55,118.62,118.83,65277.0
2018-12-19 13:00:00,118.88,119.06,117.59,118.06,103161.0,118.88,119.06,117.59,118.06,103161.0
2018-12-19 13:30:00,118.07,118.88,117.6,118.53,108878.0,118.07,118.88,117.6,118.53,108878.0
2018-12-19 14:00:00,118.65,118.98,115.03,116.57,352780.0,118.65,118.98,115.03,116.57,352780.0
2018-12-19 14:30:00,116.84,117.91,114.74,115.46,205730.0,116.84,117.91,114.74,115.46,205730.0
2018-12-19 15:00:00,115.46,115.63,114.15,114.83,261755.0,115.46,115.63,114.15,114.83,261755.0
2018-12-19 15:30:00,114.85,116.03,114.57,115.72,285755.0,114.85,116.03,114.57,115.72,285755.0
2018-12-20 09:30:00,114.83,116.62,114.26,116.62,223373.0,114.83,116.62,114.26,116.62,223373.0
2018-12-20 10:00:00,116.62,118.21,116.26,117.15,130396.0,116.62,118.21,116.26,117.15,130396.0
2018-12-20 10:30:00,116.95,117.32,115.68,115.73,90397.0,116.95,117.32,115.68,115.73,90397.0
2018-12-20 11:00:00,115.69,116.18,114.37,114.46,128271.0,115.69,116.18,114.37,114.46,128271.0
2018-12-20 11:30:00,114.6,114.78,112.82,113.37,226581.0,114.6,114.78,112.82,113.37,226581.0
2018-12-20 12:00:00,113.44,114.12,113.02,113.9,171085.0,113.44,114.12,113.02,113.9,171085.0
2018-12-20 12:30:00,113.87,114.12,113.2,113.62,103083.0,113.87,114.12,113.2,113.62,103083.0
2018-12-20 13:00:00,113.64,114.47,112.76,114.34,101014.0,113.64,114.47,112.76,114.34,101014.0
2018-12-20 13:30:00,114.28,114.47,113.55,113.55,64860.0,114.28,114.47,113.55,113.55,64860.0
2018-12-20 14:00:00,113.61,113.62,111.34,112.34,222732.0,113.61,113.62,111.34,112.34,222732.0
2018-12-20 14:30:00,112.32,114.8,112.28,114.57,194735.0,112.32,114.8,112.28,114.57,194735.0
2018-12-20 15:00:00,114.58,116.59,114.44,116.42,434414.0,114.58,116.59,114.44,116.42,434414.0
2018-12-20 15:30:00,116.39,117.29,114.64,115.08,373474.0,116.39,117.29,114.64,115.08,373474.0
2018-12-21 09:30:00,116.76,118.2,116.17,116.92,261971.0,116.76,118.2,116.17,116.92,261971.0
2018-12-21 10:00:00,116.98,119.75,116.19,117.93,267425.0,116.98,119.75,116.19,117.93,267425.0
2018-12-21 10:30:00,117.91,118.62,117.16,118.23,137647.0,117.91,118.62,117.16,118.23,137647.0
2018-12-21 11:00:00,118.1,118.24,116.74,118.21,168022.0,118.1,118.24,116.74,118.21,168022.0
2018-12-21 11:30:00,118.24,118.34,116.18,116.38,134580.0,118.24,118.34,116.18,116.38,134580.0
2018-12-21 12:00:00,116.31,116.35,114.43,114.72,186155.0,116.31,116.35,114.43,114.72,186155.0
2018-12-21 12:30:00,114.77,115.75,114.16,114.29,129379.0,114.77,115.75,114.16,114.29,129379.0
2018-12-21 13:00:00,114.35,115.19,114.03,114.73,110062.0,114.35,115.19,114.03,114.73,110062.0
2018-12-21 13:30:00,114.66,115.46,114.46,115.02,99851.0,114.66,115.46,114.46,115.02,99851.0
2018-12-21 14:00:00,114.92,116.47,114.78,115.66,110089.0,114.92,116.47,114.78,115.66,110089.0
2018-12-21 14:30:00,115.6,115.99,115.1,115.69,92108.0,115.6,115.99,115.1,115.69,92108.0
2018-12-21 15:00:00,115.81,115.96,114.96,114.98,176482.0,115.81,115.96,114.96,114.98,176482.0
2018-12-21 15:30:00,114.96,115.28,113.53,113.74,562675.0,114.96,115.28,113.53,113.74,562675.0
2018-12-24 09:30:00,112.21,113.4,110.71,112.02,266670.0,112.21,113.4,110.71,112.02,266670.0
2018-12-24 10:00:00,112.08,114.83,112.05,114.45,202483.0,112.08,114.83,112.05,114.45,202483.0
2018-12-24 10:30:00,114.59,115.35,114.25,115.12,200383.0,114.59,115.35,114.25,115.12,200383.0
2018-12-24 11:00:00,115.12,115.33,114.14,114.5,96066.0,115.12,115.33,114.14,114.5,96066.0
2018-12-24 11:30:00,114.57,115.89,114.56,115.5,121826.0,114.57,115.89,114.56,115.5,121826.0
2018-12-24 12:00:00,115.69,115.88,114.45,115.09,109714.0,115.69,115.88,114.45,115.09,109714.0
2018-12-24 12:30:00,115.25,115.71,113.12,113.26,284914.0,115.25,115.71,113.12,113.26,284914.0
2018-12-26 09:30:00,114.13,117.39,114.1,116.18,138340.0,114.13,117.39,114.1,116.18,138340.0
2018-12-26 10:00:00,116.08,116.88,114.58,116.71,117591.0,116.08,116.88,114.58,116.71,117591.0
2018-12-26 10:30:00,116.66,117.31,115.91,116.23,119368.0,116.66,117.31,115.91,116.23,119368.0
2018-12-26 11:00:00,116.13,117.09,116.05,117.06,62184.0,116.13,117.09,116.05,117.06,62184.0
2018-12-26 11:30:00,117.07,117.69,116.96,117.54,126704.0,117.07,117.69,116.96,117.54,126704.0
2018-12-26 12:00:00,117.66,118.56,117.58,118.24,125648.0,117.66,118.56,117.58,118.24,125648.0
2018-12-26 12:30:00,118.24,119.18,117.94,118.72,113066.0,118.24,119.18,117.94,118.72,113066.0
2018-12-26 13:00:00,118.75,119.16,118.15,119.16,158773.0,118.75,119.16,118.15,119.16,158773.0
2018-12-26 13:30:00,119.16,120.58,118.83,120.12,175531.0,119.16,120.58,118.83,120.12,175531.0
2018-12-26 14:00:00,120.12,120.54,119.82,120.14,100280.0,120.12,120.54,119.82,120.14,100280.0
2018-12-26 14:30:00,120.14,120.82,119.79,120.8,118606.0,120.14,120.82,119.79,120.8,118606.0
2018-12-26 15:00:00,120.84,121.46,120.57,121.4,183237.0,120.84,121.46,120.57,121.4,183237.0
2018-12-26 15:30:00,121.45,122.74,121.04,122.64,431779.0,121.45,122.74,121.04,122.64,431779.0
2018-12-27 09:30:00,120.64,121.13,118.69,119.82,222340.0,120.64,121.13,118.69,119.82,222340.0
2018-12-27 10:00:00,119.93,121.05,119.55,120.23,124960.0,119.93,121.05,119.55,120.23,124960.0
2018-12-27 10:30:00,120.29,121.29,119.98,120.81,88278.0,120.29,121.29,119.98,120.81,88278.0
2018-12-27 11:00:00,120.82,121.87,120.24,121.62,74121.0,120.82,121.87,120.24,121.62,74121.0
2018-12-27 11:30:00,121.6,122.21,120.2,120.54,84888.0,121.6,122.21,120.2,120.54,84888.0
2018-12-27 12:00:00,120.65,120.65,119.52,119.89,58768.0,120.65,120.65,119.52,119.89,58768.0
2018-12-27 12:30:00,119.9,120.64,119.73,120.57,52310.0,119.9,120.64,119.73,120.57,52310.0
2018-12-27 13:00:00,120.57,121.07,120.19,120.25,54249.0,120.57,121.07,120.19,120.25,54249.0
2018-12-27 13:30:00,120.24,120.46,119.36,119.81,76849.0,120.24,120.46,119.36,119.81,76849.0
2018-12-27 14:00:00,119.8,120.42,119.42,120.32,98394.0,119.8,120.42,119.42,120.32,98394.0
2018-12-27 14:30:00,120.32,121.5,119.56,121.15,78551.0,120.32,121.5,119.56,121.15,78551.0
2018-12-27 15:00:00,121.18,122.75,120.25,122.67,139573.0,121.18,122.75,120.25,122.67,139573.0
2018-12-27 15:30:00,122.64,124.18,122.05,123.39,343448.0,122.64,124.18,122.05,123.39,343448.0
2018-12-28 09:30:00,124.4,125.37,122.71,124.86,199469.0,124.4,125.37,122.71,124.86,199469.0
2018-12-28 10:00:00,124.97,125.0,121.37,121.78,200213.0,124.97,125.0,121.37,121.78,200213.0
2018-12-28 10:30:00,121.85,123.37,121.53,122.12,102081.0,121.85,123.37,121.53,122.12,102081.0
2018-12-28 11:00:00,122.15,122.51,121.44,121.68,83358.0,122.15,122.51,121.44,121.68,83358.0
2018-12-28 11:30:00,121.76,122.14,120.76,121.58,89607.0,121.76,122.14,120.76,121.58,89607.0
2018-12-28 12:00:00,121.6,122.49,121.04,121.2,116799.0,121.6,122.49,121.04,121.2,116799.0
2018-12-28 12:30:00,121.25,121.63,120.86,120.88,96289.0,121.25,121.63,120.86,120.88,96289.0
2018-12-28 13:00:00,120.91,121.73,120.86,121.5,61941.0,120.91,121.73,120.86,121.5,61941.0
2018-12-28 13:30:00,121.44,122.38,121.0,122.25,48085.0,121.44,122.38,121.0,122.25,48085.0
2018-12-28 14:00:00,122.35,123.12,122.21,122.6,88026.0,122.35,123.12,122.21,122.6,88026.0
2018-12-28 14:30:00,122.63,123.48,122.61,123.05,106085.0,122.63,123.48,122.61,123.05,106085.0
2018-12-28 15:00:00,123.04,123.19,121.03,121.31,155901.0,123.04,123.19,121.03,121.31,155901.0
2018-12-28 15:30:00,121.22,121.76,120.64,121.45,289974.0,121.22,121.76,120.64,121.45,289974.0
2018-12-31 09:30:00,123.12,123.34,121.1,121.83,182525.0,123.12,123.34,121.1,121.83,182525.0
2018-12-31 10:00:00,121.83,122.32,121.34,121.6,56174.0,121.83,122.32,121.34,121.6,56174.0
2018-12-31 10:30:00,121.59,121.87,121.18,121.71,93654.0,121.59,121.87,121.18,121.71,93654.0
2018-12-31 11:00:00,121.76,122.35,121.11,121.79,95328.0,121.76,122.35,121.11,121.79,95328.0
2018-12-31 11:30:00,121.8,122.17,121.11,122.17,62552.0,121.8,122.17,121.11,122.17,62552.0
2018-12-31 12:00:00,122.18,122.3,121.77,122.07,48372.0,122.18,122.3,121.77,122.07,48372.0
2018-12-31 12:30:00,122.16,122.73,121.97,122.47,81259.0,122.16,122.73,121.97,122.47,81259.0
2018-12-31 13:00:00,122.53,122.95,122.3,122.87,40052.0,122.53,122.95,122.3,122.87,40052.0
2018-12-31 13:30:00,122.89,123.11,121.96,122.17,48492.0,122.89,123.11,121.96,122.17,48492.0
2018-12-31 14:00:00,122.08,122.08,121.3,121.34,52115.0,122.08,122.08,121.3,121.34,52115.0
2018-12-31 14:30:00,121.32,122.29,121.29,121.81,53478.0,121.32,122.29,121.29,121.81,53478.0
2018-12-31 15:00:00,121.68,122.09,121.32,121.46,58892.0,121.68,122.09,121.32,121.46,58892.0
2018-12-31 15:30:00,121.45,121.96,120.56,121.72,209119.0,121.45,121.96,120.56,121.72,209119.0
2019-01-02 09:30:00,118.89,120.56,118.28,119.83,172180.0,118.89,120.56,118.28,119.83,172180.0
2019-01-02 10:00:00,119.97,121.75,119.41,120.92,112501.0,119.97,121.75,119.41,120.92,112501.0
2019-01-02 10:30:00,120.95,121.75,120.32,121.64,104041.0,120.95,121.75,120.32,121.64,104041.0
2019-01-02 11:00:00,121.62,122.56,121.44,121.9,100138.0,121.62,122.56,121.44,121.9,100138.0
2019-01-02 11:30:00,121.93,122.73,121.61,121.64,84567.0,121.93,122.73,121.61,121.64,84567.0
2019-01-02 12:00:00,121.61,122.41,121.47,122.29,64097.0,121.61,122.41,121.47,122.29,64097.0
2019-01-02 12:30:00,122.39,123.46,122.38,123.06,71194.0,122.39,123.46,122.38,123.06,71194.0
2019-01-02 13:00:00,123.08,124.44,123.08,124.06,84371.0,123.08,124.44,123.08,124.06,84371.0
2019-01-02 13:30:00,124.06,124.58,123.63,124.58,64258.0,124.06,124.58,123.63,124.58,64258.0
2019-01-02 14:00:00,124.56,124.59,123.53,123.85,82807.0,124.56,124.59,123.53,123.85,82807.0
2019-01-02 14:30:00,123.96,124.34,123.67,123.76,96661.0,123.96,124.34,123.67,123.76,96661.0
2019-01-02 15:00:00,123.77,124.21,122.85,123.04,131825.0,123.77,124.21,122.85,123.04,131825.0
2019-01-02 15:30:00,122.98,123.65,122.78,123.36,214443.0,122.98,123.65,122.78,123.36,214443.0
2019-01-03 09:30:00,121.85,122.25,120.31,121.64,230000.0,121.85,122.25,120.31,121.64,230000.0
2019-01-03 10:00:00,121.64,122.49,120.63,122.16,170368.0,121.64,122.49,120.63,122.16,170368.0
2019-01-03 10:30:00,122.06,122.15,120.52,121.57,135414.0,122.06,122.15,120.52,121.57,135414.0
2019-01-03 11:00:00,121.62,124.09,121.36,123.79,126260.0,121.62,124.09,121.36,123.79,126260.0
2019-01-03 11:30:00,123.98,125.86,123.75,125.38,228131.0,123.98,125.86,123.75,125.38,228131.0
2019-01-03 12:00:00,125.33,125.41,124.24,124.85,189985.0,125.33,125.41,124.24,124.85,189985.0
2019-01-03 12:30:00,124.77,125.65,124.59,125.36,187293.0,124.77,125.65,124.59,125.36,187293.0
2019-01-03 13:00:00,125.4,126.12,124.18,124.27,246809.0,125.4,126.12,124.18,124.27,246809.0
2019-01-03 13:30:00,124.3,124.61,123.55,123.85,70126.0,124.3,124.61,123.55,123.85,70126.0
2019-01-03 14:00:00,123.84,124.81,123.69,124.76,162742.0,123.84,124.81,123.69,124.76,162742.0
2019-01-03 14:30:00,124.76,125.25,124.6,124.96,110253.0,124.76,125.25,124.6,124.96,110253.0
2019-01-03 15:00:00,124.96,125.02,124.22,124.56,94757.0,124.96,125.02,124.22,124.56,94757.0
2019-01-03 15:30:00,124.52,125.15,124.01,124.36,403998.0,124.52,125.15,124.01,124.36,403998.0
2019-01-04 09:30:00,125.85,128.34,125.31,128.05,236865.0,125.85,128.34,125.31,128.05,236865.0
2019-01-04 10:00:00,128.14,128.98,126.62,128.33,197208.0,128.14,128.98,126.62,128.33,197208.0
2019-01-04 10:30:00,128.19,128.27,127.42,128.01,120213.0,128.19,128.27,127.42,128.01,120213.0
2019-01-04 11:00:00,128.03,129.09,127.86,128.29,123269.0,128.03,129.09,127.86,128.29,123269.0
2019-01-04 11:30:00,128.22,128.44,127.51,128.33,104241.0,128.22,128.44,127.51,128.33,104241.0
2019-01-04 12:00:00,128.29,128.87,127.98,128.7,85327.0,128.29,128.87,127.98,128.7,85327.0
2019-01-04 12:30:00,128.72,129.0,128.44,128.63,82293.0,128.72,129.0,128.44,128.63,82293.0
2019-01-04 13:00:00,128.66,129.52,128.63,129.09,102948.0,128.66,129.52,128.63,129.09,102948.0
2019-01-04 13:30:00,129.13,129.57,128.07,128.3,93632.0,129.13,129.57,128.07,128.3,93632.0
2019-01-04 14:00:00,128.31,129.19,127.87,129.07,66629.0,128.31,129.19,127.87,129.07,66629.0
2019-01-04 14:30:00,129.17,129.23,127.82,128.12,73227.0,129.17,129.23,127.82,128.12,73227.0
2019-01-04 15:00:00,128.18,128.86,128.14,128.36,78959.0,128.18,128.86,128.14,128.36,78959.0
2019-01-04 15:30:00,128.33,128.96,128.3,128.54,303832.0,128.33,128.96,128.3,128.54,303832.0
2019-01-07 09:30:00,129.33,131.33,129.33,131.15,294002.0,129.33,131.33,129.33,131.15,294002.0
2019-01-07 10:00:00,131.14,132.21,130.9,131.74,225609.0,131.14,132.21,130.9,131.74,225609.0
2019-01-07 10:30:00,131.83,133.61,131.78,133.61,191456.0,131.83,133.61,131.78,133.61,191456.0
2019-01-07 11:00:00,133.59,134.42,133.46,133.97,124593.0,133.59,134.42,133.46,133.97,124593.0
2019-01-07 11:30:00,133.97,134.95,133.41,134.92,144581.0,133.97,134.95,133.41,134.92,144581.0
2019-01-07 12:00:00,134.9,135.1,133.87,134.43,142671.0,134.9,135.1,133.87,134.43,142671.0
2019-01-07 12:30:00,134.41,134.73,134.0,134.44,107962.0,134.41,134.73,134.0,134.44,107962.0
2019-01-07 13:00:00,134.46,134.95,134.38,134.67,74765.0,134.46,134.95,134.38,134.67,74765.0
2019-01-07 13:30:00,134.72,134.91,133.34,133.53,111083.0,134.72,134.91,133.34,133.53,111083.0
2019-01-07 14:00:00,133.48,134.14,132.82,133.68,152184.0,133.48,134.14,132.82,133.68,152184.0
2019-01-07 14:30:00,133.64,134.1,133.48,133.79,99201.0,133.64,134.1,133.48,133.79,99201.0
2019-01-07 15:00:00,133.75,134.79,133.75,134.48,117736.0,133.75,134.79,133.75,134.48,117736.0
2019-01-07 15:30:00,134.5,134.52,133.68,134.1,220415.0,134.5,134.52,133.68,134.1,220415.0
2019-01-08 09:30:00,135.52,137.18,134.12,134.33,200251.0,135.52,137.18,134.12,134.33,200251.0
2019-01-08 10:00:00,134.48,135.83,134.22,134.74,139616.0,134.48,135.83,134.22,134.74,139616.0
2019-01-08 10:30:00,134.76,134.78,133.67,134.38,152586.0,134.76,134.78,133.67,134.38,152586.0
2019-01-08 11:00:00,134.38,135.45,134.23,134.58,73303.0,134.38,135.45,134.23,134.58,73303.0
2019-01-08 11:30:00,134.58,135.46,134.26,135.3,75566.0,134.58,135.46,134.26,135.3,75566.0
2019-01-08 12:00:00,135.24,136.15,135.13,135.58,89157.0,135.24,136.15,135.13,135.58,89157.0
2019-01-08 12:30:00,135.59,135.95,135.06,135.67,84098.0,135.59,135.95,135.06,135.67,84098.0
2019-01-08 13:00:00,135.78,135.88,135.29,135.85,61317.0,135.78,135.88,135.29,135.85,61317.0
2019-01-08 13:30:00,135.85,136.56,135.6,136.48,73497.0,135.85,136.56,135.6,136.48,73497.0
2019-01-08 14:00:00,136.53,136.62,135.88,135.95,98030.0,136.53,136.62,135.88,135.95,98030.0
2019-01-08 14:30:00,135.93,136.32,135.79,136.04,70346.0,135.93,136.32,135.79,136.04,70346.0
2019-01-08 15:00:00,136.03,136.4,135.7,136.4,87902.0,136.03,136.4,135.7,136.4,87902.0
2019-01-08 15:30:00,136.4,136.53,135.71,135.84,185519.0,136.4,136.53,135.71,135.84,185519.0
2019-01-09 09:30:00,137.5,137.51,134.64,136.63,284580.0,137.5,137.51,134.64,136.63,284580.0
2019-01-09 10:00:00,136.57,136.79,135.52,136.33,182059.0,136.57,136.79,135.52,136.33,182059.0
2019-01-09 10:30:00,136.3,136.55,135.25,136.41,197174.0,136.3,136.55,135.25,136.41,197174.0
2019-01-09 11:00:00,136.48,136.9,136.06,136.5,83978.0,136.48,136.9,136.06,136.5,83978.0
2019-01-09 11:30:00,136.55,136.79,136.17,136.29,76586.0,136.55,136.79,136.17,136.29,76586.0
2019-01-09 12:00:00,136.26,136.84,136.21,136.57,129067.0,136.26,136.84,136.21,136.57,129067.0
2019-01-09 12:30:00,136.51,137.0,136.48,136.89,139528.0,136.51,137.0,136.48,136.89,139528.0
2019-01-09 13:00:00,136.96,136.99,136.51,136.75,56173.0,136.96,136.99,136.51,136.75,56173.0
2019-01-09 13:30:00,136.75,136.96,136.44,136.66,203098.0,136.75,136.96,136.44,136.66,203098.0
2019-01-09 14:00:00,136.7,137.05,135.94,135.94,193549.0,136.7,137.05,135.94,135.94,193549.0
2019-01-09 14:30:00,135.89,136.92,135.66,136.79,111056.0,135.89,136.92,135.66,136.79,111056.0
2019-01-09 15:00:00,136.81,137.17,136.66,136.82,236586.0,136.81,137.17,136.66,136.82,236586.0
2019-01-09 15:30:00,136.86,137.16,135.69,136.0,375500.0,136.86,137.16,135.69,136.0,375500.0
2019-01-10 09:30:00,131.03,131.33,129.5,130.59,667121.0,131.03,131.33,129.5,130.59,667121.0
2019-01-10 10:00:00,130.59,131.94,130.44,131.75,412724.0,130.59,131.94,130.44,131.75,412724.0
2019-01-10 10:30:00,131.74,132.33,131.52,132.11,253742.0,131.74,132.33,131.52,132.11,253742.0
2019-01-10 11:00:00,132.11,132.41,131.13,131.19,140246.0,132.11,132.41,131.13,131.19,140246.0
2019-01-10 11:30:00,131.19,131.53,130.77,131.25,140172.0,131.19,131.53,130.77,131.25,140172.0
2019-01-10 12:00:00,131.32,131.74,131.14,131.69,88151.0,131.32,131.74,131.14,131.69,88151.0
2019-01-10 12:30:00,131.64,131.97,131.27,131.65,88953.0,131.64,131.97,131.27,131.65,88953.0
2019-01-10 13:00:00,131.64,131.68,130.79,131.14,88935.0,131.64,131.68,130.79,131.14,88935.0
2019-01-10 13:30:00,131.15,131.44,130.34,130.74,129775.0,131.15,131.44,130.34,130.74,129775.0
2019-01-10 14:00:00,130.8,131.77,130.78,131.5,126696.0,130.8,131.77,130.78,131.5,126696.0
2019-01-10 14:30:00,131.5,131.53,130.74,131.15,116830.0,131.5,131.53,130.74,131.15,116830.0
2019-01-10 15:00:00,131.13,131.37,130.82,131.2,126049.0,131.13,131.37,130.82,131.2,126049.0
2019-01-10 15:30:00,131.19,131.81,131.08,131.62,519450.0,131.19,131.81,131.08,131.62,519450.0
2019-01-11 09:30:00,130.97,132.42,130.57,131.57,432578.0,130.97,132.42,130.57,131.57,432578.0
2019-01-11 10:00:00,131.58,132.96,131.04,132.63,270062.0,131.58,132.96,131.04,132.63,270062.0
2019-01-11 10:30:00,132.71,132.94,132.26,132.52,138794.0,132.71,132.94,132.26,132.52,138794.0
2019-01-11 11:00:00,132.63,133.01,132.45,132.71,151289.0,132.63,133.01,132.45,132.71,151289.0
2019-01-11 11:30:00,132.74,133.15,132.52,132.57,173024.0,132.74,133.15,132.52,132.57,173024.0
2019-01-11 12:00:00,132.5,132.68,131.9,132.45,178236.0,132.5,132.68,131.9,132.45,178236.0
2019-01-11 12:30:00,132.49,132.55,131.62,131.93,59863.0,132.49,132.55,131.62,131.93,59863.0
2019-01-11 13:00:00,131.93,132.1,131.71,131.8,123170.0,131.93,132.1,131.71,131.8,123170.0
2019-01-11 13:30:00,131.82,131.92,131.27,131.34,89714.0,131.82,131.92,131.27,131.34,89714.0
2019-01-11 14:00:00,131.31,131.61,130.98,131.08,130950.0,131.31,131.61,130.98,131.08,130950.0
2019-01-11 14:30:00,131.14,131.31,130.62,130.96,138853.0,131.14,131.31,130.62,130.96,138853.0
2019-01-11 15:00:00,130.99,131.42,130.99,131.4,183902.0,130.99,131.42,130.99,131.4,183902.0
2019-01-11 15:30:00,131.42,132.3,131.36,132.14,310767.0,131.42,132.3,131.36,132.14,310767.0
2019-01-14 09:30:00,136.64,140.72,135.38,140.13,1222696.0,136.64,140.72,135.38,140.13,1222696.0
2019-01-14 10:00:00,140.22,142.92,140.13,142.37,544400.0,140.22,142.92,140.13,142.37,544400.0
2019-01-14 10:30:00,142.41,143.95,142.28,143.15,544688.0,142.41,143.95,142.28,143.15,544688.0
2019-01-14 11:00:00,143.14,144.67,142.86,144.3,372697.0,143.14,144.67,142.86,144.3,372697.0
2019-01-14 11:30:00,144.34,145.0,143.51,143.53,374944.0,144.34,145.0,143.51,143.53,374944.0
2019-01-14 12:00:00,143.58,143.65,141.7,141.87,399149.0,143.58,143.65,141.7,141.87,399149.0
2019-01-14 12:30:00,141.83,141.83,140.02,140.24,571832.0,141.83,141.83,140.02,140.24,571832.0
2019-01-14 13:00:00,140.22,140.53,139.64,140.43,518004.0,140.22,140.53,139.64,140.43,518004.0
2019-01-14 13:30:00,140.44,140.56,139.28,140.04,294445.0,140.44,140.56,139.28,140.04,294445.0
2019-01-14 14:00:00,140.03,140.21,139.71,140.09,166372.0,140.03,140.21,139.71,140.09,166372.0
2019-01-14 14:30:00,140.12,140.3,138.83,140.24,296322.0,140.12,140.3,138.83,140.24,296322.0
2019-01-14 15:00:00,140.28,140.39,139.59,139.69,215656.0,140.28,140.39,139.59,139.69,215656.0
2019-01-14 15:30:00,139.67,140.08,139.29,139.71,453377.0,139.67,140.08,139.29,139.71,453377.0
2019-01-15 09:30:00,139.36,140.44,138.51,140.31,265199.0,139.36,140.44,138.51,140.31,265199.0
2019-01-15 10:00:00,140.33,141.65,138.76,139.3,287148.0,140.33,141.65,138.76,139.3,287148.0
2019-01-15 10:30:00,139.41,140.14,139.2,140.0,129800.0,139.41,140.14,139.2,140.0,129800.0
2019-01-15 11:00:00,140.06,140.28,139.09,139.25,108620.0,140.06,140.28,139.09,139.25,108620.0
2019-01-15 11:30:00,139.25,140.14,138.84,140.01,116696.0,139.25,140.14,138.84,140.01,116696.0
2019-01-15 12:00:00,140.03,140.83,139.66,139.9,109054.0,140.03,140.83,139.66,139.9,109054.0
2019-01-15 12:30:00,139.88,140.46,139.64,139.79,145804.0,139.88,140.46,139.64,139.79,145804.0
2019-01-15 13:00:00,139.79,140.62,139.79,140.32,59532.0,139.79,140.62,139.79,140.32,59532.0
2019-01-15 13:30:00,140.4,140.97,140.37,140.66,66720.0,140.4,140.97,140.37,140.66,66720.0
2019-01-15 14:00:00,140.68,140.96,139.5,139.5,112092.0,140.68,140.96,139.5,139.5,112092.0
2019-01-15 14:30:00,139.45,140.67,139.24,140.65,110144.0,139.45,140.67,139.24,140.65,110144.0
2019-01-15 15:00:00,140.64,141.11,140.57,141.06,126129.0,140.64,141.11,140.57,141.06,126129.0
2019-01-15 15:30:00,141.06,141.35,140.88,141.13,291621.0,141.06,141.35,140.88,141.13,291621.0
2019-01-16 09:30:00,142.15,143.25,141.5,142.72,214983.0,142.15,143.25,141.5,142.72,214983.0
2019-01-16 10:00:00,142.65,142.95,141.51,141.81,125727.0,142.65,142.95,141.51,141.81,125727.0
2019-01-16 10:30:00,141.82,142.43,141.42,142.07,130332.0,141.82,142.43,141.42,142.07,130332.0
2019-01-16 11:00:00,142.04,142.36,141.47,141.94,82201.0,142.04,142.36,141.47,141.94,82201.0
2019-01-16 11:30:00,141.86,142.34,141.39,141.61,100070.0,141.86,142.34,141.39,141.61,100070.0
2019-01-16 12:00:00,141.55,141.74,141.36,141.6,42748.0,141.55,141.74,141.36,141.6,42748.0
2019-01-16 12:30:00,141.54,141.9,141.41,141.77,50083.0,141.54,141.9,141.41,141.77,50083.0
2019-01-16 13:00:00,141.68,141.79,141.45,141.58,36895.0,141.68,141.79,141.45,141.58,36895.0
2019-01-16 13:30:00,141.54,141.8,141.53,141.58,50424.0,141.54,141.8,141.53,141.58,50424.0
2019-01-16 14:00:00,141.58,141.87,141.5,141.84,46000.0,141.58,141.87,141.5,141.84,46000.0
2019-01-16 14:30:00,141.84,142.56,141.82,142.51,77552.0,141.84,142.56,141.82,142.51,77552.0
2019-01-16 15:00:00,142.51,142.71,142.23,142.49,93508.0,142.51,142.71,142.23,142.49,93508.0
2019-01-16 15:30:00,142.52,142.52,142.08,142.25,201955.0,142.52,142.52,142.08,142.25,201955.0
2019-01-17 09:30:00,141.73,145.52,141.73,145.26,311470.0,141.73,145.52,141.73,145.26,311470.0
2019-01-17 10:00:00,145.28,145.77,144.22,144.42,208465.0,145.28,145.77,144.22,144.42,208465.0
2019-01-17 10:30:00,144.42,145.02,143.83,144.93,174005.0,144.42,145.02,143.83,144.93,174005.0
2019-01-17 11:00:00,144.85,145.65,144.68,145.16,129375.0,144.85,145.65,144.68,145.16,129375.0
2019-01-17 11:30:00,145.13,145.61,144.92,145.36,101418.0,145.13,145.61,144.92,145.36,101418.0
2019-01-17 12:00:00,145.37,145.55,144.73,144.75,62196.0,145.37,145.55,144.73,144.75,62196.0
2019-01-17 12:30:00,144.8,144.94,144.5,144.78,80743.0,144.8,144.94,144.5,144.78,80743.0
2019-01-17 13:00:00,144.81,145.78,144.64,145.75,71369.0,144.81,145.78,144.64,145.75,71369.0
2019-01-17 13:30:00,145.75,146.0,145.2,145.37,83612.0,145.75,146.0,145.2,145.37,83612.0
2019-01-17 14:00:00,145.41,145.64,145.29,145.3,59375.0,145.41,145.64,145.29,145.3,59375.0
2019-01-17 14:30:00,145.28,146.04,144.86,144.98,157437.0,145.28,146.04,144.86,144.98,157437.0
2019-01-17 15:00:00,144.98,145.35,144.27,145.32,131875.0,144.98,145.35,144.27,145.32,131875.0
2019-01-17 15:30:00,145.28,145.73,145.03,145.1,242373.0,145.28,145.73,145.03,145.1,242373.0
2019-01-18 09:30:00,147.52,149.95,147.52,148.5,390224.0,147.52,149.95,147.52,148.5,390224.0
2019-01-18 10:00:00,148.57,150.22,147.07,149.81,335247.0,148.57,150.22,147.07,149.81,335247.0
2019-01-18 10:30:00,149.76,151.0,149.66,150.62,232769.0,149.76,151.0,149.66,150.62,232769.0
2019-01-18 11:00:00,150.56,151.94,150.45,151.59,283454.0,150.56,151.94,150.45,151.59,283454.0
2019-01-18 11:30:00,151.59,151.84,150.01,150.53,219156.0,151.59,151.84,150.01,150.53,219156.0
2019-01-18 12:00:00,150.6,151.45,150.58,151.05,106026.0,150.6,151.45,150.58,151.05,106026.0
2019-01-18 12:30:00,151.05,151.57,150.69,151.17,65103.0,151.05,151.57,150.69,151.17,65103.0
2019-01-18 13:00:00,151.12,151.18,150.16,150.36,106588.0,151.12,151.18,150.16,150.36,106588.0
2019-01-18 13:30:00,150.47,151.48,150.28,151.48,88651.0,150.47,151.48,150.28,151.48,88651.0
2019-01-18 14:00:00,151.39,151.41,150.56,150.7,73612.0,151.39,151.41,150.56,150.7,73612.0
2019-01-18 14:30:00,150.75,151.42,150.67,151.32,73565.0,150.75,151.42,150.67,151.32,73565.0
2019-01-18 15:00:00,151.32,151.75,151.0,151.21,141678.0,151.32,151.75,151.0,151.21,141678.0
2019-01-18 15:30:00,151.2,152.18,151.09,152.07,425082.0,151.2,152.18,151.09,152.07,425082.0
2019-01-22 09:30:00,150.98,151.66,148.82,149.19,303431.0,150.98,151.66,148.82,149.19,303431.0
2019-01-22 10:00:00,149.18,150.91,148.32,149.99,104095.0,149.18,150.91,148.32,149.99,104095.0
2019-01-22 10:30:00,150.0,151.56,149.8,150.74,123973.0,150.0,151.56,149.8,150.74,123973.0
2019-01-22 11:00:00,150.65,151.53,150.59,150.93,76716.0,150.65,151.53,150.59,150.93,76716.0
2019-01-22 11:30:00,150.87,151.59,149.86,150.15,85631.0,150.87,151.59,149.86,150.15,85631.0
2019-01-22 12:00:00,150.22,150.4,149.34,149.47,53796.0,150.22,150.4,149.34,149.47,53796.0
2019-01-22 12:30:00,149.48,150.17,149.34,149.76,36049.0,149.48,150.17,149.34,149.76,36049.0
2019-01-22 13:00:00,149.68,149.78,148.93,149.32,69988.0,149.68,149.78,148.93,149.32,69988.0
2019-01-22 13:30:00,149.28,150.01,149.2,149.64,59092.0,149.28,150.01,149.2,149.64,59092.0
2019-01-22 14:00:00,149.65,150.04,149.21,149.34,54629.0,149.65,150.04,149.21,149.34,54629.0
2019-01-22 14:30:00,149.33,149.43,148.82,149.21,52311.0,149.33,149.43,148.82,149.21,52311.0
2019-01-22 15:00:00,149.22,149.62,148.61,149.09,80351.0,149.22,149.62,148.61,149.09,80351.0
2019-01-22 15:30:00,149.15,149.84,148.74,149.47,189859.0,149.15,149.84,148.74,149.47,189859.0
2019-01-23 09:30:00,151.43,151.73,149.61,150.14,152045.0,151.43,151.73,149.61,150.14,152045.0
2019-01-23 10:00:00,150.25,150.3,148.87,149.06,105025.0,150.25,150.3,148.87,149.06,105025.0
2019-01-23 10:30:00,148.96,149.61,148.73,149.21,84729.0,148.96,149.61,148.73,149.21,84729.0
2019-01-23 11:00:00,149.29,149.65,148.61,149.33,74660.0,149.29,149.65,148.61,149.33,74660.0
2019-01-23 11:30:00,149.28,149.28,147.75,147.89,129207.0,149.28,149.28,147.75,147.89,129207.0
2019-01-23 12:00:00,148.01,148.63,147.93,148.45,50144.0,148.01,148.63,147.93,148.45,50144.0
2019-01-23 12:30:00,148.45,149.26,148.28,148.99,31344.0,148.45,149.26,148.28,148.99,31344.0
2019-01-23 13:00:00,148.94,149.73,148.6,149.3,50941.0,148.94,149.73,148.6,149.3,50941.0
2019-01-23 13:30:00,149.38,149.89,149.36,149.44,58645.0,149.38,149.89,149.36,149.44,58645.0
2019-01-23 14:00:00,149.53,149.56,149.03,149.18,52205.0,149.53,149.56,149.03,149.18,52205.0
2019-01-23 14:30:00,149.21,149.34,148.75,149.34,53063.0,149.21,149.34,148.75,149.34,53063.0
2019-01-23 15:00:00,149.29,149.46,149.12,149.37,92916.0,149.29,149.46,149.12,149.37,92916.0
2019-01-23 15:30:00,149.38,149.92,149.23,149.84,173235.0,149.38,149.92,149.23,149.84,173235.0
2019-01-24 09:30:00,150.0,150.26,148.14,148.79,72027.0,150.0,150.26,148.14,148.79,72027.0
2019-01-24 10:00:00,148.43,149.69,148.43,149.35,73775.0,148.43,149.69,148.43,149.35,73775.0
2019-01-24 10:30:00,149.17,149.17,147.51,147.65,84841.0,149.17,149.17,147.51,147.65,84841.0
2019-01-24 11:00:00,147.7,148.0,147.23,147.49,132709.0,147.7,148.0,147.23,147.49,132709.0
2019-01-24 11:30:00,147.65,148.21,147.3,148.11,85858.0,147.65,148.21,147.3,148.11,85858.0
2019-01-24 12:00:00,148.08,148.2,147.8,147.98,45885.0,148.08,148.2,147.8,147.98,45885.0
2019-01-24 12:30:00,148.01,148.11,147.32,147.65,39747.0,148.01,148.11,147.32,147.65,39747.0
2019-01-24 13:00:00,147.62,147.89,147.44,147.76,45349.0,147.62,147.89,147.44,147.76,45349.0
2019-01-24 13:30:00,147.79,148.03,147.72,147.99,55406.0,147.79,148.03,147.72,147.99,55406.0
2019-01-24 14:00:00,148.03,148.66,147.58,148.63,81617.0,148.03,148.66,147.58,148.63,81617.0
2019-01-24 14:30:00,148.56,148.56,147.92,148.34,43716.0,148.56,148.56,147.92,148.34,43716.0
2019-01-24 15:00:00,148.36,148.68,148.27,148.33,62779.0,148.36,148.68,148.27,148.33,62779.0
2019-01-24 15:30:00,148.37,148.63,148.27,148.44,134156.0,148.37,148.63,148.27,148.44,134156.0
2019-01-25 09:30:00,150.0,150.93,149.29,150.22,109165.0,150.0,150.93,149.29,150.22,109165.0
2019-01-25 10:00:00,150.23,151.68,150.14,150.83,114854.0,150.23,151.68,150.14,150.83,114854.0
2019-01-25 10:30:00,150.87,151.56,150.65,150.85,118813.0,150.87,151.56,150.65,150.85,118813.0
2019-01-25 11:00:00,150.87,151.8,150.84,151.33,80331.0,150.87,151.8,150.84,151.33,80331.0
2019-01-25 11:30:00,151.32,152.29,151.3,151.93,90091.0,151.32,152.29,151.3,151.93,90091.0
2019-01-25 12:00:00,151.98,152.39,151.85,152.32,50395.0,151.98,152.39,151.85,152.32,50395.0
2019-01-25 12:30:00,152.3,152.65,151.96,152.24,57001.0,152.3,152.65,151.96,152.24,57001.0
2019-01-25 13:00:00,152.22,152.65,151.76,152.46,56983.0,152.22,152.65,151.76,152.46,56983.0
2019-01-25 13:30:00,152.46,152.82,151.88,152.0,66720.0,152.46,152.82,151.88,152.0,66720.0
2019-01-25 14:00:00,152.06,152.55,151.7,151.81,99117.0,152.06,152.55,151.7,151.81,99117.0
2019-01-25 14:30:00,151.75,152.55,151.69,152.17,61957.0,151.75,152.55,151.69,152.17,61957.0
2019-01-25 15:00:00,152.21,152.68,151.99,152.43,104398.0,152.21,152.68,151.99,152.43,104398.0
2019-01-25 15:30:00,152.47,152.62,151.87,151.89,246239.0,152.47,152.62,151.87,151.89,246239.0
2019-01-28 09:30:00,150.34,150.35,148.62,149.83,218793.0,150.34,150.35,148.62,149.83,218793.0
2019-01-28 10:00:00,149.83,150.55,149.2,150.47,143141.0,149.83,150.55,149.2,150.47,143141.0
2019-01-28 10:30:00,150.46,150.77,150.09,150.28,102579.0,150.46,150.77,150.09,150.28,102579.0
2019-01-28 11:00:00,150.14,150.36,149.82,150.09,54450.0,150.14,150.36,149.82,150.09,54450.0
2019-01-28 11:30:00,150.01,150.21,149.02,149.17,46389.0,150.01,150.21,149.02,149.17,46389.0
2019-01-28 12:00:00,149.24,150.14,149.13,150.11,38265.0,149.24,150.14,149.13,150.11,38265.0
2019-01-28 12:30:00,150.12,150.16,149.76,149.86,28233.0,150.12,150.16,149.76,149.86,28233.0
2019-01-28 13:00:00,149.83,150.11,149.79,149.94,38828.0,149.83,150.11,149.79,149.94,38828.0
2019-01-28 13:30:00,149.96,150.11,149.84,149.9,43451.0,149.96,150.11,149.84,149.9,43451.0
2019-01-28 14:00:00,149.91,150.15,149.52,149.77,151049.0,149.91,150.15,149.52,149.77,151049.0
2019-01-28 14:30:00,149.77,149.83,149.38,149.47,41429.0,149.77,149.83,149.38,149.47,41429.0
2019-01-28 15:00:00,149.48,149.82,149.18,149.64,65738.0,149.48,149.82,149.18,149.64,65738.0
2019-01-28 15:30:00,149.62,149.78,149.34,149.66,127229.0,149.62,149.78,149.34,149.66,127229.0
2019-01-29 09:30:00,149.83,149.93,148.75,149.62,95220.0,149.83,149.93,148.75,149.62,95220.0
2019-01-29 10:00:00,149.55,149.68,148.76,149.36,46909.0,149.55,149.68,148.76,149.36,46909.0
2019-01-29 10:30:00,149.36,149.47,147.81,148.21,43640.0,149.36,149.47,147.81,148.21,43640.0
2019-01-29 11:00:00,148.15,148.85,147.85,148.7,53680.0,148.15,148.85,147.85,148.7,53680.0
2019-01-29 11:30:00,148.78,149.6,148.57,149.25,113340.0,148.78,149.6,148.57,149.25,113340.0
2019-01-29 12:00:00,149.28,149.83,149.04,149.41,50157.0,149.28,149.83,149.04,149.41,50157.0
2019-01-29 12:30:00,149.34,149.58,149.27,149.31,42532.0,149.34,149.58,149.27,149.31,42532.0
2019-01-29 13:00:00,149.24,149.24,148.89,149.15,35290.0,149.24,149.24,148.89,149.15,35290.0
2019-01-29 13:30:00,149.2,149.23,148.86,149.05,45013.0,149.2,149.23,148.86,149.05,45013.0
2019-01-29 14:00:00,149.04,149.14,148.81,148.89,35139.0,149.04,149.14,148.81,148.89,35139.0
2019-01-29 14:30:00,148.88,149.36,148.64,148.85,128210.0,148.88,149.36,148.64,148.85,128210.0
2019-01-29 15:00:00,148.78,149.13,148.46,149.11,98781.0,148.78,149.13,148.46,149.11,98781.0
2019-01-29 15:30:00,149.13,149.43,148.79,148.95,197466.0,149.13,149.43,148.79,148.95,197466.0
2019-01-30 09:30:00,150.14,150.4,148.29,148.55,92657.0,150.14,150.4,148.29,148.55,92657.0
2019-01-30 10:00:00,148.49,149.44,148.27,149.34,70734.0,148.49,149.44,148.27,149.34,70734.0
2019-01-30 10:30:00,149.24,149.94,149.14,149.48,70526.0,149.24,149.94,149.14,149.48,70526.0
2019-01-30 11:00:00,149.5,149.8,149.45,149.5,90216.0,149.5,149.8,149.45,149.5,90216.0
2019-01-30 11:30:00,149.43,149.68,149.03,149.64,37721.0,149.43,149.68,149.03,149.64,37721.0
2019-01-30 12:00:00,149.68,150.12,149.6,150.02,46618.0,149.68,150.12,149.6,150.02,46618.0
2019-01-30 12:30:00,150.07,150.15,149.76,149.92,24412.0,150.07,150.15,149.76,149.92,24412.0
2019-01-30 13:00:00,149.92,149.94,148.93,149.23,44805.0,149.92,149.94,148.93,149.23,44805.0
2019-01-30 13:30:00,149.25,149.4,149.13,149.18,26396.0,149.25,149.4,149.13,149.18,26396.0
2019-01-30 14:00:00,149.13,150.25,149.1,150.13,72891.0,149.13,150.25,149.1,150.13,72891.0
2019-01-30 14:30:00,150.16,150.25,149.59,149.59,70850.0,150.16,150.25,149.59,149.59,70850.0
2019-01-30 15:00:00,149.65,149.73,148.49,149.07,125421.0,149.65,149.73,148.49,149.07,125421.0
2019-01-30 15:30:00,149.05,149.08,148.23,148.59,204360.0,149.05,149.08,148.23,148.59,204360.0
2019-01-31 09:30:00,148.4,148.4,146.31,147.99,175670.0,148.4,148.4,146.31,147.99,175670.0
2019-01-31 10:00:00,147.97,148.94,147.83,148.03,141061.0,147.97,148.94,147.83,148.03,141061.0
2019-01-31 10:30:00,147.97,148.18,147.37,147.5,112374.0,147.97,148.18,147.37,147.5,112374.0
2019-01-31 11:00:00,147.53,147.96,146.91,147.1,160615.0,147.53,147.96,146.91,147.1,160615.0
2019-01-31 11:30:00,147.09,147.29,146.62,147.19,83402.0,147.09,147.29,146.62,147.19,83402.0
2019-01-31 12:00:00,147.1,147.7,146.94,147.36,103165.0,147.1,147.7,146.94,147.36,103165.0
2019-01-31 12:30:00,147.36,147.67,146.4,146.59,191922.0,147.36,147.67,146.4,146.59,191922.0
2019-01-31 13:00:00,146.59,147.63,146.59,147.42,98284.0,146.59,147.63,146.59,147.42,98284.0
2019-01-31 13:30:00,147.42,147.56,147.08,147.11,71451.0,147.42,147.56,147.08,147.11,71451.0
2019-01-31 14:00:00,147.1,147.45,146.93,147.04,81689.0,147.1,147.45,146.93,147.04,81689.0
2019-01-31 14:30:00,147.04,147.64,146.99,147.62,95658.0,147.04,147.64,146.99,147.62,95658.0
2019-01-31 15:00:00,147.59,147.68,146.99,147.33,105751.0,147.59,147.68,146.99,147.33,105751.0
2019-01-31 15:30:00,147.35,147.95,147.02,147.82,281787.0,147.35,147.95,147.02,147.82,281787.0
2019-02-01 09:30:00,147.45,147.85,145.28,145.49,186548.0,147.45,147.85,145.28,145.49,186548.0
2019-02-01 10:00:00,145.6,147.01,145.4,146.32,111435.0,145.6,147.01,145.4,146.32,111435.0
2019-02-01 10:30:00,146.34,146.39,144.74,144.85,92852.0,146.34,146.39,144.74,144.85,92852.0
2019-02-01 11:00:00,144.7,145.15,144.36,144.9,112291.0,144.7,145.15,144.36,144.9,112291.0
2019-02-01 11:30:00,144.9,145.22,144.61,145.06,72895.0,144.9,145.22,144.61,145.06,72895.0
2019-02-01 12:00:00,145.06,145.94,145.01,145.74,89977.0,145.06,145.94,145.01,145.74,89977.0
2019-02-01 12:30:00,145.76,146.63,145.66,146.57,78526.0,145.76,146.63,145.66,146.57,78526.0
2019-02-01 13:00:00,146.57,147.1,146.23,146.36,58598.0,146.57,147.1,146.23,146.36,58598.0
2019-02-01 13:30:00,146.38,146.63,146.33,146.63,43173.0,146.38,146.63,146.33,146.63,43173.0
2019-02-01 14:00:00,146.67,146.71,146.22,146.36,45101.0,146.67,146.71,146.22,146.36,45101.0
2019-02-01 14:30:00,146.32,146.78,146.32,146.67,45091.0,146.32,146.78,146.32,146.67,45091.0
2019-02-01 15:00:00,146.67,146.7,145.85,146.13,79671.0,146.67,146.7,145.85,146.13,79671.0
2019-02-01 15:30:00,146.17,146.42,145.98,146.04,248468.0,146.17,146.42,145.98,146.04,248468.0
2019-02-04 09:30:00,145.34,147.45,145.03,146.25,135419.0,145.34,147.45,145.03,146.25,135419.0
2019-02-04 10:00:00,146.2,146.44,144.68,144.94,130791.0,146.2,146.44,144.68,144.94,130791.0
2019-02-04 10:30:00,144.92,145.89,144.92,145.17,106477.0,144.92,145.89,144.92,145.17,106477.0
2019-02-04 11:00:00,145.18,145.38,144.8,145.14,91347.0,145.18,145.38,144.8,145.14,91347.0
2019-02-04 11:30:00,145.15,145.72,145.1,145.23,88214.0,145.15,145.72,145.1,145.23,88214.0
2019-02-04 12:00:00,145.22,145.49,145.0,145.07,203525.0,145.22,145.49,145.0,145.07,203525.0
2019-02-04 12:30:00,145.13,145.8,145.06,145.74,129775.0,145.13,145.8,145.06,145.74,129775.0
2019-02-04 13:00:00,145.74,146.9,145.67,146.47,118891.0,145.74,146.9,145.67,146.47,118891.0
2019-02-04 13:30:00,146.45,146.88,146.45,146.82,29849.0,146.45,146.88,146.45,146.82,29849.0
2019-02-04 14:00:00,146.78,147.14,146.69,146.75,41230.0,146.78,147.14,146.69,146.75,41230.0
2019-02-04 14:30:00,146.71,146.71,146.15,146.27,45358.0,146.71,146.71,146.15,146.27,45358.0
2019-02-04 15:00:00,146.3,146.9,146.1,146.72,105770.0,146.3,146.9,146.1,146.72,105770.0
2019-02-04 15:30:00,146.69,146.73,146.27,146.65,114632.0,146.69,146.73,146.27,146.65,114632.0
2019-02-05 09:30:00,147.55,151.57,147.05,150.24,287067.0,147.55,151.57,147.05,150.24,287067.0
2019-02-05 10:00:00,150.25,150.4,148.83,149.19,170186.0,150.25,150.4,148.83,149.19,170186.0
2019-02-05 10:30:00,149.13,149.13,148.41,148.69,125431.0,149.13,149.13,148.41,148.69,125431.0
2019-02-05 11:00:00,148.64,148.7,147.66,147.82,108122.0,148.64,148.7,147.66,147.82,108122.0
2019-02-05 11:30:00,147.86,147.86,146.82,147.22,85825.0,147.86,147.86,146.82,147.22,85825.0
2019-02-05 12:00:00,147.28,147.59,146.95,147.27,59538.0,147.28,147.59,146.95,147.27,59538.0
2019-02-05 12:30:00,147.19,147.44,146.68,146.8,66235.0,147.19,147.44,146.68,146.8,66235.0
2019-02-05 13:00:00,146.85,147.26,146.8,147.26,45701.0,146.85,147.26,146.8,147.26,45701.0
2019-02-05 13:30:00,147.26,147.43,147.01,147.05,46135.0,147.26,147.43,147.01,147.05,46135.0
2019-02-05 14:00:00,147.05,147.78,147.05,147.55,46617.0,147.05,147.78,147.05,147.55,46617.0
2019-02-05 14:30:00,147.58,147.63,147.22,147.47,48323.0,147.58,147.63,147.22,147.47,48323.0
2019-02-05 15:00:00,147.52,147.74,147.35,147.48,63135.0,147.52,147.74,147.35,147.48,63135.0
2019-02-05 15:30:00,147.53,147.82,146.77,146.85,252449.0,147.53,147.82,146.77,146.85,252449.0
2019-02-06 09:30:00,146.96,147.27,145.25,145.43,116666.0,146.96,147.27,145.25,145.43,116666.0
2019-02-06 10:00:00,145.47,145.49,143.47,144.65,207087.0,145.47,145.49,143.47,144.65,207087.0
2019-02-06 10:30:00,144.71,145.4,144.32,144.44,63906.0,144.71,145.4,144.32,144.44,63906.0
2019-02-06 11:00:00,144.48,145.19,144.48,145.14,58483.0,144.48,145.19,144.48,145.14,58483.0
2019-02-06 11:30:00,145.17,145.94,145.1,145.42,60062.0,145.17,145.94,145.1,145.42,60062.0
2019-02-06 12:00:00,145.43,145.55,144.88,144.89,37797.0,145.43,145.55,144.88,144.89,37797.0
2019-02-06 12:30:00,144.89,145.21,144.76,145.01,36932.0,144.89,145.21,144.76,145.01,36932.0
2019-02-06 13:00:00,145.05,145.86,145.03,145.46,49224.0,145.05,145.86,145.03,145.46,49224.0
2019-02-06 13:30:00,145.47,145.67,145.25,145.57,33060.0,145.47,145.67,145.25,145.57,33060.0
2019-02-06 14:00:00,145.57,145.57,145.09,145.22,60114.0,145.57,145.57,145.09,145.22,60114.0
2019-02-06 14:30:00,145.22,145.66,145.18,145.58,47236.0,145.22,145.66,145.18,145.58,47236.0
2019-02-06 15:00:00,145.59,145.63,145.15,145.34,59692.0,145.59,145.63,145.15,145.34,59692.0
2019-02-06 15:30:00,145.34,146.1,145.27,145.74,221395.0,145.34,146.1,145.27,145.74,221395.0
2019-02-07 09:30:00,144.33,145.26,143.06,145.06,122471.0,144.33,145.26,143.06,145.06,122471.0
2019-02-07 10:00:00,145.06,145.94,144.91,145.82,105307.0,145.06,145.94,144.91,145.82,105307.0
2019-02-07 10:30:00,145.84,145.99,144.23,144.35,117320.0,145.84,145.99,144.23,144.35,117320.0
2019-02-07 11:00:00,144.36,145.11,144.07,144.81,93143.0,144.36,145.11,144.07,144.81,93143.0
2019-02-07 11:30:00,144.8,144.8,143.8,144.21,86353.0,144.8,144.8,143.8,144.21,86353.0
2019-02-07 12:00:00,144.15,144.62,143.92,144.52,56420.0,144.15,144.62,143.92,144.52,56420.0
2019-02-07 12:30:00,144.52,144.61,143.8,144.05,57237.0,144.52,144.61,143.8,144.05,57237.0
2019-02-07 13:00:00,144.08,145.04,144.08,144.91,42475.0,144.08,145.04,144.08,144.91,42475.0
2019-02-07 13:30:00,144.95,145.7,144.92,145.57,43542.0,144.95,145.7,144.92,145.57,43542.0
2019-02-07 14:00:00,145.55,146.1,145.26,146.05,59992.0,145.55,146.1,145.26,146.05,59992.0
2019-02-07 14:30:00,146.06,146.53,145.89,146.53,78639.0,146.06,146.53,145.89,146.53,78639.0
2019-02-07 15:00:00,146.52,146.81,146.14,146.73,99964.0,146.52,146.81,146.14,146.73,99964.0
2019-02-07 15:30:00,146.74,147.67,146.63,147.63,261194.0,146.74,147.67,146.63,147.63,261194.0
2019-02-08 09:30:00,147.13,149.7,147.0,149.28,167764.0,147.13,149.7,147.0,149.28,167764.0
2019-02-08 10:00:00,149.26,150.0,148.05,148.83,160838.0,149.26,150.0,148.05,148.83,160838.0
2019-02-08 10:30:00,148.79,148.79,147.63,148.0,59032.0,148.79,148.79,147.63,148.0,59032.0
2019-02-08 11:00:00,147.97,148.76,147.51,148.51,43340.0,147.97,148.76,147.51,148.51,43340.0
2019-02-08 11:30:00,148.47,148.84,147.91,148.77,43489.0,148.47,148.84,147.91,148.77,43489.0
2019-02-08 12:00:00,148.75,148.9,148.16,148.51,28664.0,148.75,148.9,148.16,148.51,28664.0
2019-02-08 12:30:00,148.5,148.65,148.21,148.4,28315.0,148.5,148.65,148.21,148.4,28315.0
2019-02-08 13:00:00,148.36,149.13,148.3,148.85,42460.0,148.36,149.13,148.3,148.85,42460.0
2019-02-08 13:30:00,148.84,148.96,148.59,148.94,27031.0,148.84,148.96,148.59,148.94,27031.0
2019-02-08 14:00:00,148.93,149.04,148.4,148.69,46634.0,148.93,149.04,148.4,148.69,46634.0
2019-02-08 14:30:00,148.64,148.81,148.5,148.66,28204.0,148.64,148.81,148.5,148.66,28204.0
2019-02-08 15:00:00,148.63,148.97,148.49,148.75,37548.0,148.63,148.97,148.49,148.75,37548.0
2019-02-08 15:30:00,148.79,148.82,148.16,148.58,167447.0,148.79,148.82,148.16,148.58,167447.0
2019-02-11 09:30:00,149.7,150.8,149.28,149.66,142061.0,149.7,150.8,149.28,149.66,142061.0
2019-02-11 10:00:00,149.68,150.2,149.45,149.93,109486.0,149.68,150.2,149.45,149.93,109486.0
2019-02-11 10:30:00,149.99,150.74,149.83,150.26,66070.0,149.99,150.74,149.83,150.26,66070.0
2019-02-11 11:00:00,150.27,150.97,150.18,150.78,82258.0,150.27,150.97,150.18,150.78,82258.0
2019-02-11 11:30:00,150.71,151.89,150.43,151.66,125432.0,150.71,151.89,150.43,151.66,125432.0
2019-02-11 12:00:00,151.71,151.93,151.03,151.33,69794.0,151.71,151.93,151.03,151.33,69794.0
2019-02-11 12:30:00,151.3,151.35,150.59,150.64,51306.0,151.3,151.35,150.59,150.64,51306.0
2019-02-11 13:00:00,150.57,150.69,149.88,149.89,64150.0,150.57,150.69,149.88,149.89,64150.0
2019-02-11 13:30:00,149.89,150.0,149.63,149.72,37791.0,149.89,150.0,149.63,149.72,37791.0
2019-02-11 14:00:00,149.73,149.88,149.36,149.7,50685.0,149.73,149.88,149.36,149.7,50685.0
2019-02-11 14:30:00,149.7,150.04,149.53,149.75,34488.0,149.7,150.04,149.53,149.75,34488.0
2019-02-11 15:00:00,149.81,150.21,149.81,149.98,42076.0,149.81,150.21,149.81,149.98,42076.0
2019-02-11 15:30:00,149.99,149.99,149.44,149.79,119051.0,149.99,149.99,149.44,149.79,119051.0
2019-02-12 09:30:00,150.86,155.13,150.57,154.85,361776.0,150.86,155.13,150.57,154.85,361776.0
2019-02-12 10:00:00,154.93,156.15,154.51,155.63,316076.0,154.93,156.15,154.51,155.63,316076.0
2019-02-12 10:30:00,155.82,157.2,155.72,156.93,304904.0,155.82,157.2,155.72,156.93,304904.0
2019-02-12 11:00:00,156.95,157.14,156.39,156.65,142686.0,156.95,157.14,156.39,156.65,142686.0
2019-02-12 11:30:00,156.62,156.84,156.01,156.58,122346.0,156.62,156.84,156.01,156.58,122346.0
2019-02-12 12:00:00,156.58,156.6,156.01,156.06,109616.0,156.58,156.6,156.01,156.06,109616.0
2019-02-12 12:30:00,156.09,156.73,156.08,156.56,93429.0,156.09,156.73,156.08,156.56,93429.0
2019-02-12 13:00:00,156.57,156.97,156.52,156.86,66902.0,156.57,156.97,156.52,156.86,66902.0
2019-02-12 13:30:00,156.87,157.24,156.59,157.16,97993.0,156.87,157.24,156.59,157.16,97993.0
2019-02-12 14:00:00,157.16,157.17,156.52,156.58,118399.0,157.16,157.17,156.52,156.58,118399.0
2019-02-12 14:30:00,156.57,156.57,156.12,156.36,116241.0,156.57,156.57,156.12,156.36,116241.0
2019-02-12 15:00:00,156.42,156.96,156.39,156.93,108442.0,156.42,156.96,156.39,156.93,108442.0
2019-02-12 15:30:00,156.94,157.55,156.85,157.37,299391.0,156.94,157.55,156.85,157.37,299391.0
2019-02-13 09:30:00,157.94,158.67,154.37,155.02,318954.0,157.94,158.67,154.37,155.02,318954.0
2019-02-13 10:00:00,155.09,156.17,154.37,156.01,162577.0,155.09,156.17,154.37,156.01,162577.0
2019-02-13 10:30:00,156.02,156.19,155.3,155.66,75810.0,156.02,156.19,155.3,155.66,75810.0
2019-02-13 11:00:00,155.74,155.96,154.69,154.7,98386.0,155.74,155.96,154.69,154.7,98386.0
2019-02-13 11:30:00,154.68,155.0,154.13,154.15,129693.0,154.68,155.0,154.13,154.15,129693.0
2019-02-13 12:00:00,154.16,154.83,154.11,154.6,59653.0,154.16,154.83,154.11,154.6,59653.0
2019-02-13 12:30:00,154.64,155.21,154.5,154.68,54354.0,154.64,155.21,154.5,154.68,54354.0
2019-02-13 13:00:00,154.73,154.98,154.59,154.86,50099.0,154.73,154.98,154.59,154.86,50099.0
2019-02-13 13:30:00,154.82,155.06,154.65,154.94,61308.0,154.82,155.06,154.65,154.94,61308.0
2019-02-13 14:00:00,154.99,155.25,154.94,155.08,44324.0,154.99,155.25,154.94,155.08,44324.0
2019-02-13 14:30:00,155.1,155.57,155.09,155.46,59158.0,155.1,155.57,155.09,155.46,59158.0
2019-02-13 15:00:00,155.44,155.45,155.05,155.38,67711.0,155.44,155.45,155.05,155.38,67711.0
2019-02-13 15:30:00,155.39,155.47,154.74,155.31,152024.0,155.39,155.47,154.74,155.31,152024.0
2019-02-14 09:30:00,153.51,155.56,152.35,155.5,152569.0,153.51,155.56,152.35,155.5,152569.0
2019-02-14 10:00:00,155.5,156.14,154.97,155.53,74086.0,155.5,156.14,154.97,155.53,74086.0
2019-02-14 10:30:00,155.53,155.96,154.64,155.52,75306.0,155.53,155.96,154.64,155.52,75306.0
2019-02-14 11:00:00,155.6,155.93,155.5,155.66,61123.0,155.6,155.93,155.5,155.66,61123.0
2019-02-14 11:30:00,155.61,156.35,155.47,156.16,42757.0,155.61,156.35,155.47,156.16,42757.0
2019-02-14 12:00:00,156.21,156.42,155.93,155.93,56405.0,156.21,156.42,155.93,155.93,56405.0
2019-02-14 12:30:00,155.97,156.15,155.2,155.42,109970.0,155.97,156.15,155.2,155.42,109970.0
2019-02-14 13:00:00,155.35,155.51,155.14,155.16,17723.0,155.35,155.51,155.14,155.16,17723.0
2019-02-14 13:30:00,155.16,155.46,154.92,155.0,18705.0,155.16,155.46,154.92,155.0,18705.0
2019-02-14 14:00:00,154.93,155.44,154.9,155.3,35398.0,154.93,155.44,154.9,155.3,35398.0
2019-02-14 14:30:00,155.34,155.55,155.0,155.05,38593.0,155.34,155.55,155.0,155.05,38593.0
2019-02-14 15:00:00,155.06,155.46,154.92,155.2,37712.0,155.06,155.46,154.92,155.2,37712.0
2019-02-14 15:30:00,155.23,155.38,154.72,154.85,100464.0,155.23,155.38,154.72,154.85,100464.0
2019-02-15 09:30:00,155.6,156.23,154.85,155.72,156649.0,155.6,156.23,154.85,155.72,156649.0
2019-02-15 10:00:00,155.73,156.09,155.3,155.38,145051.0,155.73,156.09,155.3,155.38,145051.0
2019-02-15 10:30:00,155.3,155.39,154.01,154.12,119842.0,155.3,155.39,154.01,154.12,119842.0
2019-02-15 11:00:00,154.11,154.46,153.43,153.82,76530.0,154.11,154.46,153.43,153.82,76530.0
2019-02-15 11:30:00,153.83,154.31,153.61,153.61,69413.0,153.83,154.31,153.61,153.61,69413.0
2019-02-15 12:00:00,153.61,153.68,153.06,153.49,49855.0,153.61,153.68,153.06,153.49,49855.0
2019-02-15 12:30:00,153.51,153.51,152.82,152.92,33723.0,153.51,153.51,152.82,152.92,33723.0
2019-02-15 13:00:00,152.89,152.98,151.92,152.06,91548.0,152.89,152.98,151.92,152.06,91548.0
2019-02-15 13:30:00,152.06,152.09,151.57,151.63,58316.0,152.06,152.09,151.57,151.63,58316.0
2019-02-15 14:00:00,151.61,152.2,150.54,151.16,150596.0,151.61,152.2,150.54,151.16,150596.0
2019-02-15 14:30:00,151.2,151.46,150.79,151.04,92478.0,151.2,151.46,150.79,151.04,92478.0
2019-02-15 15:00:00,151.01,151.52,150.79,151.06,88042.0,151.01,151.52,150.79,151.06,88042.0
2019-02-15 15:30:00,151.03,151.22,150.77,151.06,190359.0,151.03,151.22,150.77,151.06,190359.0
2019-02-19 09:30:00,149.18,149.8,147.3,148.41,302858.0,149.18,149.8,147.3,148.41,302858.0
2019-02-19 10:00:00,148.44,148.45,146.5,147.1,197054.0,148.44,148.45,146.5,147.1,197054.0
2019-02-19 10:30:00,147.16,147.34,145.53,146.69,247982.0,147.16,147.34,145.53,146.69,247982.0
2019-02-19 11:00:00,146.69,147.36,146.57,146.73,130123.0,146.69,147.36,146.57,146.73,130123.0
2019-02-19 11:30:00,146.75,147.18,146.59,147.02,82707.0,146.75,147.18,146.59,147.02,82707.0
2019-02-19 12:00:00,147.03,147.09,146.8,146.8,70475.0,147.03,147.09,146.8,146.8,70475.0
2019-02-19 12:30:00,146.82,146.94,146.5,146.69,44135.0,146.82,146.94,146.5,146.69,44135.0
2019-02-19 13:00:00,146.7,147.0,146.66,146.96,42832.0,146.7,147.0,146.66,146.96,42832.0
2019-02-19 13:30:00,146.95,146.99,146.76,146.9,56602.0,146.95,146.99,146.76,146.9,56602.0
2019-02-19 14:00:00,146.9,147.48,146.82,147.41,61958.0,146.9,147.48,146.82,147.41,61958.0
2019-02-19 14:30:00,147.44,147.61,147.17,147.42,76716.0,147.44,147.61,147.17,147.42,76716.0
2019-02-19 15:00:00,147.38,147.44,146.83,146.94,105952.0,147.38,147.44,146.83,146.94,105952.0
2019-02-19 15:30:00,146.95,147.69,146.92,147.57,343552.0,146.95,147.69,146.92,147.57,343552.0
2019-02-20 09:30:00,147.45,149.28,147.03,148.83,144011.0,147.45,149.28,147.03,148.83,144011.0
2019-02-20 10:00:00,148.9,149.24,148.2,148.8,76755.0,148.9,149.24,148.2,148.8,76755.0
2019-02-20 10:30:00,148.79,149.51,148.76,149.26,151315.0,148.79,149.51,148.76,149.26,151315.0
2019-02-20 11:00:00,149.27,149.39,148.8,148.9,109643.0,149.27,149.39,148.8,148.9,109643.0
2019-02-20 11:30:00,148.96,149.04,148.38,148.53,98983.0,148.96,149.04,148.38,148.53,98983.0
2019-02-20 12:00:00,148.62,148.76,147.94,147.94,39015.0,148.62,148.76,147.94,147.94,39015.0
2019-02-20 12:30:00,147.91,148.06,147.33,147.4,32533.0,147.91,148.06,147.33,147.4,32533.0
2019-02-20 13:00:00,147.42,148.05,147.36,148.05,26452.0,147.42,148.05,147.36,148.05,26452.0
2019-02-20 13:30:00,148.01,148.35,147.84,148.12,21921.0,148.01,148.35,147.84,148.12,21921.0
2019-02-20 14:00:00,148.13,148.39,147.4,147.86,29465.0,148.13,148.39,147.4,147.86,29465.0
2019-02-20 14:30:00,147.93,148.31,147.92,148.11,24946.0,147.93,148.31,147.92,148.11,24946.0
2019-02-20 15:00:00,148.09,148.49,148.04,148.32,27920.0,148.09,148.49,148.04,148.32,27920.0
2019-02-20 15:30:00,148.3,148.5,147.97,148.1,106942.0,148.3,148.5,147.97,148.1,106942.0
2019-02-21 09:30:00,147.47,148.97,147.05,147.91,85696.0,147.47,148.97,147.05,147.91,85696.0
2019-02-21 10:00:00,147.84,147.95,147.1,147.53,106448.0,147.84,147.95,147.1,147.53,106448.0
2019-02-21 10:30:00,147.53,147.86,147.18,147.26,52957.0,147.53,147.86,147.18,147.26,52957.0
2019-02-21 11:00:00,147.37,147.95,147.25,147.77,79452.0,147.37,147.95,147.25,147.77,79452.0
2019-02-21 11:30:00,147.82,148.24,147.61,148.23,37801.0,147.82,148.24,147.61,148.23,37801.0
2019-02-21 12:00:00,148.24,148.46,148.15,148.42,31034.0,148.24,148.46,148.15,148.42,31034.0
2019-02-21 12:30:00,148.45,149.05,148.44,148.9,33909.0,148.45,149.05,148.44,148.9,33909.0
2019-02-21 13:00:00,148.9,149.11,148.69,148.77,21811.0,148.9,149.11,148.69,148.77,21811.0
2019-02-21 13:30:00,148.8,148.8,148.51,148.61,21609.0,148.8,148.8,148.51,148.61,21609.0
2019-02-21 14:00:00,148.61,148.78,148.01,148.28,32304.0,148.61,148.78,148.01,148.28,32304.0
2019-02-21 14:30:00,148.28,148.47,147.89,148.13,38577.0,148.28,148.47,147.89,148.13,38577.0
2019-02-21 15:00:00,148.1,148.36,148.02,148.08,29471.0,148.1,148.36,148.02,148.08,29471.0
2019-02-21 15:30:00,148.11,148.4,147.9,148.12,96041.0,148.11,148.4,147.9,148.12,96041.0
2019-02-22 09:30:00,148.7,148.83,147.72,148.03,118352.0,148.7,148.83,147.72,148.03,118352.0
2019-02-22 10:00:00,147.96,148.35,147.5,147.76,58481.0,147.96,148.35,147.5,147.76,58481.0
2019-02-22 10:30:00,147.73,148.74,147.64,148.73,45282.0,147.73,148.74,147.64,148.73,45282.0
2019-02-22 11:00:00,148.63,149.2,148.62,148.99,58612.0,148.63,149.2,148.62,148.99,58612.0
2019-02-22 11:30:00,148.96,148.96,148.18,148.59,33001.0,148.96,148.96,148.18,148.59,33001.0
2019-02-22 12:00:00,148.54,148.84,148.46,148.59,26342.0,148.54,148.84,148.46,148.59,26342.0
2019-02-22 12:30:00,148.66,148.73,148.39,148.54,22977.0,148.66,148.73,148.39,148.54,22977.0
2019-02-22 13:00:00,148.6,148.82,148.34,148.74,21614.0,148.6,148.82,148.34,148.74,21614.0
2019-02-22 13:30:00,148.73,148.81,148.62,148.67,14367.0,148.73,148.81,148.62,148.67,14367.0
2019-02-22 14:00:00,148.7,148.98,148.6,148.85,20543.0,148.7,148.98,148.6,148.85,20543.0
2019-02-22 14:30:00,148.87,148.92,148.41,148.72,30800.0,148.87,148.92,148.41,148.72,30800.0
2019-02-22 15:00:00,148.64,149.12,148.61,149.08,38733.0,148.64,149.12,148.61,149.08,38733.0
2019-02-22 15:30:00,149.08,149.36,148.9,149.21,120882.0,149.08,149.36,148.9,149.21,120882.0
2019-02-25 09:30:00,150.12,151.51,148.93,149.02,175991.0,150.12,151.51,148.93,149.02,175991.0
2019-02-25 10:00:00,148.99,149.89,148.61,149.3,71829.0,148.99,149.89,148.61,149.3,71829.0
2019-02-25 10:30:00,149.3,149.69,148.87,149.63,66611.0,149.3,149.69,148.87,149.63,66611.0
2019-02-25 11:00:00,149.63,150.22,149.55,149.81,63999.0,149.63,150.22,149.55,149.81,63999.0
2019-02-25 11:30:00,149.77,150.08,149.73,149.87,28336.0,149.77,150.08,149.73,149.87,28336.0
2019-02-25 12:00:00,149.91,149.92,148.6,148.6,48012.0,149.91,149.92,148.6,148.6,48012.0
2019-02-25 12:30:00,148.64,149.07,148.05,148.32,52122.0,148.64,149.07,148.05,148.32,52122.0
2019-02-25 13:00:00,148.35,148.71,148.29,148.59,23033.0,148.35,148.71,148.29,148.59,23033.0
2019-02-25 13:30:00,148.52,148.52,148.21,148.49,43114.0,148.52,148.52,148.21,148.49,43114.0
2019-02-25 14:00:00,148.52,149.13,148.49,149.13,39191.0,148.52,149.13,148.49,149.13,39191.0
2019-02-25 14:30:00,149.15,149.17,148.33,148.58,40847.0,149.15,149.17,148.33,148.58,40847.0
2019-02-25 15:00:00,148.55,149.04,148.54,148.63,55466.0,148.55,149.04,148.54,148.63,55466.0
2019-02-25 15:30:00,148.66,148.79,148.44,148.52,121592.0,148.66,148.79,148.44,148.52,121592.0
2019-02-26 09:30:00,148.2,150.32,148.19,150.0,108664.0,148.2,150.32,148.19,150.0,108664.0
2019-02-26 10:00:00,149.9,150.66,149.4,149.85,71340.0,149.9,150.66,149.4,149.85,71340.0
2019-02-26 10:30:00,149.8,150.19,149.5,149.6,128041.0,149.8,150.19,149.5,149.6,128041.0
2019-02-26 11:00:00,149.56,150.25,149.17,150.11,113473.0,149.56,150.25,149.17,150.11,113473.0
2019-02-26 11:30:00,150.08,150.34,149.6,149.75,23513.0,150.08,150.34,149.6,149.75,23513.0
2019-02-26 12:00:00,149.75,150.42,149.58,150.24,31687.0,149.75,150.42,149.58,150.24,31687.0
2019-02-26 12:30:00,150.28,150.33,149.73,149.87,35875.0,150.28,150.33,149.73,149.87,35875.0
2019-02-26 13:00:00,149.89,150.38,149.89,150.29,26932.0,149.89,150.38,149.89,150.29,26932.0
2019-02-26 13:30:00,150.25,150.6,150.06,150.33,28182.0,150.25,150.6,150.06,150.33,28182.0
2019-02-26 14:00:00,150.37,150.69,150.35,150.56,33050.0,150.37,150.69,150.35,150.56,33050.0
2019-02-26 14:30:00,150.57,150.89,150.54,150.82,49437.0,150.57,150.89,150.54,150.82,49437.0
2019-02-26 15:00:00,150.82,151.21,150.82,151.14,59092.0,150.82,151.21,150.82,151.14,59092.0
2019-02-26 15:30:00,151.16,151.4,150.81,150.97,190022.0,151.16,151.4,150.81,150.97,190022.0
2019-02-27 09:30:00,150.0,152.15,149.95,150.67,104967.0,150.0,152.15,149.95,150.67,104967.0
2019-02-27 10:00:00,150.56,150.56,149.16,149.52,71571.0,150.56,150.56,149.16,149.52,71571.0
2019-02-27 10:30:00,149.54,150.0,149.12,149.49,37775.0,149.54,150.0,149.12,149.49,37775.0
2019-02-27 11:00:00,149.48,150.27,149.05,150.06,105512.0,149.48,150.27,149.05,150.06,105512.0
2019-02-27 11:30:00,150.05,150.2,149.65,149.7,30937.0,150.05,150.2,149.65,149.7,30937.0
2019-02-27 12:00:00,149.8,150.15,149.73,149.75,24004.0,149.8,150.15,149.73,149.75,24004.0
2019-02-27 12:30:00,149.78,149.82,149.31,149.41,40064.0,149.78,149.82,149.31,149.41,40064.0
2019-02-27 13:00:00,149.44,149.77,149.3,149.69,29078.0,149.44,149.77,149.3,149.69,29078.0
2019-02-27 13:30:00,149.67,149.96,149.61,149.88,15824.0,149.67,149.96,149.61,149.88,15824.0
2019-02-27 14:00:00,149.83,150.42,149.73,150.13,25239.0,149.83,150.42,149.73,150.13,25239.0
2019-02-27 14:30:00,150.14,150.4,150.0,150.12,29758.0,150.14,150.4,150.0,150.12,29758.0
2019-02-27 15:00:00,150.08,150.35,150.02,150.09,44469.0,150.08,150.35,150.02,150.09,44469.0
2019-02-27 15:30:00,150.06,151.6,150.02,150.57,106273.0,150.06,151.6,150.02,150.57,106273.0
2019-02-28 09:30:00,150.18,150.67,149.2,149.53,61244.0,150.18,150.67,149.2,149.53,61244.0
2019-02-28 10:00:00,149.53,149.53,148.52,149.15,63947.0,149.53,149.53,148.52,149.15,63947.0
2019-02-28 10:30:00,149.26,150.1,149.07,150.1,30826.0,149.26,150.1,149.07,150.1,30826.0
2019-02-28 11:00:00,150.15,150.54,149.94,150.24,41627.0,150.15,150.54,149.94,150.24,41627.0
2019-02-28 11:30:00,150.18,151.09,150.18,150.36,35546.0,150.18,151.09,150.18,150.36,35546.0
2019-02-28 12:00:00,150.33,150.88,150.08,150.81,53027.0,150.33,150.88,150.08,150.81,53027.0
2019-02-28 12:30:00,150.88,151.23,150.8,150.99,40346.0,150.88,151.23,150.8,150.99,40346.0
2019-02-28 13:00:00,151.02,151.18,150.8,150.92,44147.0,151.02,151.18,150.8,150.92,44147.0
2019-02-28 13:30:00,150.92,151.12,150.8,151.0,44002.0,150.92,151.12,150.8,151.0,44002.0
2019-02-28 14:00:00,151.0,151.23,150.91,151.2,57969.0,151.0,151.23,150.91,151.2,57969.0
2019-02-28 14:30:00,151.17,151.2,150.86,151.0,43517.0,151.17,151.2,150.86,151.0,43517.0
2019-02-28 15:00:00,151.0,151.19,150.8,151.18,47590.0,151.0,151.19,150.8,151.18,47590.0
2019-02-28 15:30:00,151.17,151.22,150.21,150.43,178854.0,151.17,151.22,150.21,150.43,178854.0
2019-03-01 09:30:00,152.49,153.95,151.49,151.8,180559.0,152.49,153.95,151.49,151.8,180559.0
2019-03-01 10:00:00,151.75,151.89,150.54,151.65,69876.0,151.75,151.89,150.54,151.65,69876.0
2019-03-01 10:30:00,151.7,152.29,151.2,151.66,176728.0,151.7,152.29,151.2,151.66,176728.0
2019-03-01 11:00:00,151.69,151.84,151.06,151.06,88884.0,151.69,151.84,151.06,151.06,88884.0
2019-03-01 11:30:00,151.09,151.31,150.19,151.0,75900.0,151.09,151.31,150.19,151.0,75900.0
2019-03-01 12:00:00,150.94,151.93,150.9,151.89,98857.0,150.94,151.93,150.9,151.89,98857.0
2019-03-01 12:30:00,151.9,152.17,151.66,151.85,52147.0,151.9,152.17,151.66,151.85,52147.0
2019-03-01 13:00:00,151.84,151.9,151.54,151.72,46524.0,151.84,151.9,151.54,151.72,46524.0
2019-03-01 13:30:00,151.73,152.3,151.68,151.99,41075.0,151.73,152.3,151.68,151.99,41075.0
2019-03-01 14:00:00,152.06,152.15,151.9,152.15,49899.0,152.06,152.15,151.9,152.15,49899.0
2019-03-01 14:30:00,152.13,152.15,151.58,151.83,58570.0,152.13,152.15,151.58,151.83,58570.0
2019-03-01 15:00:00,151.78,151.86,151.06,151.3,71086.0,151.78,151.86,151.06,151.3,71086.0
2019-03-01 15:30:00,151.29,151.55,151.11,151.39,155808.0,151.29,151.55,151.11,151.39,155808.0
2019-03-04 09:30:00,152.09,152.89,150.94,151.16,101428.0,152.09,152.89,150.94,151.16,101428.0
2019-03-04 10:00:00,151.11,151.16,149.52,150.28,78813.0,151.11,151.16,149.52,150.28,78813.0
2019-03-04 10:30:00,150.26,150.26,148.85,148.85,107942.0,150.26,150.26,148.85,148.85,107942.0
2019-03-04 11:00:00,148.81,148.97,147.52,147.6,150560.0,148.81,148.97,147.52,147.6,150560.0
2019-03-04 11:30:00,147.67,147.8,146.46,146.84,89060.0,147.67,147.8,146.46,146.84,89060.0
2019-03-04 12:00:00,146.88,147.5,146.69,147.23,85128.0,146.88,147.5,146.69,147.23,85128.0
2019-03-04 12:30:00,147.23,147.6,146.72,147.23,72998.0,147.23,147.6,146.72,147.23,72998.0
2019-03-04 13:00:00,147.26,147.7,146.79,147.64,48916.0,147.26,147.7,146.79,147.64,48916.0
2019-03-04 13:30:00,147.7,148.1,147.31,147.93,33473.0,147.7,148.1,147.31,147.93,33473.0
2019-03-04 14:00:00,147.96,147.96,147.44,147.83,34317.0,147.96,147.96,147.44,147.83,34317.0
2019-03-04 14:30:00,147.89,148.12,147.61,147.84,34534.0,147.89,148.12,147.61,147.84,34534.0
2019-03-04 15:00:00,147.9,147.9,147.58,147.76,36667.0,147.9,147.9,147.58,147.76,36667.0
2019-03-04 15:30:00,147.79,148.02,147.59,147.76,133549.0,147.79,148.02,147.59,147.76,133549.0
2019-03-05 09:30:00,148.07,148.77,147.45,148.04,104115.0,148.07,148.77,147.45,148.04,104115.0
2019-03-05 10:00:00,148.12,149.41,147.92,148.65,87111.0,148.12,149.41,147.92,148.65,87111.0
2019-03-05 10:30:00,148.73,149.21,148.4,148.41,54667.0,148.73,149.21,148.4,148.41,54667.0
2019-03-05 11:00:00,148.46,148.89,148.26,148.83,46696.0,148.46,148.89,148.26,148.83,46696.0
2019-03-05 11:30:00,148.88,149.33,148.82,149.12,38154.0,148.88,149.33,148.82,149.12,38154.0
2019-03-05 12:00:00,149.17,149.25,148.88,149.08,22437.0,149.17,149.25,148.88,149.08,22437.0
2019-03-05 12:30:00,149.03,149.2,148.64,149.04,59057.0,149.03,149.2,148.64,149.04,59057.0
2019-03-05 13:00:00,149.06,149.17,148.82,148.83,25768.0,149.06,149.17,148.82,148.83,25768.0
2019-03-05 13:30:00,148.82,149.21,148.75,149.03,26109.0,148.82,149.21,148.75,149.03,26109.0
2019-03-05 14:00:00,149.03,149.42,149.0,149.35,23242.0,149.03,149.42,149.0,149.35,23242.0
2019-03-05 14:30:00,149.32,149.68,149.29,149.45,35381.0,149.32,149.68,149.29,149.45,35381.0
2019-03-05 15:00:00,149.38,149.45,149.02,149.09,25154.0,149.38,149.45,149.02,149.09,25154.0
2019-03-05 15:30:00,149.09,149.39,148.88,148.89,90014.0,149.09,149.39,148.88,148.89,90014.0
2019-03-06 09:30:00,149.6,150.23,148.79,149.46,77435.0,149.6,150.23,148.79,149.46,77435.0
2019-03-06 10:00:00,149.53,149.73,148.22,148.7,32811.0,149.53,149.73,148.22,148.7,32811.0
2019-03-06 10:30:00,148.7,148.71,147.91,148.46,51318.0,148.7,148.71,147.91,148.46,51318.0
2019-03-06 11:00:00,148.45,148.95,148.12,148.12,32309.0,148.45,148.95,148.12,148.12,32309.0
2019-03-06 11:30:00,148.15,148.3,147.66,147.96,44754.0,148.15,148.3,147.66,147.96,44754.0
2019-03-06 12:00:00,147.94,148.68,147.82,148.31,52682.0,147.94,148.68,147.82,148.31,52682.0
2019-03-06 12:30:00,148.28,148.91,148.28,148.56,39933.0,148.28,148.91,148.28,148.56,39933.0
2019-03-06 13:00:00,148.6,148.71,148.17,148.71,41013.0,148.6,148.71,148.17,148.71,41013.0
2019-03-06 13:30:00,148.75,149.44,148.75,149.38,22411.0,148.75,149.44,148.75,149.38,22411.0
2019-03-06 14:00:00,149.35,149.57,149.23,149.41,39700.0,149.35,149.57,149.23,149.41,39700.0
2019-03-06 14:30:00,149.42,149.55,149.14,149.39,26542.0,149.42,149.55,149.14,149.39,26542.0
2019-03-06 15:00:00,149.29,149.46,148.4,148.79,37858.0,149.29,149.46,148.4,148.79,37858.0
2019-03-06 15:30:00,148.84,149.31,148.84,149.09,85728.0,148.84,149.31,148.84,149.09,85728.0
2019-03-07 09:30:00,148.37,148.48,147.0,147.96,109145.0,148.37,148.48,147.0,147.96,109145.0
2019-03-07 10:00:00,147.99,148.71,146.97,147.27,113732.0,147.99,148.71,146.97,147.27,113732.0
2019-03-07 10:30:00,147.37,147.66,146.41,147.61,81359.0,147.37,147.66,146.41,147.61,81359.0
2019-03-07 11:00:00,147.56,147.99,147.32,147.97,29992.0,147.56,147.99,147.32,147.97,29992.0
2019-03-07 11:30:00,147.99,148.75,147.99,148.34,34755.0,147.99,148.75,147.99,148.34,34755.0
2019-03-07 12:00:00,148.33,148.73,148.22,148.35,34407.0,148.33,148.73,148.22,148.35,34407.0
2019-03-07 12:30:00,148.42,148.92,148.08,148.85,49779.0,148.42,148.92,148.08,148.85,49779.0
2019-03-07 13:00:00,148.83,148.88,148.26,148.35,18324.0,148.83,148.88,148.26,148.35,18324.0
2019-03-07 13:30:00,148.35,148.64,148.18,148.36,18710.0,148.35,148.64,148.18,148.36,18710.0
2019-03-07 14:00:00,148.4,148.58,147.91,148.48,31325.0,148.4,148.58,147.91,148.48,31325.0
2019-03-07 14:30:00,148.52,148.53,147.84,147.97,28830.0,148.52,148.53,147.84,147.97,28830.0
2019-03-07 15:00:00,147.98,148.31,147.8,148.01,96533.0,147.98,148.31,147.8,148.01,96533.0
2019-03-07 15:30:00,148.03,148.4,147.4,147.65,163999.0,148.03,148.4,147.4,147.65,163999.0
2019-03-08 09:30:00,146.01,146.63,143.6,143.7,203158.0,146.01,146.63,143.6,143.7,203158.0
2019-03-08 10:00:00,143.76,144.24,142.83,144.09,156898.0,143.76,144.24,142.83,144.09,156898.0
2019-03-08 10:30:00,144.09,144.68,143.68,144.38,80550.0,144.09,144.68,143.68,144.38,80550.0
2019-03-08 11:00:00,144.44,144.51,143.89,143.89,97055.0,144.44,144.51,143.89,143.89,97055.0
2019-03-08 11:30:00,143.89,144.04,143.63,143.76,44850.0,143.89,144.04,143.63,143.76,44850.0
2019-03-08 12:00:00,143.62,143.92,143.56,143.81,45321.0,143.62,143.92,143.56,143.81,45321.0
2019-03-08 12:30:00,143.8,143.83,143.02,143.1,48608.0,143.8,143.83,143.02,143.1,48608.0
2019-03-08 13:00:00,143.02,143.2,142.61,142.68,73658.0,143.02,143.2,142.61,142.68,73658.0
2019-03-08 13:30:00,142.68,142.84,141.8,141.99,174846.0,142.68,142.84,141.8,141.99,174846.0
2019-03-08 14:00:00,142.0,142.63,141.78,142.34,254394.0,142.0,142.63,141.78,142.34,254394.0
2019-03-08 14:30:00,142.38,142.94,142.19,142.81,212483.0,142.38,142.94,142.19,142.81,212483.0
2019-03-08 15:00:00,142.81,142.81,141.78,142.07,154286.0,142.81,142.81,141.78,142.07,154286.0
2019-03-08 15:30:00,142.04,143.02,141.92,142.5,403024.0,142.04,143.02,141.92,142.5,403024.0
2019-03-11 09:30:00,143.0,144.51,142.35,143.32,170949.0,143.0,144.51,142.35,143.32,170949.0
2019-03-11 10:00:00,143.43,144.18,143.26,143.86,137310.0,143.43,144.18,143.26,143.86,137310.0
2019-03-11 10:30:00,143.9,144.04,143.55,143.8,79712.0,143.9,144.04,143.55,143.8,79712.0
2019-03-11 11:00:00,143.77,144.21,143.6,143.7,131824.0,143.77,144.21,143.6,143.7,131824.0
2019-03-11 11:30:00,143.68,144.37,143.5,144.08,121314.0,143.68,144.37,143.5,144.08,121314.0
2019-03-11 12:00:00,144.12,144.69,144.05,144.65,164499.0,144.12,144.69,144.05,144.65,164499.0
2019-03-11 12:30:00,144.66,144.75,144.4,144.4,83503.0,144.66,144.75,144.4,144.4,83503.0
2019-03-11 13:00:00,144.44,144.67,144.23,144.5,89889.0,144.44,144.67,144.23,144.5,89889.0
2019-03-11 13:30:00,144.54,144.78,144.41,144.73,81909.0,144.54,144.78,144.41,144.73,81909.0
2019-03-11 14:00:00,144.73,144.84,144.51,144.72,67551.0,144.73,144.84,144.51,144.72,67551.0
2019-03-11 14:30:00,144.72,145.28,144.57,145.1,176189.0,144.72,145.28,144.57,145.1,176189.0
2019-03-11 15:00:00,145.08,145.5,144.94,145.4,180657.0,145.08,145.5,144.94,145.4,180657.0
2019-03-11 15:30:00,145.41,145.54,145.12,145.33,192121.0,145.41,145.54,145.12,145.33,192121.0
2019-03-12 09:30:00,145.28,145.85,144.71,145.17,81509.0,145.28,145.85,144.71,145.17,81509.0
2019-03-12 10:00:00,145.17,145.26,143.5,143.69,60384.0,145.17,145.26,143.5,143.69,60384.0
2019-03-12 10:30:00,143.76,143.95,143.11,143.35,90595.0,143.76,143.95,143.11,143.35,90595.0
2019-03-12 11:00:00,143.41,143.41,142.67,143.13,168393.0,143.41,143.41,142.67,143.13,168393.0
2019-03-12 11:30:00,143.2,144.13,143.11,143.86,110065.0,143.2,144.13,143.11,143.86,110065.0
2019-03-12 12:00:00,143.86,144.68,143.51,144.64,142163.0,143.86,144.68,143.51,144.64,142163.0
2019-03-12 12:30:00,144.56,145.23,144.47,145.11,117119.0,144.56,145.23,144.47,145.11,117119.0
2019-03-12 13:00:00,145.05,145.46,144.88,145.39,60512.0,145.05,145.46,144.88,145.39,60512.0
2019-03-12 13:30:00,145.36,145.64,145.2,145.59,43631.0,145.36,145.64,145.2,145.59,43631.0
2019-03-12 14:00:00,145.65,146.06,145.62,145.66,53538.0,145.65,146.06,145.62,145.66,53538.0
2019-03-12 14:30:00,145.71,146.0,145.55,145.55,95883.0,145.71,146.0,145.55,145.55,95883.0
2019-03-12 15:00:00,145.51,145.59,144.98,145.19,166738.0,145.51,145.59,144.98,145.19,166738.0
2019-03-12 15:30:00,145.17,145.84,145.12,145.8,234500.0,145.17,145.84,145.12,145.8,234500.0
2019-03-13 09:30:00,146.15,147.12,146.0,146.75,116441.0,146.15,147.12,146.0,146.75,116441.0
2019-03-13 10:00:00,146.8,147.28,146.44,146.47,55485.0,146.8,147.28,146.44,146.47,55485.0
2019-03-13 10:30:00,146.53,146.96,146.2,146.83,63319.0,146.53,146.96,146.2,146.83,63319.0
2019-03-13 11:00:00,146.86,147.71,146.86,147.34,61984.0,146.86,147.71,146.86,147.34,61984.0
2019-03-13 11:30:00,147.37,147.47,146.68,146.8,52886.0,147.37,147.47,146.68,146.8,52886.0
2019-03-13 12:00:00,146.76,147.07,146.66,146.66,24095.0,146.76,147.07,146.66,146.66,24095.0
2019-03-13 12:30:00,146.66,146.7,146.33,146.41,35871.0,146.66,146.7,146.33,146.41,35871.0
2019-03-13 13:00:00,146.41,146.66,146.23,146.52,41575.0,146.41,146.66,146.23,146.52,41575.0
2019-03-13 13:30:00,146.48,146.58,146.26,146.29,50023.0,146.48,146.58,146.26,146.29,50023.0
2019-03-13 14:00:00,146.33,146.62,146.32,146.4,63255.0,146.33,146.62,146.32,146.4,63255.0
2019-03-13 14:30:00,146.38,146.38,145.82,145.99,66588.0,146.38,146.38,145.82,145.99,66588.0
2019-03-13 15:00:00,145.98,146.03,145.67,145.84,101117.0,145.98,146.03,145.67,145.84,101117.0
2019-03-13 15:30:00,145.86,145.99,145.25,145.4,217343.0,145.86,145.99,145.25,145.4,217343.0
2019-03-14 09:30:00,145.0,145.09,141.8,142.01,229488.0,145.0,145.09,141.8,142.01,229488.0
2019-03-14 10:00:00,141.99,143.11,141.01,142.79,230316.0,141.99,143.11,141.01,142.79,230316.0
2019-03-14 10:30:00,142.75,143.24,141.68,143.24,187758.0,142.75,143.24,141.68,143.24,187758.0
2019-03-14 11:00:00,143.27,143.62,142.93,143.4,116056.0,143.27,143.62,142.93,143.4,116056.0
2019-03-14 11:30:00,143.46,143.75,143.02,143.04,105107.0,143.46,143.75,143.02,143.04,105107.0
2019-03-14 12:00:00,143.06,143.34,142.92,143.09,105186.0,143.06,143.34,142.92,143.09,105186.0
2019-03-14 12:30:00,143.08,143.55,143.03,143.16,84905.0,143.08,143.55,143.03,143.16,84905.0
2019-03-14 13:00:00,143.15,143.61,143.06,143.53,48158.0,143.15,143.61,143.06,143.53,48158.0
2019-03-14 13:30:00,143.53,144.13,143.44,144.13,60604.0,143.53,144.13,143.44,144.13,60604.0
2019-03-14 14:00:00,144.11,144.17,143.59,143.83,111647.0,144.11,144.17,143.59,143.83,111647.0
2019-03-14 14:30:00,143.77,143.78,142.99,143.11,112386.0,143.77,143.78,142.99,143.11,112386.0
2019-03-14 15:00:00,143.14,143.95,143.12,143.93,144852.0,143.14,143.95,143.12,143.93,144852.0
2019-03-14 15:30:00,143.95,144.27,143.75,144.18,262319.0,143.95,144.27,143.75,144.18,262319.0
2019-03-15 09:30:00,145.23,145.48,143.8,143.8,183936.0,145.23,145.48,143.8,143.8,183936.0
2019-03-15 10:00:00,144.0,144.6,143.85,144.43,57122.0,144.0,144.6,143.85,144.43,57122.0
2019-03-15 10:30:00,144.47,144.56,143.57,143.9,67713.0,144.47,144.56,143.57,143.9,67713.0
2019-03-15 11:00:00,143.86,144.03,143.4,143.45,66575.0,143.86,144.03,143.4,143.45,66575.0
2019-03-15 11:30:00,143.43,143.45,142.89,142.91,85065.0,143.43,143.45,142.89,142.91,85065.0
2019-03-15 12:00:00,142.91,143.71,142.91,143.65,94304.0,142.91,143.71,142.91,143.65,94304.0
2019-03-15 12:30:00,143.64,144.03,143.37,143.4,90001.0,143.64,144.03,143.37,143.4,90001.0
2019-03-15 13:00:00,143.45,143.72,143.17,143.26,90913.0,143.45,143.72,143.17,143.26,90913.0
2019-03-15 13:30:00,143.25,143.46,142.92,143.01,121524.0,143.25,143.46,142.92,143.01,121524.0
2019-03-15 14:00:00,143.02,143.13,142.83,142.98,59944.0,143.02,143.13,142.83,142.98,59944.0
2019-03-15 14:30:00,142.98,143.15,142.8,142.91,103296.0,142.98,143.15,142.8,142.91,103296.0
2019-03-15 15:00:00,142.91,142.91,142.36,142.44,78210.0,142.91,142.91,142.36,142.44,78210.0
2019-03-15 15:30:00,142.44,142.56,141.55,141.79,361175.0,142.44,142.56,141.55,141.79,361175.0
2019-03-18 09:30:00,141.65,143.74,141.51,143.71,163416.0,141.65,143.74,141.51,143.71,163416.0
2019-03-18 10:00:00,143.69,143.78,142.61,143.06,66788.0,143.69,143.78,142.61,143.06,66788.0
2019-03-18 10:30:00,143.03,143.63,142.88,143.36,63477.0,143.03,143.63,142.88,143.36,63477.0
2019-03-18 11:00:00,143.34,143.8,142.74,142.84,48219.0,143.34,143.8,142.74,142.84,48219.0
2019-03-18 11:30:00,142.81,143.39,142.69,143.09,34869.0,142.81,143.39,142.69,143.09,34869.0
2019-03-18 12:00:00,143.09,143.6,142.89,143.18,39301.0,143.09,143.6,142.89,143.18,39301.0
2019-03-18 12:30:00,143.19,143.62,142.95,143.55,32248.0,143.19,143.62,142.95,143.55,32248.0
2019-03-18 13:00:00,143.61,144.1,143.61,143.87,71379.0,143.61,144.1,143.61,143.87,71379.0
2019-03-18 13:30:00,143.87,143.99,143.48,143.97,33818.0,143.87,143.99,143.48,143.97,33818.0
2019-03-18 14:00:00,143.97,144.09,143.7,143.74,59527.0,143.97,144.09,143.7,143.74,59527.0
2019-03-18 14:30:00,143.76,143.8,143.59,143.71,45914.0,143.76,143.8,143.59,143.71,45914.0
2019-03-18 15:00:00,143.76,143.78,143.61,143.75,56619.0,143.76,143.78,143.61,143.75,56619.0
2019-03-18 15:30:00,143.76,144.49,143.75,144.31,184281.0,143.76,144.49,143.75,144.31,184281.0
2019-03-19 09:30:00,144.66,145.34,143.77,144.81,111078.0,144.66,145.34,143.77,144.81,111078.0
2019-03-19 10:00:00,144.81,146.25,144.77,145.62,126954.0,144.81,146.25,144.77,145.62,126954.0
2019-03-19 10:30:00,145.58,145.58,145.16,145.3,149917.0,145.58,145.58,145.16,145.3,149917.0
2019-03-19 11:00:00,145.3,145.9,145.3,145.85,31159.0,145.3,145.9,145.3,145.85,31159.0
2019-03-19 11:30:00,145.83,146.25,145.66,146.13,39754.0,145.83,146.25,145.66,146.13,39754.0
2019-03-19 12:00:00,146.07,146.31,146.0,146.12,39799.0,146.07,146.31,146.0,146.12,39799.0
2019-03-19 12:30:00,146.14,146.24,145.32,145.67,54207.0,146.14,146.24,145.32,145.67,54207.0
2019-03-19 13:00:00,145.62,145.73,145.39,145.66,22162.0,145.62,145.73,145.39,145.66,22162.0
2019-03-19 13:30:00,145.69,145.69,145.24,145.25,24620.0,145.69,145.69,145.24,145.25,24620.0
2019-03-19 14:00:00,145.3,145.55,145.21,145.5,28487.0,145.3,145.55,145.21,145.5,28487.0
2019-03-19 14:30:00,145.51,145.63,145.24,145.29,32874.0,145.51,145.63,145.24,145.29,32874.0
2019-03-19 15:00:00,145.3,145.48,144.81,144.88,47480.0,145.3,145.48,144.81,144.88,47480.0
2019-03-19 15:30:00,144.87,145.0,144.52,144.99,115034.0,144.87,145.0,144.52,144.99,115034.0
2019-03-20 09:30:00,145.42,145.45,144.2,145.1,102744.0,145.42,145.45,144.2,145.1,102744.0
2019-03-20 10:00:00,145.1,145.3,144.22,144.51,60589.0,145.1,145.3,144.22,144.51,60589.0
2019-03-20 10:30:00,144.52,144.52,144.04,144.35,34233.0,144.52,144.52,144.04,144.35,34233.0
2019-03-20 11:00:00,144.4,144.53,143.92,144.28,39336.0,144.4,144.53,143.92,144.28,39336.0
2019-03-20 11:30:00,144.25,144.26,142.75,142.75,42793.0,144.25,144.26,142.75,142.75,42793.0
2019-03-20 12:00:00,142.75,143.0,142.57,142.63,64924.0,142.75,143.0,142.57,142.63,64924.0
2019-03-20 12:30:00,142.57,143.22,142.13,143.22,40823.0,142.57,143.22,142.13,143.22,40823.0
2019-03-20 13:00:00,143.26,143.44,142.93,143.35,20647.0,143.26,143.44,142.93,143.35,20647.0
2019-03-20 13:30:00,143.35,143.85,143.21,143.75,23300.0,143.35,143.85,143.21,143.75,23300.0
2019-03-20 14:00:00,143.85,145.1,143.85,145.1,68448.0,143.85,145.1,143.85,145.1,68448.0
2019-03-20 14:30:00,145.07,145.5,144.74,145.14,53701.0,145.07,145.5,144.74,145.14,53701.0
2019-03-20 15:00:00,145.19,145.5,144.8,144.89,60167.0,145.19,145.5,144.8,144.89,60167.0
2019-03-20 15:30:00,144.88,144.95,144.27,144.34,154014.0,144.88,144.95,144.27,144.34,154014.0
2019-03-21 09:30:00,144.64,147.78,144.54,147.09,130476.0,144.64,147.78,144.54,147.09,130476.0
2019-03-21 10:00:00,146.99,147.31,146.18,146.97,241631.0,146.99,147.31,146.18,146.97,241631.0
2019-03-21 10:30:00,146.97,147.84,146.79,147.82,108662.0,146.97,147.84,146.79,147.82,108662.0
2019-03-21 11:00:00,147.82,148.17,147.51,147.68,59285.0,147.82,148.17,147.51,147.68,59285.0
2019-03-21 11:30:00,147.71,148.79,147.66,148.63,70978.0,147.71,148.79,147.66,148.63,70978.0
2019-03-21 12:00:00,148.6,149.13,148.28,148.53,77732.0,148.6,149.13,148.28,148.53,77732.0
2019-03-21 12:30:00,148.51,148.64,147.78,147.92,40129.0,148.51,148.64,147.78,147.92,40129.0
2019-03-21 13:00:00,147.94,148.46,147.86,148.44,24635.0,147.94,148.46,147.86,148.44,24635.0
2019-03-21 13:30:00,148.44,149.14,148.31,148.95,77794.0,148.44,149.14,148.31,148.95,77794.0
2019-03-21 14:00:00,148.93,149.14,148.81,148.91,56368.0,148.93,149.14,148.81,148.91,56368.0
2019-03-21 14:30:00,148.92,149.55,148.84,149.14,90336.0,148.92,149.55,148.84,149.14,90336.0
2019-03-21 15:00:00,149.15,149.5,148.94,149.1,64796.0,149.15,149.5,148.94,149.1,64796.0
2019-03-21 15:30:00,149.11,149.38,148.82,148.91,153165.0,149.11,149.38,148.82,148.91,153165.0
2019-03-22 09:30:00,145.73,147.63,145.32,146.22,324157.0,145.73,147.63,145.32,146.22,324157.0
2019-03-22 10:00:00,146.25,146.85,145.61,145.78,133498.0,146.25,146.85,145.61,145.78,133498.0
2019-03-22 10:30:00,145.8,146.0,145.13,145.13,120719.0,145.8,146.0,145.13,145.13,120719.0
2019-03-22 11:00:00,145.16,145.16,143.83,143.85,148684.0,145.16,145.16,143.83,143.85,148684.0
2019-03-22 11:30:00,143.8,143.94,142.34,142.37,149249.0,143.8,143.94,142.34,142.37,149249.0
2019-03-22 12:00:00,142.4,143.11,142.24,142.46,100902.0,142.4,143.11,142.24,142.46,100902.0
2019-03-22 12:30:00,142.4,143.2,142.3,142.9,126176.0,142.4,143.2,142.3,142.9,126176.0
2019-03-22 13:00:00,142.81,143.59,142.77,143.12,94072.0,142.81,143.59,142.77,143.12,94072.0
2019-03-22 13:30:00,143.09,143.29,142.42,142.63,39872.0,143.09,143.29,142.42,142.63,39872.0
2019-03-22 14:00:00,142.58,143.56,142.55,143.46,115424.0,142.58,143.56,142.55,143.46,115424.0
2019-03-22 14:30:00,143.43,143.98,143.15,143.95,135289.0,143.43,143.98,143.15,143.95,135289.0
2019-03-22 15:00:00,143.94,144.07,143.26,143.26,111804.0,143.94,144.07,143.26,143.26,111804.0
2019-03-22 15:30:00,143.23,143.33,142.67,143.21,321843.0,143.23,143.33,142.67,143.21,321843.0
2019-03-25 09:30:00,142.91,143.79,141.34,143.27,290197.0,142.91,143.79,141.34,143.27,290197.0
2019-03-25 10:00:00,143.35,144.58,143.11,144.38,182230.0,143.35,144.58,143.11,144.38,182230.0
2019-03-25 10:30:00,144.39,145.69,144.09,145.31,197397.0,144.39,145.69,144.09,145.31,197397.0
2019-03-25 11:00:00,145.31,146.49,145.26,146.38,197213.0,145.31,146.49,145.26,146.38,197213.0
2019-03-25 11:30:00,146.39,146.94,145.63,145.87,218250.0,146.39,146.94,145.63,145.87,218250.0
2019-03-25 12:00:00,145.87,147.19,145.77,146.97,94964.0,145.87,147.19,145.77,146.97,94964.0
2019-03-25 12:30:00,146.98,147.2,146.0,146.67,121295.0,146.98,147.2,146.0,146.67,121295.0
2019-03-25 13:00:00,146.67,147.25,146.51,146.8,78136.0,146.67,147.25,146.51,146.8,78136.0
2019-03-25 13:30:00,146.81,147.17,146.5,146.65,81572.0,146.81,147.17,146.5,146.65,81572.0
2019-03-25 14:00:00,146.65,146.94,146.45,146.61,85861.0,146.65,146.94,146.45,146.61,85861.0
2019-03-25 14:30:00,146.61,147.33,146.56,146.95,68331.0,146.61,147.33,146.56,146.95,68331.0
2019-03-25 15:00:00,146.97,147.37,146.83,147.24,87984.0,146.97,147.37,146.83,147.24,87984.0
2019-03-25 15:30:00,147.22,147.26,146.51,146.53,266610.0,147.22,147.26,146.51,146.53,266610.0
2019-03-26 09:30:00,148.01,148.43,145.79,146.23,207173.0,148.01,148.43,145.79,146.23,207173.0
2019-03-26 10:00:00,146.22,147.48,145.94,147.12,231519.0,146.22,147.48,145.94,147.12,231519.0
2019-03-26 10:30:00,147.14,147.18,146.44,146.75,127440.0,147.14,147.18,146.44,146.75,127440.0
2019-03-26 11:00:00,146.75,147.04,146.39,146.56,93651.0,146.75,147.04,146.39,146.56,93651.0
2019-03-26 11:30:00,146.55,146.59,145.28,145.67,113808.0,146.55,146.59,145.28,145.67,113808.0
2019-03-26 12:00:00,145.67,145.72,144.64,144.9,129934.0,145.67,145.72,144.64,144.9,129934.0
2019-03-26 12:30:00,144.94,145.29,144.22,144.26,119459.0,144.94,145.29,144.22,144.26,119459.0
2019-03-26 13:00:00,144.23,144.68,143.71,144.23,188097.0,144.23,144.68,143.71,144.23,188097.0
2019-03-26 13:30:00,144.2,144.27,143.35,143.36,86264.0,144.2,144.27,143.35,143.36,86264.0
2019-03-26 14:00:00,143.35,143.6,142.95,142.99,100232.0,143.35,143.6,142.95,142.99,100232.0
2019-03-26 14:30:00,143.0,144.0,142.8,143.96,188167.0,143.0,144.0,142.8,143.96,188167.0
2019-03-26 15:00:00,143.97,144.0,143.21,143.27,129370.0,143.97,144.0,143.21,143.27,129370.0
2019-03-26 15:30:00,143.26,143.83,143.19,143.53,348860.0,143.26,143.83,143.19,143.53,348860.0
2019-03-27 09:30:00,144.32,145.65,144.16,144.76,353788.0,144.32,145.65,144.16,144.76,353788.0
2019-03-27 10:00:00,144.75,145.47,144.37,144.93,194245.0,144.75,145.47,144.37,144.93,194245.0
2019-03-27 10:30:00,144.93,145.13,144.36,144.92,91842.0,144.93,145.13,144.36,144.92,91842.0
2019-03-27 11:00:00,144.98,145.39,143.9,143.92,173540.0,144.98,145.39,143.9,143.92,173540.0
2019-03-27 11:30:00,143.93,145.25,143.88,144.84,187255.0,143.93,145.25,143.88,144.84,187255.0
2019-03-27 12:00:00,144.84,145.5,144.48,145.28,128851.0,144.84,145.5,144.48,145.28,128851.0
2019-03-27 12:30:00,145.26,145.47,145.02,145.33,161608.0,145.26,145.47,145.02,145.33,161608.0
2019-03-27 13:00:00,145.28,145.63,145.09,145.39,121649.0,145.28,145.63,145.09,145.39,121649.0
2019-03-27 13:30:00,145.46,146.38,145.42,145.67,134900.0,145.46,146.38,145.42,145.67,134900.0
2019-03-27 14:00:00,145.69,145.79,144.73,144.86,227638.0,145.69,145.79,144.73,144.86,227638.0
2019-03-27 14:30:00,144.93,145.58,144.12,145.39,324850.0,144.93,145.58,144.12,145.39,324850.0
2019-03-27 15:00:00,145.42,145.87,145.09,145.67,412669.0,145.42,145.87,145.09,145.67,412669.0
2019-03-27 15:30:00,145.7,146.86,145.69,146.77,883435.0,145.7,146.86,145.69,146.77,883435.0
2019-03-28 09:30:00,169.18,171.0,166.1,169.85,3410585.0,169.18,171.0,166.1,169.85,3410585.0
2019-03-28 10:00:00,169.85,171.45,168.19,169.19,1667126.0,169.85,171.45,168.19,169.19,1667126.0
2019-03-28 10:30:00,169.22,171.0,169.2,170.84,1125648.0,169.22,171.0,169.2,170.84,1125648.0
2019-03-28 11:00:00,170.84,171.0,167.77,168.18,1126273.0,170.84,171.0,167.77,168.18,1126273.0
2019-03-28 11:30:00,168.34,169.37,167.5,168.37,547346.0,168.34,169.37,167.5,168.37,547346.0
2019-03-28 12:00:00,168.33,169.55,168.06,169.48,538883.0,168.33,169.55,168.06,169.48,538883.0
2019-03-28 12:30:00,169.51,170.44,169.33,169.75,434768.0,169.51,170.44,169.33,169.75,434768.0
2019-03-28 13:00:00,169.81,170.13,169.2,169.64,181462.0,169.81,170.13,169.2,169.64,181462.0
2019-03-28 13:30:00,169.54,170.07,168.81,169.1,298372.0,169.54,170.07,168.81,169.1,298372.0
2019-03-28 14:00:00,169.05,169.18,168.51,168.88,284528.0,169.05,169.18,168.51,168.88,284528.0
2019-03-28 14:30:00,168.86,169.35,168.26,168.83,435495.0,168.86,169.35,168.26,168.83,435495.0
2019-03-28 15:00:00,168.91,169.3,168.42,168.45,335134.0,168.91,169.3,168.42,168.45,335134.0
2019-03-28 15:30:00,168.41,168.74,166.82,167.52,1447176.0,168.41,168.74,166.82,167.52,1447176.0
2019-03-29 09:30:00,165.91,168.3,164.7,166.22,1140681.0,165.91,168.3,164.7,166.22,1140681.0
2019-03-29 10:00:00,166.27,166.31,164.14,165.92,646320.0,166.27,166.31,164.14,165.92,646320.0
2019-03-29 10:30:00,165.9,166.26,164.6,164.97,292031.0,165.9,166.26,164.6,164.97,292031.0
2019-03-29 11:00:00,164.93,165.37,164.0,164.08,421858.0,164.93,165.37,164.0,164.08,421858.0
2019-03-29 11:30:00,164.09,164.67,163.65,163.76,383728.0,164.09,164.67,163.65,163.76,383728.0
2019-03-29 12:00:00,163.75,165.7,162.95,165.35,531359.0,163.75,165.7,162.95,165.35,531359.0
2019-03-29 12:30:00,165.36,165.63,164.64,164.8,217341.0,165.36,165.63,164.64,164.8,217341.0
2019-03-29 13:00:00,164.81,165.17,164.76,165.05,137559.0,164.81,165.17,164.76,165.05,137559.0
2019-03-29 13:30:00,165.05,165.12,164.36,164.57,263635.0,165.05,165.12,164.36,164.57,263635.0
2019-03-29 14:00:00,164.54,164.85,164.3,164.78,309576.0,164.54,164.85,164.3,164.78,309576.0
2019-03-29 14:30:00,164.8,164.86,163.86,164.29,198917.0,164.8,164.86,163.86,164.29,198917.0
2019-03-29 15:00:00,164.36,164.43,163.52,163.6,266428.0,164.36,164.43,163.52,163.6,266428.0
2019-03-29 15:30:00,163.65,164.11,163.3,163.87,763600.0,163.65,164.11,163.3,163.87,763600.0
2019-04-01 09:30:00,164.76,167.2,164.0,164.58,540629.0,164.76,167.2,164.0,164.58,540629.0
2019-04-01 10:00:00,164.66,165.29,163.76,164.04,348557.0,164.66,165.29,163.76,164.04,348557.0
2019-04-01 10:30:00,164.06,164.48,163.22,164.28,312815.0,164.06,164.48,163.22,164.28,312815.0
2019-04-01 11:00:00,164.29,165.91,164.29,165.63,189396.0,164.29,165.91,164.29,165.63,189396.0
2019-04-01 11:30:00,165.63,165.65,164.79,164.88,162833.0,165.63,165.65,164.79,164.88,162833.0
2019-04-01 12:00:00,164.82,165.1,164.19,164.38,177162.0,164.82,165.1,164.19,164.38,177162.0
2019-04-01 12:30:00,164.34,164.94,164.31,164.71,250909.0,164.34,164.94,164.31,164.71,250909.0
2019-04-01 13:00:00,164.77,165.38,164.77,165.28,71302.0,164.77,165.38,164.77,165.28,71302.0
2019-04-01 13:30:00,165.29,165.38,164.89,165.08,77638.0,165.29,165.38,164.89,165.08,77638.0
2019-04-01 14:00:00,165.1,165.2,164.66,165.06,70478.0,165.1,165.2,164.66,165.06,70478.0
2019-04-01 14:30:00,165.09,165.43,165.06,165.38,70911.0,165.09,165.43,165.06,165.38,70911.0
2019-04-01 15:00:00,165.32,165.36,164.9,165.35,95817.0,165.32,165.36,164.9,165.35,95817.0
2019-04-01 15:30:00,165.35,165.66,164.3,165.41,243454.0,165.35,165.66,164.3,165.41,243454.0
2019-04-02 09:30:00,165.61,166.17,164.35,166.13,269586.0,165.61,166.17,164.35,166.13,269586.0
2019-04-02 10:00:00,166.21,166.7,164.99,165.71,204802.0,166.21,166.7,164.99,165.71,204802.0
2019-04-02 10:30:00,165.66,165.95,165.13,165.54,221893.0,165.66,165.95,165.13,165.54,221893.0
2019-04-02 11:00:00,165.55,165.56,164.12,164.6,123717.0,165.55,165.56,164.12,164.6,123717.0
2019-04-02 11:30:00,164.59,164.88,164.25,164.75,39148.0,164.59,164.88,164.25,164.75,39148.0
2019-04-02 12:00:00,164.76,164.95,164.24,164.33,44524.0,164.76,164.95,164.24,164.33,44524.0
2019-04-02 12:30:00,164.36,164.51,164.12,164.12,33770.0,164.36,164.51,164.12,164.12,33770.0
2019-04-02 13:00:00,164.17,164.28,164.01,164.14,49961.0,164.17,164.28,164.01,164.14,49961.0
2019-04-02 13:30:00,164.15,164.53,164.04,164.53,29026.0,164.15,164.53,164.04,164.53,29026.0
2019-04-02 14:00:00,164.49,165.15,164.48,165.0,68689.0,164.49,165.15,164.48,165.0,68689.0
2019-04-02 14:30:00,164.94,165.07,164.62,164.92,54835.0,164.94,165.07,164.62,164.92,54835.0
2019-04-02 15:00:00,164.98,165.78,164.92,165.77,229934.0,164.98,165.78,164.92,165.77,229934.0
2019-04-02 15:30:00,165.79,165.89,165.27,165.51,310971.0,165.79,165.89,165.27,165.51,310971.0
2019-04-03 09:30:00,165.6,166.39,163.95,164.57,160960.0,165.6,166.39,163.95,164.57,160960.0
2019-04-03 10:00:00,164.52,166.0,164.31,165.75,224472.0,164.52,166.0,164.31,165.75,224472.0
2019-04-03 10:30:00,165.76,166.28,165.36,165.68,127753.0,165.76,166.28,165.36,165.68,127753.0
2019-04-03 11:00:00,165.65,166.64,165.65,166.35,98961.0,165.65,166.64,165.65,166.35,98961.0
2019-04-03 11:30:00,166.27,166.32,165.47,165.89,56097.0,166.27,166.32,165.47,165.89,56097.0
2019-04-03 12:00:00,165.89,167.01,165.89,166.81,117573.0,165.89,167.01,165.89,166.81,117573.0
2019-04-03 12:30:00,166.78,167.4,166.68,166.97,87471.0,166.78,167.4,166.68,166.97,87471.0
2019-04-03 13:00:00,166.93,167.43,166.82,167.28,74015.0,166.93,167.43,166.82,167.28,74015.0
2019-04-03 13:30:00,167.28,167.5,166.83,166.94,69463.0,167.28,167.5,166.83,166.94,69463.0
2019-04-03 14:00:00,166.9,167.08,166.47,167.08,36115.0,166.9,167.08,166.47,167.08,36115.0
2019-04-03 14:30:00,167.06,167.06,166.51,166.64,51348.0,167.06,167.06,166.51,166.64,51348.0
2019-04-03 15:00:00,166.59,166.85,165.84,166.09,120324.0,166.59,166.85,165.84,166.09,120324.0
2019-04-03 15:30:00,166.04,166.36,165.85,166.12,138815.0,166.04,166.36,165.85,166.12,138815.0
2019-04-04 09:30:00,166.27,169.6,166.15,169.31,252249.0,166.27,169.6,166.15,169.31,252249.0
2019-04-04 10:00:00,169.36,169.95,168.39,168.84,266978.0,169.36,169.95,168.39,168.84,266978.0
2019-04-04 10:30:00,168.81,170.91,168.47,170.16,281103.0,168.81,170.91,168.47,170.16,281103.0
2019-04-04 11:00:00,170.22,170.58,169.0,169.64,111941.0,170.22,170.58,169.0,169.64,111941.0
2019-04-04 11:30:00,169.64,170.32,169.51,170.17,94655.0,169.64,170.32,169.51,170.17,94655.0
2019-04-04 12:00:00,170.13,170.53,169.65,169.87,94514.0,170.13,170.53,169.65,169.87,94514.0
2019-04-04 12:30:00,169.87,170.31,169.59,170.16,117263.0,169.87,170.31,169.59,170.16,117263.0
2019-04-04 13:00:00,170.24,170.55,169.92,169.93,80501.0,170.24,170.55,169.92,169.93,80501.0
2019-04-04 13:30:00,169.89,170.25,169.86,170.05,49527.0,169.89,170.25,169.86,170.05,49527.0
2019-04-04 14:00:00,170.09,170.61,169.78,170.42,76632.0,170.09,170.61,169.78,170.42,76632.0
2019-04-04 14:30:00,170.4,170.97,170.35,170.92,96778.0,170.4,170.97,170.35,170.92,96778.0
2019-04-04 15:00:00,170.9,171.0,170.61,170.96,161416.0,170.9,171.0,170.61,170.96,161416.0
2019-04-04 15:30:00,170.96,171.69,170.84,171.43,447086.0,170.96,171.69,170.84,171.43,447086.0
2019-04-05 09:30:00,172.04,172.9,170.32,171.83,256178.0,172.04,172.9,170.32,171.83,256178.0
2019-04-05 10:00:00,171.84,172.27,171.09,172.18,131609.0,171.84,172.27,171.09,172.18,131609.0
2019-04-05 10:30:00,172.12,172.42,171.14,171.26,103228.0,172.12,172.42,171.14,171.26,103228.0
2019-04-05 11:00:00,171.3,171.68,170.8,170.91,113495.0,171.3,171.68,170.8,170.91,113495.0
2019-04-05 11:30:00,170.92,171.0,170.15,170.41,101385.0,170.92,171.0,170.15,170.41,101385.0
2019-04-05 12:00:00,170.43,170.92,170.41,170.73,49151.0,170.43,170.92,170.41,170.73,49151.0
2019-04-05 12:30:00,170.7,170.92,170.35,170.81,41765.0,170.7,170.92,170.35,170.81,41765.0
2019-04-05 13:00:00,170.82,170.82,170.05,170.17,51790.0,170.82,170.82,170.05,170.17,51790.0
2019-04-05 13:30:00,170.17,170.3,169.91,170.14,54963.0,170.17,170.3,169.91,170.14,54963.0
2019-04-05 14:00:00,170.19,170.23,169.5,169.71,90536.0,170.19,170.23,169.5,169.71,90536.0
2019-04-05 14:30:00,169.69,169.74,169.06,169.25,121353.0,169.69,169.74,169.06,169.25,121353.0
2019-04-05 15:00:00,169.22,169.65,168.84,169.42,124389.0,169.22,169.65,168.84,169.42,124389.0
2019-04-05 15:30:00,169.41,169.86,169.05,169.37,177615.0,169.41,169.86,169.05,169.37,177615.0
2019-04-08 09:30:00,168.78,170.4,168.36,170.33,189098.0,168.78,170.4,168.36,170.33,189098.0
2019-04-08 10:00:00,170.31,170.32,169.01,169.15,64658.0,170.31,170.32,169.01,169.15,64658.0
2019-04-08 10:30:00,169.18,169.67,169.05,169.15,39432.0,169.18,169.67,169.05,169.15,39432.0
2019-04-08 11:00:00,169.06,169.47,168.89,169.41,44874.0,169.06,169.47,168.89,169.41,44874.0
2019-04-08 11:30:00,169.5,169.64,168.9,169.03,82928.0,169.5,169.64,168.9,169.03,82928.0
2019-04-08 12:00:00,169.09,169.46,168.53,169.19,74858.0,169.09,169.46,168.53,169.19,74858.0
2019-04-08 12:30:00,169.18,169.52,168.97,169.4,57845.0,169.18,169.52,168.97,169.4,57845.0
2019-04-08 13:00:00,169.45,169.46,169.16,169.4,37451.0,169.45,169.46,169.16,169.4,37451.0
2019-04-08 13:30:00,169.41,170.06,169.38,169.97,84321.0,169.41,170.06,169.38,169.97,84321.0
2019-04-08 14:00:00,170.03,170.28,169.85,169.99,80017.0,170.03,170.28,169.85,169.99,80017.0
2019-04-08 14:30:00,169.99,169.99,169.38,169.71,87551.0,169.99,169.99,169.38,169.71,87551.0
2019-04-08 15:00:00,169.67,169.69,169.39,169.45,73798.0,169.67,169.69,169.39,169.45,73798.0
2019-04-08 15:30:00,169.42,169.91,169.07,169.73,238828.0,169.42,169.91,169.07,169.73,238828.0
2019-04-09 09:30:00,169.41,169.8,168.86,169.52,107327.0,169.41,169.8,168.86,169.52,107327.0
2019-04-09 10:00:00,169.39,169.39,168.28,168.47,79004.0,169.39,169.39,168.28,168.47,79004.0
2019-04-09 10:30:00,168.45,168.69,166.6,167.32,186387.0,168.45,168.69,166.6,167.32,186387.0
2019-04-09 11:00:00,167.24,167.62,166.9,167.36,89014.0,167.24,167.62,166.9,167.36,89014.0
2019-04-09 11:30:00,167.37,167.38,165.89,166.4,253249.0,167.37,167.38,165.89,166.4,253249.0
2019-04-09 12:00:00,166.37,166.41,165.56,165.86,168730.0,166.37,166.41,165.56,165.86,168730.0
2019-04-09 12:30:00,165.81,166.64,165.53,166.56,189149.0,165.81,166.64,165.53,166.56,189149.0
2019-04-09 13:00:00,166.54,167.25,166.52,166.99,151362.0,166.54,167.25,166.52,166.99,151362.0
2019-04-09 13:30:00,166.97,167.4,166.91,167.31,101317.0,166.97,167.4,166.91,167.31,101317.0
2019-04-09 14:00:00,167.26,167.47,167.01,167.24,95032.0,167.26,167.47,167.01,167.24,95032.0
2019-04-09 14:30:00,167.23,167.83,166.97,167.42,163760.0,167.23,167.83,166.97,167.42,163760.0
2019-04-09 15:00:00,167.38,168.04,167.24,167.36,174257.0,167.38,168.04,167.24,167.36,174257.0
2019-04-09 15:30:00,167.35,168.02,167.22,167.51,258863.0,167.35,168.02,167.22,167.51,258863.0
2019-04-10 09:30:00,168.3,169.07,168.0,168.83,84527.0,168.3,169.07,168.0,168.83,84527.0
2019-04-10 10:00:00,168.83,168.9,167.88,168.47,87430.0,168.83,168.9,167.88,168.47,87430.0
2019-04-10 10:30:00,168.55,169.82,168.44,169.11,181444.0,168.55,169.82,168.44,169.11,181444.0
2019-04-10 11:00:00,169.21,169.49,168.24,168.3,118789.0,169.21,169.49,168.24,168.3,118789.0
2019-04-10 11:30:00,168.41,169.16,168.24,168.37,96614.0,168.41,169.16,168.24,168.37,96614.0
2019-04-10 12:00:00,168.38,168.52,167.84,167.95,62028.0,168.38,168.52,167.84,167.95,62028.0
2019-04-10 12:30:00,167.92,168.46,167.92,168.27,64753.0,167.92,168.46,167.92,168.27,64753.0
2019-04-10 13:00:00,168.28,168.36,167.79,167.87,55093.0,168.28,168.36,167.79,167.87,55093.0
2019-04-10 13:30:00,167.82,167.82,167.2,167.43,45150.0,167.82,167.82,167.2,167.43,45150.0
2019-04-10 14:00:00,167.47,167.55,166.81,166.9,82889.0,167.47,167.55,166.81,166.9,82889.0
2019-04-10 14:30:00,166.9,167.12,166.72,166.85,76351.0,166.9,167.12,166.72,166.85,76351.0
2019-04-10 15:00:00,166.88,167.22,166.68,166.8,77857.0,166.88,167.22,166.68,166.8,77857.0
2019-04-10 15:30:00,166.82,167.5,166.8,167.5,195056.0,166.82,167.5,166.8,167.5,195056.0
2019-04-11 09:30:00,167.69,168.27,166.93,167.96,69955.0,167.69,168.27,166.93,167.96,69955.0
2019-04-11 10:00:00,167.82,168.2,167.3,168.05,42453.0,167.82,168.2,167.3,168.05,42453.0
2019-04-11 10:30:00,168.06,168.33,167.72,168.18,54790.0,168.06,168.33,167.72,168.18,54790.0
2019-04-11 11:00:00,168.19,168.66,168.13,168.25,95825.0,168.19,168.66,168.13,168.25,95825.0
2019-04-11 11:30:00,168.25,168.53,168.1,168.37,43923.0,168.25,168.53,168.1,168.37,43923.0
2019-04-11 12:00:00,168.43,168.6,168.21,168.28,37630.0,168.43,168.6,168.21,168.28,37630.0
2019-04-11 12:30:00,168.21,168.41,168.0,168.11,94993.0,168.21,168.41,168.0,168.11,94993.0
2019-04-11 13:00:00,168.14,168.63,168.05,168.47,52899.0,168.14,168.63,168.05,168.47,52899.0
2019-04-11 13:30:00,168.5,168.51,168.21,168.35,47985.0,168.5,168.51,168.21,168.35,47985.0
2019-04-11 14:00:00,168.34,168.4,167.7,167.72,80025.0,168.34,168.4,167.7,167.72,80025.0
2019-04-11 14:30:00,167.66,167.91,167.29,167.82,103331.0,167.66,167.91,167.29,167.82,103331.0
2019-04-11 15:00:00,167.83,168.28,167.82,167.93,131781.0,167.83,168.28,167.82,167.93,131781.0
2019-04-11 15:30:00,167.93,168.33,167.9,167.96,168446.0,167.93,168.33,167.9,167.96,168446.0
2019-04-12 09:30:00,168.42,169.28,168.17,168.43,88655.0,168.42,169.28,168.17,168.43,88655.0
2019-04-12 10:00:00,168.37,168.91,167.5,168.83,55420.0,168.37,168.91,167.5,168.83,55420.0
2019-04-12 10:30:00,168.86,169.09,168.39,168.77,58383.0,168.86,169.09,168.39,168.77,58383.0
2019-04-12 11:00:00,168.8,169.66,168.8,169.34,80803.0,168.8,169.66,168.8,169.34,80803.0
2019-04-12 11:30:00,169.34,169.7,169.14,169.64,62666.0,169.34,169.7,169.14,169.64,62666.0
2019-04-12 12:00:00,169.63,170.36,169.48,170.23,43603.0,169.63,170.36,169.48,170.23,43603.0
2019-04-12 12:30:00,170.25,170.45,169.97,170.35,54868.0,170.25,170.45,169.97,170.35,54868.0
2019-04-12 13:00:00,170.3,170.68,169.42,169.46,81016.0,170.3,170.68,169.42,169.46,81016.0
2019-04-12 13:30:00,169.45,169.53,168.77,168.77,56035.0,169.45,169.53,168.77,168.77,56035.0
2019-04-12 14:00:00,168.78,169.61,168.73,169.45,34836.0,168.78,169.61,168.73,169.45,34836.0
2019-04-12 14:30:00,169.47,169.84,169.36,169.45,35535.0,169.47,169.84,169.36,169.45,35535.0
2019-04-12 15:00:00,169.47,169.6,169.34,169.55,32951.0,169.47,169.6,169.34,169.55,32951.0
2019-04-12 15:30:00,169.54,169.95,169.49,169.82,158833.0,169.54,169.95,169.49,169.82,158833.0
2019-04-15 09:30:00,170.02,171.74,170.02,171.7,129100.0,170.02,171.74,170.02,171.7,129100.0
2019-04-15 10:00:00,171.75,172.64,171.61,172.4,213092.0,171.75,172.64,171.61,172.4,213092.0
2019-04-15 10:30:00,172.4,172.75,171.88,171.88,234842.0,172.4,172.75,171.88,171.88,234842.0
2019-04-15 11:00:00,171.88,172.09,171.42,171.48,112374.0,171.88,172.09,171.42,171.48,112374.0
2019-04-15 11:30:00,171.4,172.4,171.18,172.28,76003.0,171.4,172.4,171.18,172.28,76003.0
2019-04-15 12:00:00,172.27,172.65,171.92,172.62,66321.0,172.27,172.65,171.92,172.62,66321.0
2019-04-15 12:30:00,172.63,173.07,172.49,172.77,67364.0,172.63,173.07,172.49,172.77,67364.0
2019-04-15 13:00:00,172.77,173.01,172.54,172.69,71654.0,172.77,173.01,172.54,172.69,71654.0
2019-04-15 13:30:00,172.69,172.95,172.54,172.73,74578.0,172.69,172.95,172.54,172.73,74578.0
2019-04-15 14:00:00,172.71,172.74,172.04,172.35,162661.0,172.71,172.74,172.04,172.35,162661.0
2019-04-15 14:30:00,172.35,172.77,172.18,172.26,108090.0,172.35,172.77,172.18,172.26,108090.0
2019-04-15 15:00:00,172.27,172.36,172.01,172.15,95497.0,172.27,172.36,172.01,172.15,95497.0
2019-04-15 15:30:00,172.12,172.16,171.6,172.02,329505.0,172.12,172.16,171.6,172.02,329505.0
2019-04-16 09:30:00,173.0,173.33,171.84,173.14,93097.0,173.0,173.33,171.84,173.14,93097.0
2019-04-16 10:00:00,173.19,173.19,172.39,172.91,72900.0,173.19,173.19,172.39,172.91,72900.0
2019-04-16 10:30:00,172.92,173.25,171.95,171.97,121406.0,172.92,173.25,171.95,171.97,121406.0
2019-04-16 11:00:00,171.94,172.0,171.16,171.5,151897.0,171.94,172.0,171.16,171.5,151897.0
2019-04-16 11:30:00,171.54,171.76,171.21,171.22,68424.0,171.54,171.76,171.21,171.22,68424.0
2019-04-16 12:00:00,171.25,171.41,170.16,170.97,124813.0,171.25,171.41,170.16,170.97,124813.0
2019-04-16 12:30:00,170.96,170.96,170.59,170.59,70142.0,170.96,170.96,170.59,170.59,70142.0
2019-04-16 13:00:00,170.55,170.55,170.2,170.31,88964.0,170.55,170.55,170.2,170.31,88964.0
2019-04-16 13:30:00,170.34,170.56,170.25,170.51,39375.0,170.34,170.56,170.25,170.51,39375.0
2019-04-16 14:00:00,170.49,170.61,169.77,169.83,103228.0,170.49,170.61,169.77,169.83,103228.0
2019-04-16 14:30:00,169.84,170.49,169.79,170.08,90251.0,169.84,170.49,169.79,170.08,90251.0
2019-04-16 15:00:00,170.09,170.14,169.32,169.37,105822.0,170.09,170.14,169.32,169.37,105822.0
2019-04-16 15:30:00,169.31,169.56,168.73,169.27,266134.0,169.31,169.56,168.73,169.27,266134.0
2019-04-17 09:30:00,169.74,171.04,169.32,169.45,124536.0,169.74,171.04,169.32,169.45,124536.0
2019-04-17 10:00:00,169.34,170.16,167.93,169.96,154085.0,169.34,170.16,167.93,169.96,154085.0
2019-04-17 10:30:00,169.99,170.45,169.4,169.51,60898.0,169.99,170.45,169.4,169.51,60898.0
2019-04-17 11:00:00,169.57,170.29,169.57,169.68,34566.0,169.57,170.29,169.57,169.68,34566.0
2019-04-17 11:30:00,169.68,170.16,169.57,169.9,72810.0,169.68,170.16,169.57,169.9,72810.0
2019-04-17 12:00:00,169.89,169.96,169.14,169.5,56865.0,169.89,169.96,169.14,169.5,56865.0
2019-04-17 12:30:00,169.57,170.32,169.37,170.28,47574.0,169.57,170.32,169.37,170.28,47574.0
2019-04-17 13:00:00,170.31,170.88,170.23,170.62,123524.0,170.31,170.88,170.23,170.62,123524.0
2019-04-17 13:30:00,170.61,170.92,170.44,170.74,49266.0,170.61,170.92,170.44,170.74,49266.0
2019-04-17 14:00:00,170.71,171.43,170.5,171.4,138664.0,170.71,171.43,170.5,171.4,138664.0
2019-04-17 14:30:00,171.44,171.71,171.3,171.58,95557.0,171.44,171.71,171.3,171.58,95557.0
2019-04-17 15:00:00,171.55,171.79,171.25,171.58,62490.0,171.55,171.79,171.25,171.58,62490.0
2019-04-17 15:30:00,171.56,171.99,171.03,171.24,195007.0,171.56,171.99,171.03,171.24,195007.0
2019-04-18 09:30:00,171.74,171.99,170.57,171.03,92190.0,171.74,171.99,170.57,171.03,92190.0
2019-04-18 10:00:00,171.09,171.22,169.72,170.13,72040.0,171.09,171.22,169.72,170.13,72040.0
2019-04-18 10:30:00,170.21,171.88,170.2,171.79,98431.0,170.21,171.88,170.2,171.79,98431.0
2019-04-18 11:00:00,171.84,172.6,171.22,171.49,204453.0,171.84,172.6,171.22,171.49,204453.0
2019-04-18 11:30:00,171.49,172.0,171.06,171.87,66663.0,171.49,172.0,171.06,171.87,66663.0
2019-04-18 12:00:00,171.87,173.35,171.8,173.3,174806.0,171.87,173.35,171.8,173.3,174806.0
2019-04-18 12:30:00,173.22,173.33,172.48,172.48,54032.0,173.22,173.33,172.48,172.48,54032.0
2019-04-18 13:00:00,172.52,173.37,172.38,173.1,129291.0,172.52,173.37,172.38,173.1,129291.0
2019-04-18 13:30:00,172.92,173.2,172.6,173.0,85042.0,172.92,173.2,172.6,173.0,85042.0
2019-04-18 14:00:00,172.97,173.53,172.77,173.5,148205.0,172.97,173.53,172.77,173.5,148205.0
2019-04-18 14:30:00,173.5,174.2,173.45,173.87,171408.0,173.5,174.2,173.45,173.87,171408.0
2019-04-18 15:00:00,173.87,174.64,173.75,174.06,250230.0,173.87,174.64,173.75,174.06,250230.0
2019-04-18 15:30:00,174.0,174.0,173.05,173.29,232412.0,174.0,174.0,173.05,173.29,232412.0
2019-04-22 09:30:00,173.2,173.6,172.04,172.99,106849.0,173.2,173.6,172.04,172.99,106849.0
2019-04-22 10:00:00,172.98,173.39,172.71,173.18,61407.0,172.98,173.39,172.71,173.18,61407.0
2019-04-22 10:30:00,173.21,173.66,172.35,172.51,81990.0,173.21,173.66,172.35,172.51,81990.0
2019-04-22 11:00:00,172.5,172.77,172.27,172.52,51460.0,172.5,172.77,172.27,172.52,51460.0
2019-04-22 11:30:00,172.55,173.42,172.55,173.29,34873.0,172.55,173.42,172.55,173.29,34873.0
2019-04-22 12:00:00,173.29,173.47,172.91,173.22,23652.0,173.29,173.47,172.91,173.22,23652.0
2019-04-22 12:30:00,173.2,173.25,172.78,172.95,32546.0,173.2,173.25,172.78,172.95,32546.0
2019-04-22 13:00:00,172.91,173.16,172.76,173.16,18406.0,172.91,173.16,172.76,173.16,18406.0
2019-04-22 13:30:00,173.12,173.52,172.9,173.49,41181.0,173.12,173.52,172.9,173.49,41181.0
2019-04-22 14:00:00,173.5,173.54,173.2,173.27,49050.0,173.5,173.54,173.2,173.27,49050.0
2019-04-22 14:30:00,173.22,173.38,172.78,173.19,79428.0,173.22,173.38,172.78,173.19,79428.0
2019-04-22 15:00:00,173.18,173.23,172.87,173.05,45179.0,173.18,173.23,172.87,173.05,45179.0
2019-04-22 15:30:00,173.11,173.38,172.97,172.99,163967.0,173.11,173.38,172.97,172.99,163967.0
2019-04-23 09:30:00,174.51,175.5,173.03,174.03,243380.0,174.51,175.5,173.03,174.03,243380.0
2019-04-23 10:00:00,173.78,174.57,173.64,174.33,129138.0,173.78,174.57,173.64,174.33,129138.0
2019-04-23 10:30:00,174.26,174.62,173.16,173.22,67644.0,174.26,174.62,173.16,173.22,67644.0
2019-04-23 11:00:00,173.2,173.81,173.14,173.21,79047.0,173.2,173.81,173.14,173.21,79047.0
2019-04-23 11:30:00,173.32,174.06,173.24,174.01,93274.0,173.32,174.06,173.24,174.01,93274.0
2019-04-23 12:00:00,174.0,175.12,173.79,175.08,101517.0,174.0,175.12,173.79,175.08,101517.0
2019-04-23 12:30:00,175.14,176.36,174.73,175.99,144255.0,175.14,176.36,174.73,175.99,144255.0
2019-04-23 13:00:00,175.94,176.35,175.77,176.18,56534.0,175.94,176.35,175.77,176.18,56534.0
2019-04-23 13:30:00,176.19,176.32,175.25,176.02,148185.0,176.19,176.32,175.25,176.02,148185.0
2019-04-23 14:00:00,176.02,176.21,175.5,175.69,82643.0,176.02,176.21,175.5,175.69,82643.0
2019-04-23 14:30:00,175.66,176.64,175.42,176.28,100660.0,175.66,176.64,175.42,176.28,100660.0
2019-04-23 15:00:00,176.33,177.16,176.02,177.05,270595.0,176.33,177.16,176.02,177.05,270595.0
2019-04-23 15:30:00,177.02,177.09,176.14,176.83,252935.0,177.02,177.09,176.14,176.83,252935.0
2019-04-24 09:30:00,177.79,179.5,175.81,176.0,281787.0,177.79,179.5,175.81,176.0,281787.0
2019-04-24 10:00:00,176.01,176.51,174.89,175.12,163666.0,176.01,176.51,174.89,175.12,163666.0
2019-04-24 10:30:00,174.92,176.1,174.41,174.97,109321.0,174.92,176.1,174.41,174.97,109321.0
2019-04-24 11:00:00,174.94,177.61,174.86,177.5,165462.0,174.94,177.61,174.86,177.5,165462.0
2019-04-24 11:30:00,177.5,177.5,176.57,177.11,80431.0,177.5,177.5,176.57,177.11,80431.0
2019-04-24 12:00:00,177.17,177.83,177.03,177.67,72119.0,177.17,177.83,177.03,177.67,72119.0
2019-04-24 12:30:00,177.66,177.99,177.2,177.5,87057.0,177.66,177.99,177.2,177.5,87057.0
2019-04-24 13:00:00,177.39,177.56,177.1,177.44,63488.0,177.39,177.56,177.1,177.44,63488.0
2019-04-24 13:30:00,177.44,177.82,177.04,177.05,112662.0,177.44,177.82,177.04,177.05,112662.0
2019-04-24 14:00:00,177.06,177.28,176.82,176.96,65173.0,177.06,177.28,176.82,176.96,65173.0
2019-04-24 14:30:00,176.97,177.45,176.96,177.45,55482.0,176.97,177.45,176.96,177.45,55482.0
2019-04-24 15:00:00,177.49,178.21,177.45,177.65,158436.0,177.49,178.21,177.45,177.65,158436.0
2019-04-24 15:30:00,177.7,178.79,177.54,178.33,461399.0,177.7,178.79,177.54,178.33,461399.0
2019-04-25 09:30:00,178.34,178.96,176.73,178.49,185455.0,178.34,178.96,176.73,178.49,185455.0
2019-04-25 10:00:00,178.49,178.65,176.68,177.79,210586.0,178.49,178.65,176.68,177.79,210586.0
2019-04-25 10:30:00,177.8,178.77,176.92,178.72,109319.0,177.8,178.77,176.92,178.72,109319.0
2019-04-25 11:00:00,178.72,178.88,177.86,178.68,85845.0,178.72,178.88,177.86,178.68,85845.0
2019-04-25 11:30:00,178.74,179.22,178.37,178.38,45160.0,178.74,179.22,178.37,178.38,45160.0
2019-04-25 12:00:00,178.29,178.43,177.09,177.11,53630.0,178.29,178.43,177.09,177.11,53630.0
2019-04-25 12:30:00,177.15,177.41,176.92,177.35,32663.0,177.15,177.41,176.92,177.35,32663.0
2019-04-25 13:00:00,177.43,177.43,177.07,177.32,20458.0,177.43,177.43,177.07,177.32,20458.0
2019-04-25 13:30:00,177.33,177.82,177.27,177.61,33614.0,177.33,177.82,177.27,177.61,33614.0
2019-04-25 14:00:00,177.62,178.1,177.58,177.78,50007.0,177.62,178.1,177.58,177.78,50007.0
2019-04-25 14:30:00,177.75,177.79,176.91,176.99,51640.0,177.75,177.79,176.91,176.99,51640.0
2019-04-25 15:00:00,176.92,177.18,176.61,177.15,101374.0,176.92,177.18,176.61,177.15,101374.0
2019-04-25 15:30:00,177.18,177.52,177.02,177.3,176518.0,177.18,177.52,177.02,177.3,176518.0
2019-04-26 09:30:00,177.75,178.04,175.42,175.91,101772.0,177.75,178.04,175.42,175.91,101772.0
2019-04-26 10:00:00,175.9,177.18,175.41,176.82,124649.0,175.9,177.18,175.41,176.82,124649.0
2019-04-26 10:30:00,176.84,176.89,176.04,176.51,50800.0,176.84,176.89,176.04,176.51,50800.0
2019-04-26 11:00:00,176.58,177.38,176.56,176.77,72404.0,176.58,177.38,176.56,176.77,72404.0
2019-04-26 11:30:00,176.76,177.08,176.58,176.9,44935.0,176.76,177.08,176.58,176.9,44935.0
2019-04-26 12:00:00,176.84,176.97,176.18,176.19,50862.0,176.84,176.97,176.18,176.19,50862.0
2019-04-26 12:30:00,176.19,177.35,176.12,177.35,70442.0,176.19,177.35,176.12,177.35,70442.0
2019-04-26 13:00:00,177.29,177.32,176.87,177.19,76700.0,177.29,177.32,176.87,177.19,76700.0
2019-04-26 13:30:00,177.21,177.39,177.0,177.2,40605.0,177.21,177.39,177.0,177.2,40605.0
2019-04-26 14:00:00,177.24,177.29,176.6,176.66,64949.0,177.24,177.29,176.6,176.66,64949.0
2019-04-26 14:30:00,176.66,177.03,176.66,176.92,50694.0,176.66,177.03,176.66,176.92,50694.0
2019-04-26 15:00:00,176.95,177.32,176.95,177.24,72701.0,176.95,177.32,176.95,177.24,72701.0
2019-04-26 15:30:00,177.2,177.27,176.7,177.08,147115.0,177.2,177.27,176.7,177.08,147115.0
2019-04-29 09:30:00,176.61,178.24,176.59,177.74,171488.0,176.61,178.24,176.59,177.74,171488.0
2019-04-29 10:00:00,177.61,177.79,176.5,177.08,143386.0,177.61,177.79,176.5,177.08,143386.0
2019-04-29 10:30:00,176.98,178.4,176.93,178.37,120441.0,176.98,178.4,176.93,178.37,120441.0
2019-04-29 11:00:00,178.3,178.85,177.95,178.7,131085.0,178.3,178.85,177.95,178.7,131085.0
2019-04-29 11:30:00,178.72,178.84,177.93,177.93,88041.0,178.72,178.84,177.93,177.93,88041.0
2019-04-29 12:00:00,177.94,178.07,177.11,178.05,49934.0,177.94,178.07,177.11,178.05,49934.0
2019-04-29 12:30:00,178.08,178.08,177.36,177.45,64594.0,178.08,178.08,177.36,177.45,64594.0
2019-04-29 13:00:00,177.42,177.58,177.32,177.49,41298.0,177.42,177.58,177.32,177.49,41298.0
2019-04-29 13:30:00,177.47,177.53,177.18,177.32,38492.0,177.47,177.53,177.18,177.32,38492.0
2019-04-29 14:00:00,177.33,177.49,177.2,177.4,84143.0,177.33,177.49,177.2,177.4,84143.0
2019-04-29 14:30:00,177.39,178.16,177.24,178.07,55628.0,177.39,178.16,177.24,178.07,55628.0
2019-04-29 15:00:00,178.04,178.15,177.71,177.78,59517.0,178.04,178.15,177.71,177.78,59517.0
2019-04-29 15:30:00,177.77,178.05,177.44,177.52,126450.0,177.77,178.05,177.44,177.52,126450.0
2019-04-30 09:30:00,177.26,177.75,176.86,177.1,95118.0,177.26,177.75,176.86,177.1,95118.0
2019-04-30 10:00:00,177.17,177.22,176.42,176.62,93996.0,177.17,177.22,176.42,176.62,93996.0
2019-04-30 10:30:00,176.59,176.94,176.2,176.4,74187.0,176.59,176.94,176.2,176.4,74187.0
2019-04-30 11:00:00,176.24,176.49,175.62,176.16,115573.0,176.24,176.49,175.62,176.16,115573.0
2019-04-30 11:30:00,176.14,176.9,176.14,176.85,44603.0,176.14,176.9,176.14,176.85,44603.0
2019-04-30 12:00:00,176.84,176.87,176.5,176.54,33458.0,176.84,176.87,176.5,176.54,33458.0
2019-04-30 12:30:00,176.53,176.7,176.3,176.6,29332.0,176.53,176.7,176.3,176.6,29332.0
2019-04-30 13:00:00,176.64,176.66,176.05,176.08,26900.0,176.64,176.66,176.05,176.08,26900.0
2019-04-30 13:30:00,176.04,176.76,175.92,176.7,20464.0,176.04,176.76,175.92,176.7,20464.0
2019-04-30 14:00:00,176.76,176.79,176.15,176.3,29682.0,176.76,176.79,176.15,176.3,29682.0
2019-04-30 14:30:00,176.29,176.59,176.16,176.19,33642.0,176.29,176.59,176.16,176.19,33642.0
2019-04-30 15:00:00,176.22,176.55,176.12,176.15,49778.0,176.22,176.55,176.12,176.15,49778.0
2019-04-30 15:30:00,176.15,176.44,175.68,176.35,170388.0,176.15,176.44,175.68,176.35,170388.0
2019-05-01 09:30:00,176.23,176.72,175.97,176.58,68428.0,176.23,176.72,175.97,176.58,68428.0
2019-05-01 10:00:00,176.58,177.22,176.05,177.08,48155.0,176.58,177.22,176.05,177.08,48155.0
2019-05-01 10:30:00,176.96,177.64,176.87,177.51,79007.0,176.96,177.64,176.87,177.51,79007.0
2019-05-01 11:00:00,177.45,177.86,177.35,177.55,46904.0,177.45,177.86,177.35,177.55,46904.0
2019-05-01 11:30:00,177.56,177.97,177.04,177.84,47315.0,177.56,177.97,177.04,177.84,47315.0
2019-05-01 12:00:00,177.76,177.85,176.81,177.12,91588.0,177.76,177.85,176.81,177.12,91588.0
2019-05-01 12:30:00,177.06,177.78,176.94,177.72,57683.0,177.06,177.78,176.94,177.72,57683.0
2019-05-01 13:00:00,177.75,178.0,177.51,177.7,25541.0,177.75,178.0,177.51,177.7,25541.0
2019-05-01 13:30:00,177.69,177.97,177.41,177.9,23622.0,177.69,177.97,177.41,177.9,23622.0
2019-05-01 14:00:00,177.75,178.28,177.61,177.76,37834.0,177.75,178.28,177.61,177.76,37834.0
2019-05-01 14:30:00,177.69,177.79,176.7,176.93,48930.0,177.69,177.79,176.7,176.93,48930.0
2019-05-01 15:00:00,176.86,177.02,176.13,176.15,40000.0,176.86,177.02,176.13,176.15,40000.0
2019-05-01 15:30:00,176.11,176.24,175.58,175.67,136555.0,176.11,176.24,175.58,175.67,136555.0
2019-05-02 09:30:00,176.65,177.75,176.01,176.31,81810.0,176.65,177.75,176.01,176.31,81810.0
2019-05-02 10:00:00,176.37,177.23,176.15,176.56,65717.0,176.37,177.23,176.15,176.56,65717.0
2019-05-02 10:30:00,176.5,177.19,176.27,176.36,52477.0,176.5,177.19,176.27,176.36,52477.0
2019-05-02 11:00:00,176.42,176.96,175.6,175.74,72771.0,176.42,176.96,175.6,175.74,72771.0
2019-05-02 11:30:00,175.73,176.36,174.87,175.31,115643.0,175.73,176.36,174.87,175.31,115643.0
2019-05-02 12:00:00,175.35,176.01,174.81,175.95,43891.0,175.35,176.01,174.81,175.95,43891.0
2019-05-02 12:30:00,176.05,176.21,175.27,175.72,47154.0,176.05,176.21,175.27,175.72,47154.0
2019-05-02 13:00:00,175.74,176.76,175.63,176.75,42620.0,175.74,176.76,175.63,176.75,42620.0
2019-05-02 13:30:00,176.72,177.06,176.3,176.42,54405.0,176.72,177.06,176.3,176.42,54405.0
2019-05-02 14:00:00,176.46,176.66,175.97,175.97,42373.0,176.46,176.66,175.97,175.97,42373.0
2019-05-02 14:30:00,176.02,176.25,175.61,176.0,31722.0,176.02,176.25,175.61,176.0,31722.0
2019-05-02 15:00:00,176.0,176.3,175.97,176.26,36398.0,176.0,176.3,175.97,176.26,36398.0
2019-05-02 15:30:00,176.23,176.66,176.12,176.55,105704.0,176.23,176.66,176.12,176.55,105704.0
2019-05-03 09:30:00,176.84,177.94,176.01,177.42,100629.0,176.84,177.94,176.01,177.42,100629.0
2019-05-03 10:00:00,177.44,177.81,176.6,177.8,41614.0,177.44,177.81,176.6,177.8,41614.0
2019-05-03 10:30:00,177.77,178.73,177.69,178.6,64547.0,177.77,178.73,177.69,178.6,64547.0
2019-05-03 11:00:00,178.65,178.8,177.63,177.9,79937.0,178.65,178.8,177.63,177.9,79937.0
2019-05-03 11:30:00,177.97,178.1,177.61,177.93,31595.0,177.97,178.1,177.61,177.93,31595.0
2019-05-03 12:00:00,177.85,178.37,177.58,178.34,33322.0,177.85,178.37,177.58,178.34,33322.0
2019-05-03 12:30:00,178.37,178.54,178.03,178.19,23916.0,178.37,178.54,178.03,178.19,23916.0
2019-05-03 13:00:00,178.23,178.79,177.99,178.7,32676.0,178.23,178.79,177.99,178.7,32676.0
2019-05-03 13:30:00,178.7,178.8,178.29,178.52,30845.0,178.7,178.8,178.29,178.52,30845.0
2019-05-03 14:00:00,178.52,178.98,178.16,178.28,51111.0,178.52,178.98,178.16,178.28,51111.0
2019-05-03 14:30:00,178.29,178.68,178.2,178.59,23598.0,178.29,178.68,178.2,178.59,23598.0
2019-05-03 15:00:00,178.52,178.84,178.45,178.84,29320.0,178.52,178.84,178.45,178.84,29320.0
2019-05-03 15:30:00,178.85,178.88,178.52,178.63,87380.0,178.85,178.88,178.52,178.63,87380.0
2019-05-06 09:30:00,175.2,176.75,174.59,176.25,138867.0,175.2,176.75,174.59,176.25,138867.0
2019-05-06 10:00:00,176.22,176.5,175.64,176.05,62082.0,176.22,176.5,175.64,176.05,62082.0
2019-05-06 10:30:00,176.06,177.15,175.92,176.94,43464.0,176.06,177.15,175.92,176.94,43464.0
2019-05-06 11:00:00,176.9,177.66,176.84,177.39,54656.0,176.9,177.66,176.84,177.39,54656.0
2019-05-06 11:30:00,177.36,177.89,176.99,177.59,29466.0,177.36,177.89,176.99,177.59,29466.0
2019-05-06 12:00:00,177.58,177.86,177.27,177.27,25269.0,177.58,177.86,177.27,177.27,25269.0
2019-05-06 12:30:00,177.14,177.85,177.09,177.21,31630.0,177.14,177.85,177.09,177.21,31630.0
2019-05-06 13:00:00,177.14,177.46,176.75,177.34,31393.0,177.14,177.46,176.75,177.34,31393.0
2019-05-06 13:30:00,177.34,177.47,177.13,177.32,18638.0,177.34,177.47,177.13,177.32,18638.0
2019-05-06 14:00:00,177.36,177.37,177.11,177.32,14981.0,177.36,177.37,177.11,177.32,14981.0
2019-05-06 14:30:00,177.29,178.22,177.29,178.03,38451.0,177.29,178.22,177.29,178.03,38451.0
2019-05-06 15:00:00,178.0,178.07,177.72,177.94,20951.0,178.0,178.07,177.72,177.94,20951.0
2019-05-06 15:30:00,177.97,178.14,177.56,177.75,74693.0,177.97,178.14,177.56,177.75,74693.0
2019-05-07 09:30:00,177.0,177.5,175.87,176.59,105753.0,177.0,177.5,175.87,176.59,105753.0
2019-05-07 10:00:00,176.58,177.2,175.77,176.78,67724.0,176.58,177.2,175.77,176.78,67724.0
2019-05-07 10:30:00,176.76,176.9,175.36,175.54,57633.0,176.76,176.9,175.36,175.54,57633.0
2019-05-07 11:00:00,175.4,175.96,174.7,175.47,65602.0,175.4,175.96,174.7,175.47,65602.0
2019-05-07 11:30:00,175.45,175.86,174.87,175.08,47260.0,175.45,175.86,174.87,175.08,47260.0
2019-05-07 12:00:00,175.19,175.82,175.02,175.65,22873.0,175.19,175.82,175.02,175.65,22873.0
2019-05-07 12:30:00,175.47,175.67,175.12,175.17,45078.0,175.47,175.67,175.12,175.17,45078.0
2019-05-07 13:00:00,175.22,175.22,174.26,174.37,72146.0,175.22,175.22,174.26,174.37,72146.0
2019-05-07 13:30:00,174.22,174.83,173.7,174.53,89313.0,174.22,174.83,173.7,174.53,89313.0
2019-05-07 14:00:00,174.49,174.79,173.79,173.79,99344.0,174.49,174.79,173.79,173.79,99344.0
2019-05-07 14:30:00,173.74,173.85,172.1,173.07,147788.0,173.74,173.85,172.1,173.07,147788.0
2019-05-07 15:00:00,173.1,173.88,172.9,173.36,93498.0,173.1,173.88,172.9,173.36,93498.0
2019-05-07 15:30:00,173.4,174.15,172.41,174.1,221825.0,173.4,174.15,172.41,174.1,221825.0
2019-05-08 09:30:00,173.86,175.25,172.79,174.58,92327.0,173.86,175.25,172.79,174.58,92327.0
2019-05-08 10:00:00,174.55,174.9,173.94,174.23,35889.0,174.55,174.9,173.94,174.23,35889.0
2019-05-08 10:30:00,174.25,175.2,173.65,175.2,49491.0,174.25,175.2,173.65,175.2,49491.0
2019-05-08 11:00:00,175.09,175.98,175.09,175.34,50746.0,175.09,175.98,175.09,175.34,50746.0
2019-05-08 11:30:00,175.34,175.71,174.54,175.33,28169.0,175.34,175.71,174.54,175.33,28169.0
2019-05-08 12:00:00,175.24,175.32,174.7,175.06,18324.0,175.24,175.32,174.7,175.06,18324.0
2019-05-08 12:30:00,175.18,175.7,175.17,175.67,23145.0,175.18,175.7,175.17,175.67,23145.0
2019-05-08 13:00:00,175.62,175.95,175.42,175.84,32058.0,175.62,175.95,175.42,175.84,32058.0
2019-05-08 13:30:00,175.85,176.12,175.74,175.93,19118.0,175.85,176.12,175.74,175.93,19118.0
2019-05-08 14:00:00,175.98,176.24,175.55,176.16,26459.0,175.98,176.24,175.55,176.16,26459.0
2019-05-08 14:30:00,176.2,177.0,176.11,176.89,49702.0,176.2,177.0,176.11,176.89,49702.0
2019-05-08 15:00:00,176.89,177.0,175.99,176.25,50896.0,176.89,177.0,175.99,176.25,50896.0
2019-05-08 15:30:00,176.28,176.39,175.07,175.09,99492.0,176.28,176.39,175.07,175.09,99492.0
2019-05-09 09:30:00,173.55,174.2,173.2,174.09,68957.0,173.55,174.2,173.2,174.09,68957.0
2019-05-09 10:00:00,174.03,174.03,172.13,172.36,73261.0,174.03,174.03,172.13,172.36,73261.0
2019-05-09 10:30:00,172.23,172.54,171.5,171.63,118059.0,172.23,172.54,171.5,171.63,118059.0
2019-05-09 11:00:00,171.55,172.37,171.28,171.62,47418.0,171.55,172.37,171.28,171.62,47418.0
2019-05-09 11:30:00,171.66,173.3,171.6,173.3,69875.0,171.66,173.3,171.6,173.3,69875.0
2019-05-09 12:00:00,173.18,173.57,172.81,173.45,35881.0,173.18,173.57,172.81,173.45,35881.0
2019-05-09 12:30:00,173.48,174.89,173.45,173.93,60284.0,173.48,174.89,173.45,173.93,60284.0
2019-05-09 13:00:00,174.09,174.47,173.04,173.43,58794.0,174.09,174.47,173.04,173.43,58794.0
2019-05-09 13:30:00,173.34,174.69,173.34,173.99,55091.0,173.34,174.69,173.34,173.99,55091.0
2019-05-09 14:00:00,174.06,174.55,173.67,173.99,28892.0,174.06,174.55,173.67,173.99,28892.0
2019-05-09 14:30:00,174.04,174.22,173.26,173.29,24202.0,174.04,174.22,173.26,173.29,24202.0
2019-05-09 15:00:00,173.29,173.64,172.83,173.64,50899.0,173.29,173.64,172.83,173.64,50899.0
2019-05-09 15:30:00,173.64,173.98,173.32,173.71,99805.0,173.64,173.98,173.32,173.71,99805.0
2019-05-10 09:30:00,173.51,175.11,173.01,173.24,77089.0,173.51,175.11,173.01,173.24,77089.0
2019-05-10 10:00:00,173.36,173.36,171.39,171.58,89228.0,173.36,173.36,171.39,171.58,89228.0
2019-05-10 10:30:00,171.49,171.79,170.35,170.64,78698.0,171.49,171.79,170.35,170.64,78698.0
2019-05-10 11:00:00,170.5,171.39,170.01,170.53,56225.0,170.5,171.39,170.01,170.53,56225.0
2019-05-10 11:30:00,170.53,171.87,170.35,171.67,41532.0,170.53,171.87,170.35,171.67,41532.0
2019-05-10 12:00:00,171.83,172.81,171.63,172.66,28743.0,171.83,172.81,171.63,172.66,28743.0
2019-05-10 12:30:00,172.66,173.31,172.49,173.27,26889.0,172.66,173.31,172.49,173.27,26889.0
2019-05-10 13:00:00,173.22,173.65,172.72,172.97,26812.0,173.22,173.65,172.72,172.97,26812.0
2019-05-10 13:30:00,172.97,173.57,172.87,173.15,30675.0,172.97,173.57,172.87,173.15,30675.0
2019-05-10 14:00:00,173.16,173.5,172.77,173.15,25895.0,173.16,173.5,172.77,173.15,25895.0
2019-05-10 14:30:00,173.29,173.69,172.92,173.59,38464.0,173.29,173.69,172.92,173.59,38464.0
2019-05-10 15:00:00,173.59,174.43,173.54,174.31,50958.0,173.59,174.43,173.54,174.31,50958.0
2019-05-10 15:30:00,174.26,174.26,173.11,173.68,113736.0,174.26,174.26,173.11,173.68,113736.0
2019-05-13 09:30:00,170.0,171.13,168.39,168.99,143218.0,170.0,171.13,168.39,168.99,143218.0
2019-05-13 10:00:00,168.99,169.27,167.3,167.86,135570.0,168.99,169.27,167.3,167.86,135570.0
2019-05-13 10:30:00,167.82,168.41,167.3,167.69,77721.0,167.82,168.41,167.3,167.69,77721.0
2019-05-13 11:00:00,167.74,168.16,167.26,167.45,50441.0,167.74,168.16,167.26,167.45,50441.0
2019-05-13 11:30:00,167.5,167.81,166.22,167.38,69537.0,167.5,167.81,166.22,167.38,69537.0
2019-05-13 12:00:00,167.4,167.4,166.22,166.77,41309.0,167.4,167.4,166.22,166.77,41309.0
2019-05-13 12:30:00,166.84,167.24,166.46,166.82,46155.0,166.84,167.24,166.46,166.82,46155.0
2019-05-13 13:00:00,166.74,167.15,166.23,166.63,99508.0,166.74,167.15,166.23,166.63,99508.0
2019-05-13 13:30:00,166.54,167.59,166.48,167.43,83131.0,166.54,167.59,166.48,167.43,83131.0
2019-05-13 14:00:00,167.42,168.3,167.0,168.05,91787.0,167.42,168.3,167.0,168.05,91787.0
2019-05-13 14:30:00,168.17,168.25,167.17,167.6,88201.0,168.17,168.25,167.17,167.6,88201.0
2019-05-13 15:00:00,167.63,168.02,167.33,167.65,118527.0,167.63,168.02,167.33,167.65,118527.0
2019-05-13 15:30:00,167.64,167.84,167.05,167.36,273079.0,167.64,167.84,167.05,167.36,273079.0
2019-05-14 09:30:00,168.54,169.99,167.32,167.68,114163.0,168.54,169.99,167.32,167.68,114163.0
2019-05-14 10:00:00,167.62,168.9,167.48,168.89,93194.0,167.62,168.9,167.48,168.89,93194.0
2019-05-14 10:30:00,168.95,170.37,168.8,169.48,75119.0,168.95,170.37,168.8,169.48,75119.0
2019-05-14 11:00:00,169.4,170.07,168.91,170.0,45370.0,169.4,170.07,168.91,170.0,45370.0
2019-05-14 11:30:00,169.96,171.3,169.95,170.67,49263.0,169.96,171.3,169.95,170.67,49263.0
2019-05-14 12:00:00,170.74,171.2,170.46,170.71,46032.0,170.74,171.2,170.46,170.71,46032.0
2019-05-14 12:30:00,170.69,170.77,170.15,170.25,41357.0,170.69,170.77,170.15,170.25,41357.0
2019-05-14 13:00:00,170.25,170.81,170.14,170.69,40286.0,170.25,170.81,170.14,170.69,40286.0
2019-05-14 13:30:00,170.77,171.08,170.77,170.97,23615.0,170.77,171.08,170.77,170.97,23615.0
2019-05-14 14:00:00,170.99,171.11,170.58,170.89,31449.0,170.99,171.11,170.58,170.89,31449.0
2019-05-14 14:30:00,170.96,171.49,170.4,171.08,45002.0,170.96,171.49,170.4,171.08,45002.0
2019-05-14 15:00:00,171.03,171.51,170.91,171.28,38211.0,171.03,171.51,170.91,171.28,38211.0
2019-05-14 15:30:00,171.33,171.33,170.39,170.69,162706.0,171.33,171.33,170.39,170.69,162706.0
2019-05-15 09:30:00,169.82,171.25,168.85,171.14,76738.0,169.82,171.25,168.85,171.14,76738.0
2019-05-15 10:00:00,171.19,172.27,170.81,172.14,107783.0,171.19,172.27,170.81,172.14,107783.0
2019-05-15 10:30:00,172.07,172.76,171.69,172.43,72902.0,172.07,172.76,171.69,172.43,72902.0
2019-05-15 11:00:00,172.51,173.28,172.25,173.2,48977.0,172.51,173.28,172.25,173.2,48977.0
2019-05-15 11:30:00,173.2,173.44,172.9,173.32,67444.0,173.2,173.44,172.9,173.32,67444.0
2019-05-15 12:00:00,173.39,173.75,172.85,173.07,60802.0,173.39,173.75,172.85,173.07,60802.0
2019-05-15 12:30:00,173.01,173.37,172.35,172.66,50123.0,173.01,173.37,172.35,172.66,50123.0
2019-05-15 13:00:00,172.68,172.93,172.46,172.93,59619.0,172.68,172.93,172.46,172.93,59619.0
2019-05-15 13:30:00,172.93,173.37,172.81,173.11,40328.0,172.93,173.37,172.81,173.11,40328.0
2019-05-15 14:00:00,173.16,173.41,173.08,173.34,47720.0,173.16,173.41,173.08,173.34,47720.0
2019-05-15 14:30:00,173.39,173.65,173.27,173.33,30670.0,173.39,173.65,173.27,173.33,30670.0
2019-05-15 15:00:00,173.36,173.53,173.13,173.5,34443.0,173.36,173.53,173.13,173.5,34443.0
2019-05-15 15:30:00,173.45,173.48,172.7,172.8,111766.0,173.45,173.48,172.7,172.8,111766.0
2019-05-16 09:30:00,173.9,175.4,173.68,175.37,106232.0,173.9,175.4,173.68,175.37,106232.0
2019-05-16 10:00:00,175.39,175.39,174.6,175.23,40408.0,175.39,175.39,174.6,175.23,40408.0
2019-05-16 10:30:00,175.27,175.82,174.79,175.75,55888.0,175.27,175.82,174.79,175.75,55888.0
2019-05-16 11:00:00,175.77,176.1,175.05,175.95,68513.0,175.77,176.1,175.05,175.95,68513.0
2019-05-16 11:30:00,175.95,176.81,175.78,176.35,43853.0,175.95,176.81,175.78,176.35,43853.0
2019-05-16 12:00:00,176.31,176.55,176.0,176.47,36555.0,176.31,176.55,176.0,176.47,36555.0
2019-05-16 12:30:00,176.46,176.6,175.67,175.95,22744.0,176.46,176.6,175.67,175.95,22744.0
2019-05-16 13:00:00,175.93,176.51,175.75,176.41,41163.0,175.93,176.51,175.75,176.41,41163.0
2019-05-16 13:30:00,176.37,176.41,176.0,176.1,37982.0,176.37,176.41,176.0,176.1,37982.0
2019-05-16 14:00:00,176.03,176.53,175.91,176.51,31119.0,176.03,176.53,175.91,176.51,31119.0
2019-05-16 14:30:00,176.53,177.06,176.44,176.99,122897.0,176.53,177.06,176.44,176.99,122897.0
2019-05-16 15:00:00,176.94,176.96,176.1,176.37,108751.0,176.94,176.96,176.1,176.37,108751.0
2019-05-16 15:30:00,176.34,177.0,176.27,176.8,172974.0,176.34,177.0,176.27,176.8,172974.0
2019-05-17 09:30:00,176.36,176.65,175.0,175.46,117523.0,176.36,176.65,175.0,175.46,117523.0
2019-05-17 10:00:00,175.46,175.82,174.2,175.09,83432.0,175.46,175.82,174.2,175.09,83432.0
2019-05-17 10:30:00,175.04,176.57,175.04,176.16,42878.0,175.04,176.57,175.04,176.16,42878.0
2019-05-17 11:00:00,176.14,176.65,175.78,175.99,42861.0,176.14,176.65,175.78,175.99,42861.0
2019-05-17 11:30:00,175.76,175.85,175.02,175.28,41018.0,175.76,175.85,175.02,175.28,41018.0
2019-05-17 12:00:00,175.13,175.18,174.59,174.72,32353.0,175.13,175.18,174.59,174.72,32353.0
2019-05-17 12:30:00,174.7,175.3,174.41,174.87,52163.0,174.7,175.3,174.41,174.87,52163.0
2019-05-17 13:00:00,174.88,175.04,174.45,174.45,50741.0,174.88,175.04,174.45,174.45,50741.0
2019-05-17 13:30:00,174.47,174.55,174.12,174.18,26547.0,174.47,174.55,174.12,174.18,26547.0
2019-05-17 14:00:00,174.2,174.34,173.94,173.98,27236.0,174.2,174.34,173.94,173.98,27236.0
2019-05-17 14:30:00,173.95,174.54,173.92,174.53,27775.0,173.95,174.54,173.92,174.53,27775.0
2019-05-17 15:00:00,174.49,174.51,172.56,172.95,107402.0,174.49,174.51,172.56,172.95,107402.0
2019-05-17 15:30:00,172.88,173.19,172.64,173.0,229201.0,172.88,173.19,172.64,173.0,229201.0
2019-05-20 09:30:00,171.86,172.75,170.28,171.97,104446.0,171.86,172.75,170.28,171.97,104446.0
2019-05-20 10:00:00,172.06,172.72,171.58,172.39,64140.0,172.06,172.72,171.58,172.39,64140.0
2019-05-20 10:30:00,172.25,173.57,172.12,173.48,36997.0,172.25,173.57,172.12,173.48,36997.0
2019-05-20 11:00:00,173.5,173.52,172.77,173.18,28618.0,173.5,173.52,172.77,173.18,28618.0
2019-05-20 11:30:00,173.02,173.94,172.99,173.86,51721.0,173.02,173.94,172.99,173.86,51721.0
2019-05-20 12:00:00,173.83,174.21,173.53,173.78,52723.0,173.83,174.21,173.53,173.78,52723.0
2019-05-20 12:30:00,173.68,173.82,173.2,173.48,33077.0,173.68,173.82,173.2,173.48,33077.0
2019-05-20 13:00:00,173.4,174.25,173.35,174.19,38371.0,173.4,174.25,173.35,174.19,38371.0
2019-05-20 13:30:00,174.12,174.68,174.01,174.66,38499.0,174.12,174.68,174.01,174.66,38499.0
2019-05-20 14:00:00,174.6,174.84,174.3,174.68,43884.0,174.6,174.84,174.3,174.68,43884.0
2019-05-20 14:30:00,174.71,174.86,173.78,174.14,45789.0,174.71,174.86,173.78,174.14,45789.0
2019-05-20 15:00:00,174.21,174.36,173.54,174.02,52312.0,174.21,174.36,173.54,174.02,52312.0
2019-05-20 15:30:00,174.0,174.44,173.87,174.33,100990.0,174.0,174.44,173.87,174.33,100990.0
2019-05-21 09:30:00,174.88,175.94,174.6,175.52,93076.0,174.88,175.94,174.6,175.52,93076.0
2019-05-21 10:00:00,175.46,176.51,175.35,175.99,60201.0,175.46,176.51,175.35,175.99,60201.0
2019-05-21 10:30:00,176.04,176.91,175.94,176.65,88500.0,176.04,176.91,175.94,176.65,88500.0
2019-05-21 11:00:00,176.65,177.25,176.16,176.31,63012.0,176.65,177.25,176.16,176.31,63012.0
2019-05-21 11:30:00,176.31,176.7,176.19,176.5,41842.0,176.31,176.7,176.19,176.5,41842.0
2019-05-21 12:00:00,176.49,176.91,176.36,176.91,42559.0,176.49,176.91,176.36,176.91,42559.0
2019-05-21 12:30:00,176.89,176.92,175.79,175.9,66648.0,176.89,176.92,175.79,175.9,66648.0
2019-05-21 13:00:00,175.9,176.47,175.27,176.38,58190.0,175.9,176.47,175.27,176.38,58190.0
2019-05-21 13:30:00,176.39,176.81,176.02,176.7,22931.0,176.39,176.81,176.02,176.7,22931.0
2019-05-21 14:00:00,176.73,177.1,176.58,177.08,45220.0,176.73,177.1,176.58,177.08,45220.0
2019-05-21 14:30:00,177.04,177.22,176.5,176.8,52488.0,177.04,177.22,176.5,176.8,52488.0
2019-05-21 15:00:00,176.77,177.17,176.62,177.15,47665.0,176.77,177.17,176.62,177.15,47665.0
2019-05-21 15:30:00,177.15,177.27,176.34,176.44,153835.0,177.15,177.27,176.34,176.44,153835.0
2019-05-22 09:30:00,176.0,176.21,174.8,175.44,113147.0,176.0,176.21,174.8,175.44,113147.0
2019-05-22 10:00:00,175.49,175.85,174.53,175.39,50858.0,175.49,175.85,174.53,175.39,50858.0
2019-05-22 10:30:00,175.46,175.7,175.03,175.33,51555.0,175.46,175.7,175.03,175.33,51555.0
2019-05-22 11:00:00,175.33,175.33,174.53,175.02,45262.0,175.33,175.33,174.53,175.02,45262.0
2019-05-22 11:30:00,175.16,175.51,174.98,175.44,27265.0,175.16,175.51,174.98,175.44,27265.0
2019-05-22 12:00:00,175.37,175.8,175.28,175.61,17477.0,175.37,175.8,175.28,175.61,17477.0
2019-05-22 12:30:00,175.59,175.64,175.07,175.07,26731.0,175.59,175.64,175.07,175.07,26731.0
2019-05-22 13:00:00,175.08,175.24,174.87,175.18,19305.0,175.08,175.24,174.87,175.18,19305.0
2019-05-22 13:30:00,175.17,175.65,175.07,175.54,19734.0,175.17,175.65,175.07,175.54,19734.0
2019-05-22 14:00:00,175.5,175.64,175.11,175.59,17421.0,175.5,175.64,175.11,175.59,17421.0
2019-05-22 14:30:00,175.56,176.14,175.54,175.99,30031.0,175.56,176.14,175.54,175.99,30031.0
2019-05-22 15:00:00,176.0,176.05,175.45,175.62,31303.0,176.0,176.05,175.45,175.62,31303.0
2019-05-22 15:30:00,175.59,175.85,175.44,175.73,63597.0,175.59,175.85,175.44,175.73,63597.0
2019-05-23 09:30:00,173.56,174.93,173.01,174.84,89738.0,173.56,174.93,173.01,174.84,89738.0
2019-05-23 10:00:00,174.71,174.93,173.12,173.85,113941.0,174.71,174.93,173.12,173.85,113941.0
2019-05-23 10:30:00,173.83,174.15,173.1,173.22,80085.0,173.83,174.15,173.1,173.22,80085.0
2019-05-23 11:00:00,173.18,173.57,172.8,173.21,72059.0,173.18,173.57,172.8,173.21,72059.0
2019-05-23 11:30:00,173.28,173.39,172.84,172.88,33426.0,173.28,173.39,172.84,172.88,33426.0
2019-05-23 12:00:00,172.88,173.18,172.49,172.96,35144.0,172.88,173.18,172.49,172.96,35144.0
2019-05-23 12:30:00,172.99,173.14,171.59,171.9,38734.0,172.99,173.14,171.59,171.9,38734.0
2019-05-23 13:00:00,171.93,172.87,171.88,172.75,27728.0,171.93,172.87,171.88,172.75,27728.0
2019-05-23 13:30:00,172.64,172.84,172.34,172.64,20423.0,172.64,172.84,172.34,172.64,20423.0
2019-05-23 14:00:00,172.59,172.8,171.35,171.35,37792.0,172.59,172.8,171.35,171.35,37792.0
2019-05-23 14:30:00,171.35,171.53,170.4,170.71,55382.0,171.35,171.53,170.4,170.71,55382.0
2019-05-23 15:00:00,170.66,171.66,170.54,171.33,104640.0,170.66,171.66,170.54,171.33,104640.0
2019-05-23 15:30:00,171.29,171.42,169.99,170.11,268525.0,171.29,171.42,169.99,170.11,268525.0
2019-05-24 09:30:00,171.17,172.54,170.55,171.84,76172.0,171.17,172.54,170.55,171.84,76172.0
2019-05-24 10:00:00,171.91,173.24,171.73,172.19,73908.0,171.91,173.24,171.73,172.19,73908.0
2019-05-24 10:30:00,172.23,172.54,171.02,171.09,135124.0,172.23,172.54,171.02,171.09,135124.0
2019-05-24 11:00:00,171.17,172.07,171.04,171.2,83995.0,171.17,172.07,171.04,171.2,83995.0
2019-05-24 11:30:00,171.18,171.97,170.84,171.84,78685.0,171.18,171.97,170.84,171.84,78685.0
2019-05-24 12:00:00,171.89,172.29,171.8,172.22,54654.0,171.89,172.29,171.8,172.22,54654.0
2019-05-24 12:30:00,172.3,172.85,172.29,172.38,65987.0,172.3,172.85,172.29,172.38,65987.0
2019-05-24 13:00:00,172.47,172.6,171.97,171.97,56751.0,172.47,172.6,171.97,171.97,56751.0
2019-05-24 13:30:00,171.99,172.79,171.88,172.62,84643.0,171.99,172.79,171.88,172.62,84643.0
2019-05-24 14:00:00,172.62,172.62,171.87,172.41,53934.0,172.62,172.62,171.87,172.41,53934.0
2019-05-24 14:30:00,172.35,172.79,172.19,172.51,38161.0,172.35,172.79,172.19,172.51,38161.0
2019-05-24 15:00:00,172.6,172.69,172.23,172.31,40798.0,172.6,172.69,172.23,172.31,40798.0
2019-05-24 15:30:00,172.29,172.84,172.29,172.76,182980.0,172.29,172.84,172.29,172.76,182980.0
2019-05-28 09:30:00,173.11,175.5,173.11,175.43,106018.0,173.11,175.5,173.11,175.43,106018.0
2019-05-28 10:00:00,175.57,176.04,175.0,175.53,90150.0,175.57,176.04,175.0,175.53,90150.0
2019-05-28 10:30:00,175.46,175.94,175.23,175.79,69149.0,175.46,175.94,175.23,175.79,69149.0
2019-05-28 11:00:00,175.83,175.9,175.16,175.43,65918.0,175.83,175.9,175.16,175.43,65918.0
2019-05-28 11:30:00,175.34,175.87,175.04,175.64,40712.0,175.34,175.87,175.04,175.64,40712.0
2019-05-28 12:00:00,175.63,176.0,175.45,175.85,38296.0,175.63,176.0,175.45,175.85,38296.0
2019-05-28 12:30:00,175.9,175.98,175.62,175.73,33270.0,175.9,175.98,175.62,175.73,33270.0
2019-05-28 13:00:00,175.7,175.76,175.19,175.2,51879.0,175.7,175.76,175.19,175.2,51879.0
2019-05-28 13:30:00,175.19,175.38,174.87,174.9,42217.0,175.19,175.38,174.87,174.9,42217.0
2019-05-28 14:00:00,174.87,174.87,174.32,174.47,60489.0,174.87,174.87,174.32,174.47,60489.0
2019-05-28 14:30:00,174.45,174.69,173.8,174.11,71315.0,174.45,174.69,173.8,174.11,71315.0
2019-05-28 15:00:00,174.05,174.05,173.43,173.48,85302.0,174.05,174.05,173.43,173.48,85302.0
2019-05-28 15:30:00,173.52,173.88,173.02,173.52,259817.0,173.52,173.88,173.02,173.52,259817.0
2019-05-29 09:30:00,172.44,172.8,169.35,169.61,174759.0,172.44,172.8,169.35,169.61,174759.0
2019-05-29 10:00:00,169.68,169.83,167.8,168.2,544132.0,169.68,169.83,167.8,168.2,544132.0
2019-05-29 10:30:00,168.2,168.32,166.08,166.26,268350.0,168.2,168.32,166.08,166.26,268350.0
2019-05-29 11:00:00,166.21,166.96,165.06,165.22,237249.0,166.21,166.96,165.06,165.22,237249.0
2019-05-29 11:30:00,165.17,165.84,163.09,163.25,307211.0,165.17,165.84,163.09,163.25,307211.0
2019-05-29 12:00:00,163.24,164.52,162.56,163.52,348632.0,163.24,164.52,162.56,163.52,348632.0
2019-05-29 12:30:00,163.52,163.61,161.66,162.04,279853.0,163.52,163.61,161.66,162.04,279853.0
2019-05-29 13:00:00,162.0,162.57,160.88,161.94,264984.0,162.0,162.57,160.88,161.94,264984.0
2019-05-29 13:30:00,161.94,162.76,161.81,162.16,233645.0,161.94,162.76,161.81,162.16,233645.0
2019-05-29 14:00:00,162.11,162.31,161.29,161.59,174279.0,162.11,162.31,161.29,161.59,174279.0
2019-05-29 14:30:00,161.55,161.88,160.9,161.81,183186.0,161.55,161.88,160.9,161.81,183186.0
2019-05-29 15:00:00,161.81,162.11,161.38,161.96,168771.0,161.81,162.11,161.38,161.96,168771.0
2019-05-29 15:30:00,161.94,162.73,161.15,161.47,501071.0,161.94,162.73,161.15,161.47,501071.0
2019-05-30 09:30:00,160.83,163.29,160.83,162.91,208234.0,160.83,163.29,160.83,162.91,208234.0
2019-05-30 10:00:00,162.97,164.59,162.89,164.28,197209.0,162.97,164.59,162.89,164.28,197209.0
2019-05-30 10:30:00,164.28,165.3,164.06,164.77,117877.0,164.28,165.3,164.06,164.77,117877.0
2019-05-30 11:00:00,164.72,164.73,163.84,164.31,63376.0,164.72,164.73,163.84,164.31,63376.0
2019-05-30 11:30:00,164.3,164.82,163.92,164.64,58888.0,164.3,164.82,163.92,164.64,58888.0
2019-05-30 12:00:00,164.64,164.86,164.34,164.75,31240.0,164.64,164.86,164.34,164.75,31240.0
2019-05-30 12:30:00,164.83,165.02,164.13,164.77,55103.0,164.83,165.02,164.13,164.77,55103.0
2019-05-30 13:00:00,164.77,165.16,164.35,164.65,47092.0,164.77,165.16,164.35,164.65,47092.0
2019-05-30 13:30:00,164.71,164.71,163.91,164.56,43427.0,164.71,164.71,163.91,164.56,43427.0
2019-05-30 14:00:00,164.56,164.76,164.22,164.38,43490.0,164.56,164.76,164.22,164.38,43490.0
2019-05-30 14:30:00,164.38,164.89,164.13,164.84,44055.0,164.38,164.89,164.13,164.84,44055.0
2019-05-30 15:00:00,164.79,164.86,164.4,164.51,66722.0,164.79,164.86,164.4,164.51,66722.0
2019-05-30 15:30:00,164.48,164.6,163.61,163.82,206354.0,164.48,164.6,163.61,163.82,206354.0
2019-05-31 09:30:00,161.05,163.63,160.88,163.63,101739.0,161.05,163.63,160.88,163.63,101739.0
2019-05-31 10:00:00,163.48,163.6,162.35,162.89,43917.0,163.48,163.6,162.35,162.89,43917.0
2019-05-31 10:30:00,162.89,164.66,162.87,164.21,57973.0,162.89,164.66,162.87,164.21,57973.0
2019-05-31 11:00:00,164.2,165.35,164.13,164.59,104368.0,164.2,165.35,164.13,164.59,104368.0
2019-05-31 11:30:00,164.65,165.14,164.15,164.56,116340.0,164.65,165.14,164.15,164.56,116340.0
2019-05-31 12:00:00,164.5,164.9,164.12,164.72,53043.0,164.5,164.9,164.12,164.72,53043.0
2019-05-31 12:30:00,164.77,165.42,164.63,164.83,51773.0,164.77,165.42,164.63,164.83,51773.0
2019-05-31 13:00:00,164.86,165.4,164.75,165.4,40918.0,164.86,165.4,164.75,165.4,40918.0
2019-05-31 13:30:00,165.45,165.45,165.04,165.31,66045.0,165.45,165.45,165.04,165.31,66045.0
2019-05-31 14:00:00,165.34,165.44,164.74,165.05,71434.0,165.34,165.44,164.74,165.05,71434.0
2019-05-31 14:30:00,164.97,165.19,164.69,164.97,73159.0,164.97,165.19,164.69,164.97,73159.0
2019-05-31 15:00:00,165.01,165.32,164.84,165.26,86631.0,165.01,165.32,164.84,165.26,86631.0
2019-05-31 15:30:00,165.24,165.63,165.07,165.58,216467.0,165.24,165.63,165.07,165.58,216467.0
2019-06-03 09:30:00,165.83,167.5,162.8,162.95,115103.0,165.83,167.5,162.8,162.95,115103.0
2019-06-03 10:00:00,163.05,165.66,162.29,165.66,61297.0,163.05,165.66,162.29,165.66,61297.0
2019-06-03 10:30:00,165.59,166.57,165.37,166.48,62754.0,165.59,166.57,165.37,166.48,62754.0
2019-06-03 11:00:00,166.47,166.63,165.76,166.45,47950.0,166.47,166.63,165.76,166.45,47950.0
2019-06-03 11:30:00,166.49,166.6,165.35,165.49,26770.0,166.49,166.6,165.35,165.49,26770.0
2019-06-03 12:00:00,165.42,165.76,164.71,164.93,29392.0,165.42,165.76,164.71,164.93,29392.0
2019-06-03 12:30:00,164.98,165.32,164.79,164.81,24183.0,164.98,165.32,164.79,164.81,24183.0
2019-06-03 13:00:00,164.78,165.52,164.27,165.1,34310.0,164.78,165.52,164.27,165.1,34310.0
2019-06-03 13:30:00,164.76,165.26,164.33,164.82,32266.0,164.76,165.26,164.33,164.82,32266.0
2019-06-03 14:00:00,164.97,165.14,164.14,164.5,72705.0,164.97,165.14,164.14,164.5,72705.0
2019-06-03 14:30:00,164.5,164.7,163.77,163.89,43518.0,164.5,164.7,163.77,163.89,43518.0
2019-06-03 15:00:00,163.94,163.94,162.92,163.16,64582.0,163.94,163.94,162.92,163.16,64582.0
2019-06-03 15:30:00,163.11,164.21,162.77,163.98,126502.0,163.11,164.21,162.77,163.98,126502.0
2019-06-04 09:30:00,165.4,166.5,165.02,165.82,112011.0,165.4,166.5,165.02,165.82,112011.0
2019-06-04 10:00:00,165.78,167.03,165.73,166.8,71634.0,165.78,167.03,165.73,166.8,71634.0
2019-06-04 10:30:00,166.81,167.53,166.54,167.44,59561.0,166.81,167.53,166.54,167.44,59561.0
2019-06-04 11:00:00,167.39,168.23,167.22,168.0,48014.0,167.39,168.23,167.22,168.0,48014.0
2019-06-04 11:30:00,167.99,168.59,167.93,168.26,48718.0,167.99,168.59,167.93,168.26,48718.0
2019-06-04 12:00:00,168.22,168.22,167.46,167.73,28540.0,168.22,168.22,167.46,167.73,28540.0
2019-06-04 12:30:00,167.84,168.44,167.61,168.19,24667.0,167.84,168.44,167.61,168.19,24667.0
2019-06-04 13:00:00,168.17,168.83,168.07,168.71,24400.0,168.17,168.83,168.07,168.71,24400.0
2019-06-04 13:30:00,168.74,169.0,168.38,168.93,27642.0,168.74,169.0,168.38,168.93,27642.0
2019-06-04 14:00:00,168.96,168.98,168.0,168.5,60857.0,168.96,168.98,168.0,168.5,60857.0
2019-06-04 14:30:00,168.45,168.68,168.33,168.44,24215.0,168.45,168.68,168.33,168.44,24215.0
2019-06-04 15:00:00,168.46,169.0,168.46,168.85,49787.0,168.46,169.0,168.46,168.85,49787.0
2019-06-04 15:30:00,168.86,169.36,168.45,168.9,203121.0,168.86,169.36,168.45,168.9,203121.0
2019-06-05 09:30:00,170.14,170.93,169.38,170.44,90285.0,170.14,170.93,169.38,170.44,90285.0
2019-06-05 10:00:00,170.28,171.47,169.57,171.25,66090.0,170.28,171.47,169.57,171.25,66090.0
2019-06-05 10:30:00,171.24,171.79,170.79,171.6,129653.0,171.24,171.79,170.79,171.6,129653.0
2019-06-05 11:00:00,171.72,172.0,171.47,171.9,75004.0,171.72,172.0,171.47,171.9,75004.0
2019-06-05 11:30:00,171.98,172.3,171.21,171.89,95297.0,171.98,172.3,171.21,171.89,95297.0
2019-06-05 12:00:00,171.93,172.15,171.56,172.13,26012.0,171.93,172.15,171.56,172.13,26012.0
2019-06-05 12:30:00,172.08,172.98,171.77,172.62,124247.0,172.08,172.98,171.77,172.62,124247.0
2019-06-05 13:00:00,172.66,173.1,172.4,172.57,55367.0,172.66,173.1,172.4,172.57,55367.0
2019-06-05 13:30:00,172.54,173.1,172.45,172.77,58827.0,172.54,173.1,172.45,172.77,58827.0
2019-06-05 14:00:00,172.79,173.1,172.63,173.05,81471.0,172.79,173.1,172.63,173.05,81471.0
2019-06-05 14:30:00,173.05,173.82,172.61,172.78,154222.0,173.05,173.82,172.61,172.78,154222.0
2019-06-05 15:00:00,172.77,173.3,172.75,173.13,58705.0,172.77,173.3,172.75,173.13,58705.0
2019-06-05 15:30:00,173.14,173.74,172.74,173.57,185009.0,173.14,173.74,172.74,173.57,185009.0
2019-06-06 09:30:00,173.51,173.55,170.54,170.76,100501.0,173.51,173.55,170.54,170.76,100501.0
2019-06-06 10:00:00,170.76,171.17,170.12,170.66,44742.0,170.76,171.17,170.12,170.66,44742.0
2019-06-06 10:30:00,170.52,170.65,169.71,169.96,179566.0,170.52,170.65,169.71,169.96,179566.0
2019-06-06 11:00:00,169.99,171.07,169.75,171.07,84344.0,169.99,171.07,169.75,171.07,84344.0
2019-06-06 11:30:00,171.06,171.8,170.83,171.21,54444.0,171.06,171.8,170.83,171.21,54444.0
2019-06-06 12:00:00,171.21,171.71,170.82,171.23,60822.0,171.21,171.71,170.82,171.23,60822.0
2019-06-06 12:30:00,171.16,171.39,170.96,171.3,54000.0,171.16,171.39,170.96,171.3,54000.0
2019-06-06 13:00:00,171.27,171.4,170.55,170.65,23772.0,171.27,171.4,170.55,170.65,23772.0
2019-06-06 13:30:00,170.75,170.76,170.25,170.26,41236.0,170.75,170.76,170.25,170.26,41236.0
2019-06-06 14:00:00,170.26,170.65,170.16,170.2,37521.0,170.26,170.65,170.16,170.2,37521.0
2019-06-06 14:30:00,170.2,170.95,170.05,170.7,78897.0,170.2,170.95,170.05,170.7,78897.0
2019-06-06 15:00:00,170.72,171.07,170.66,170.94,76051.0,170.72,171.07,170.66,170.94,76051.0
2019-06-06 15:30:00,170.91,171.35,170.16,170.44,219283.0,170.91,171.35,170.16,170.44,219283.0
2019-06-07 09:30:00,171.66,172.08,170.88,171.78,95845.0,171.66,172.08,170.88,171.78,95845.0
2019-06-07 10:00:00,171.68,171.68,170.29,170.88,78592.0,171.68,171.68,170.29,170.88,78592.0
2019-06-07 10:30:00,170.94,171.5,170.82,171.4,90198.0,170.94,171.5,170.82,171.4,90198.0
2019-06-07 11:00:00,171.38,171.4,170.14,170.14,87573.0,171.38,171.4,170.14,170.14,87573.0
2019-06-07 11:30:00,170.21,170.7,169.59,170.4,134255.0,170.21,170.7,169.59,170.4,134255.0
2019-06-07 12:00:00,170.46,171.65,170.37,171.65,63054.0,170.46,171.65,170.37,171.65,63054.0
2019-06-07 12:30:00,171.62,172.4,171.32,172.2,140581.0,171.62,172.4,171.32,172.2,140581.0
2019-06-07 13:00:00,172.24,172.48,171.96,172.22,50899.0,172.24,172.48,171.96,172.22,50899.0
2019-06-07 13:30:00,172.21,172.39,171.37,171.58,55266.0,172.21,172.39,171.37,171.58,55266.0
2019-06-07 14:00:00,171.57,171.98,171.38,171.92,56711.0,171.57,171.98,171.38,171.92,56711.0
2019-06-07 14:30:00,171.92,172.24,171.44,171.91,83068.0,171.92,172.24,171.44,171.91,83068.0
2019-06-07 15:00:00,171.93,172.3,171.64,172.15,105800.0,171.93,172.3,171.64,172.15,105800.0
2019-06-07 15:30:00,172.1,172.8,172.0,172.42,252014.0,172.1,172.8,172.0,172.42,252014.0
2019-06-10 09:30:00,174.34,176.38,174.0,174.18,155901.0,174.34,176.38,174.0,174.18,155901.0
2019-06-10 10:00:00,174.24,174.78,173.29,173.5,108133.0,174.24,174.78,173.29,173.5,108133.0
2019-06-10 10:30:00,173.59,174.29,173.35,173.77,75244.0,173.59,174.29,173.35,173.77,75244.0
2019-06-10 11:00:00,173.72,173.9,173.34,173.5,65992.0,173.72,173.9,173.34,173.5,65992.0
2019-06-10 11:30:00,173.57,173.63,173.09,173.34,71532.0,173.57,173.63,173.09,173.34,71532.0
2019-06-10 12:00:00,173.31,173.45,172.16,172.4,84770.0,173.31,173.45,172.16,172.4,84770.0
2019-06-10 12:30:00,172.39,173.09,172.07,172.69,79706.0,172.39,173.09,172.07,172.69,79706.0
2019-06-10 13:00:00,172.72,172.84,172.3,172.32,84517.0,172.72,172.84,172.3,172.32,84517.0
2019-06-10 13:30:00,172.31,172.57,171.8,172.34,67238.0,172.31,172.57,171.8,172.34,67238.0
2019-06-10 14:00:00,172.32,172.32,171.09,171.09,132732.0,172.32,172.32,171.09,171.09,132732.0
2019-06-10 14:30:00,171.11,171.46,170.98,171.45,187491.0,171.11,171.46,170.98,171.45,187491.0
2019-06-10 15:00:00,171.44,171.94,171.42,171.62,87116.0,171.44,171.94,171.42,171.62,87116.0
2019-06-10 15:30:00,171.53,171.97,171.26,171.35,198165.0,171.53,171.97,171.26,171.35,198165.0
2019-06-11 09:30:00,172.31,173.55,171.32,171.48,156903.0,172.31,173.55,171.32,171.48,156903.0
2019-06-11 10:00:00,171.51,172.69,171.09,172.63,127740.0,171.51,172.69,171.09,172.63,127740.0
2019-06-11 10:30:00,172.63,173.94,172.39,173.84,176415.0,172.63,173.94,172.39,173.84,176415.0
2019-06-11 11:00:00,173.84,173.93,172.0,172.03,159869.0,173.84,173.93,172.0,172.03,159869.0
2019-06-11 11:30:00,172.09,172.31,171.11,171.23,106110.0,172.09,172.31,171.11,171.23,106110.0
2019-06-11 12:00:00,171.18,171.31,170.3,170.73,67407.0,171.18,171.31,170.3,170.73,67407.0
2019-06-11 12:30:00,170.7,172.06,170.7,171.2,103277.0,170.7,172.06,170.7,171.2,103277.0
2019-06-11 13:00:00,171.12,171.54,170.92,171.34,39505.0,171.12,171.54,170.92,171.34,39505.0
2019-06-11 13:30:00,171.34,172.65,171.28,172.63,41140.0,171.34,172.65,171.28,172.63,41140.0
2019-06-11 14:00:00,172.68,172.86,172.31,172.35,46159.0,172.68,172.86,172.31,172.35,46159.0
2019-06-11 14:30:00,172.37,172.39,171.8,171.96,70776.0,172.37,172.39,171.8,171.96,70776.0
2019-06-11 15:00:00,171.91,172.01,171.51,171.72,66448.0,171.91,172.01,171.51,171.72,66448.0
2019-06-11 15:30:00,171.7,171.92,171.41,171.65,203252.0,171.7,171.92,171.41,171.65,203252.0
2019-06-12 09:30:00,171.93,173.45,170.86,171.21,351432.0,171.93,173.45,170.86,171.21,351432.0
2019-06-12 10:00:00,171.11,171.55,170.13,170.59,147134.0,171.11,171.55,170.13,170.59,147134.0
2019-06-12 10:30:00,170.61,170.7,169.88,170.38,132992.0,170.61,170.7,169.88,170.38,132992.0
2019-06-12 11:00:00,170.34,171.19,170.25,170.47,156018.0,170.34,171.19,170.25,170.47,156018.0
2019-06-12 11:30:00,170.5,170.55,169.29,169.36,131068.0,170.5,170.55,169.29,169.36,131068.0
2019-06-12 12:00:00,169.4,169.73,169.36,169.59,99807.0,169.4,169.73,169.36,169.59,99807.0
2019-06-12 12:30:00,169.59,170.41,169.54,170.16,130885.0,169.59,170.41,169.54,170.16,130885.0
2019-06-12 13:00:00,170.23,171.17,170.16,170.74,146885.0,170.23,171.17,170.16,170.74,146885.0
2019-06-12 13:30:00,170.74,170.93,170.2,170.64,126386.0,170.74,170.93,170.2,170.64,126386.0
2019-06-12 14:00:00,170.63,170.97,170.1,170.93,147303.0,170.63,170.97,170.1,170.93,147303.0
2019-06-12 14:30:00,171.05,171.45,170.45,171.26,185180.0,171.05,171.45,170.45,171.26,185180.0
2019-06-12 15:00:00,171.23,171.24,170.33,170.61,226991.0,171.23,171.24,170.33,170.61,226991.0
2019-06-12 15:30:00,170.65,171.3,169.75,170.97,739222.0,170.65,171.3,169.75,170.97,739222.0
2019-06-13 09:30:00,181.99,182.89,176.58,177.79,2379421.0,181.99,182.89,176.58,177.79,2379421.0
2019-06-13 10:00:00,177.94,177.98,174.56,176.36,1463256.0,177.94,177.98,174.56,176.36,1463256.0
2019-06-13 10:30:00,176.35,176.38,174.49,174.6,541919.0,176.35,176.38,174.49,174.6,541919.0
2019-06-13 11:00:00,174.63,174.96,172.56,173.2,585363.0,174.63,174.96,172.56,173.2,585363.0
2019-06-13 11:30:00,173.23,174.44,172.5,173.84,450583.0,173.23,174.44,172.5,173.84,450583.0
2019-06-13 12:00:00,173.86,175.18,173.35,173.35,462548.0,173.86,175.18,173.35,173.35,462548.0
2019-06-13 12:30:00,173.46,175.74,173.12,175.0,541588.0,173.46,175.74,173.12,175.0,541588.0
2019-06-13 13:00:00,175.05,175.05,173.81,173.96,258115.0,175.05,175.05,173.81,173.96,258115.0
2019-06-13 13:30:00,174.0,174.73,173.82,174.61,248397.0,174.0,174.73,173.82,174.61,248397.0
2019-06-13 14:00:00,174.61,174.71,172.6,173.59,361139.0,174.61,174.71,172.6,173.59,361139.0
2019-06-13 14:30:00,173.55,174.26,172.65,173.57,343611.0,173.55,174.26,172.65,173.57,343611.0
2019-06-13 15:00:00,173.53,173.63,172.67,173.06,294140.0,173.53,173.63,172.67,173.06,294140.0
2019-06-13 15:30:00,173.06,174.64,172.96,174.58,785003.0,173.06,174.64,172.96,174.58,785003.0
2019-06-14 09:30:00,173.04,175.62,171.6,175.02,389641.0,173.04,175.62,171.6,175.02,389641.0
2019-06-14 10:00:00,175.22,177.1,175.03,176.7,365285.0,175.22,177.1,175.03,176.7,365285.0
2019-06-14 10:30:00,176.65,176.65,174.02,174.34,276956.0,176.65,176.65,174.02,174.34,276956.0
2019-06-14 11:00:00,174.49,175.28,173.75,175.13,194908.0,174.49,175.28,173.75,175.13,194908.0
2019-06-14 11:30:00,175.22,175.84,174.66,175.08,105169.0,175.22,175.84,174.66,175.08,105169.0
2019-06-14 12:00:00,174.91,175.59,174.89,175.5,99067.0,174.91,175.59,174.89,175.5,99067.0
2019-06-14 12:30:00,175.56,176.43,175.52,176.34,107508.0,175.56,176.43,175.52,176.34,107508.0
2019-06-14 13:00:00,176.37,176.8,175.88,176.59,125296.0,176.37,176.8,175.88,176.59,125296.0
2019-06-14 13:30:00,176.59,176.99,176.55,176.67,109495.0,176.59,176.99,176.55,176.67,109495.0
2019-06-14 14:00:00,176.67,177.25,176.07,177.2,175456.0,176.67,177.25,176.07,177.2,175456.0
2019-06-14 14:30:00,177.18,177.72,176.34,176.57,264494.0,177.18,177.72,176.34,176.57,264494.0
2019-06-14 15:00:00,176.55,177.05,176.14,176.84,151290.0,176.55,177.05,176.14,176.84,151290.0
2019-06-14 15:30:00,176.84,177.04,176.4,176.71,294423.0,176.84,177.04,176.4,176.71,294423.0
2019-06-17 09:30:00,177.74,180.41,177.09,180.36,529578.0,177.74,180.41,177.09,180.36,529578.0
2019-06-17 10:00:00,180.36,180.99,179.12,179.31,336128.0,180.36,180.99,179.12,179.31,336128.0
2019-06-17 10:30:00,179.34,180.2,179.32,179.78,192932.0,179.34,180.2,179.32,179.78,192932.0
2019-06-17 11:00:00,179.78,180.08,179.15,179.84,93155.0,179.78,180.08,179.15,179.84,93155.0
2019-06-17 11:30:00,179.8,180.76,179.66,180.48,149447.0,179.8,180.76,179.66,180.48,149447.0
2019-06-17 12:00:00,180.46,181.55,180.29,181.44,197261.0,180.46,181.55,180.29,181.44,197261.0
2019-06-17 12:30:00,181.44,181.98,181.11,181.77,152152.0,181.44,181.98,181.11,181.77,152152.0
2019-06-17 13:00:00,181.78,182.7,181.74,182.13,278819.0,181.78,182.7,181.74,182.13,278819.0
2019-06-17 13:30:00,182.13,183.42,182.12,183.37,188145.0,182.13,183.42,182.12,183.37,188145.0
2019-06-17 14:00:00,183.38,183.93,183.13,183.68,166896.0,183.38,183.93,183.13,183.68,166896.0
2019-06-17 14:30:00,183.68,184.68,183.48,183.7,200049.0,183.68,184.68,183.48,183.7,200049.0
2019-06-17 15:00:00,183.72,183.9,183.2,183.3,165888.0,183.72,183.9,183.2,183.3,165888.0
2019-06-17 15:30:00,183.31,183.98,183.16,183.45,358073.0,183.31,183.98,183.16,183.45,358073.0
2019-06-18 09:30:00,185.18,188.81,184.44,188.36,392493.0,185.18,188.81,184.44,188.36,392493.0
2019-06-18 10:00:00,188.33,188.7,186.92,187.12,192473.0,188.33,188.7,186.92,187.12,192473.0
2019-06-18 10:30:00,187.19,187.5,186.53,186.84,117753.0,187.19,187.5,186.53,186.84,117753.0
2019-06-18 11:00:00,186.81,187.03,185.72,186.23,117680.0,186.81,187.03,185.72,186.23,117680.0
2019-06-18 11:30:00,186.23,186.65,185.51,185.77,111381.0,186.23,186.65,185.51,185.77,111381.0
2019-06-18 12:00:00,185.78,186.6,185.72,185.91,79156.0,185.78,186.6,185.72,185.91,79156.0
2019-06-18 12:30:00,186.01,186.8,185.81,186.68,98320.0,186.01,186.8,185.81,186.68,98320.0
2019-06-18 13:00:00,186.77,187.28,186.23,187.04,84368.0,186.77,187.28,186.23,187.04,84368.0
2019-06-18 13:30:00,187.01,187.96,186.97,187.94,131932.0,187.01,187.96,186.97,187.94,131932.0
2019-06-18 14:00:00,187.95,188.18,187.41,187.61,136115.0,187.95,188.18,187.41,187.61,136115.0
2019-06-18 14:30:00,187.65,187.91,187.12,187.21,89762.0,187.65,187.91,187.12,187.21,89762.0
2019-06-18 15:00:00,187.22,187.74,186.81,187.71,118236.0,187.22,187.74,186.81,187.71,118236.0
2019-06-18 15:30:00,187.61,188.09,187.47,188.09,381978.0,187.61,188.09,187.47,188.09,381978.0
2019-06-19 09:30:00,188.21,189.0,186.84,188.87,147187.0,188.21,189.0,186.84,188.87,147187.0
2019-06-19 10:00:00,188.87,188.87,186.93,187.44,80802.0,188.87,188.87,186.93,187.44,80802.0
2019-06-19 10:30:00,187.5,187.69,186.28,186.39,103161.0,187.5,187.69,186.28,186.39,103161.0
2019-06-19 11:00:00,186.5,186.94,186.09,186.73,84081.0,186.5,186.94,186.09,186.73,84081.0
2019-06-19 11:30:00,186.75,187.38,186.6,187.05,42497.0,186.75,187.38,186.6,187.05,42497.0
2019-06-19 12:00:00,187.05,187.42,186.69,187.19,43994.0,187.05,187.42,186.69,187.19,43994.0
2019-06-19 12:30:00,187.19,187.42,186.83,187.35,53845.0,187.19,187.42,186.83,187.35,53845.0
2019-06-19 13:00:00,187.36,187.67,187.19,187.57,49612.0,187.36,187.67,187.19,187.57,49612.0
2019-06-19 13:30:00,187.54,187.94,187.47,187.65,43292.0,187.54,187.94,187.47,187.65,43292.0
2019-06-19 14:00:00,187.74,188.7,187.43,187.84,81493.0,187.74,188.7,187.43,187.84,81493.0
2019-06-19 14:30:00,187.87,188.34,187.11,187.16,60034.0,187.87,188.34,187.11,187.16,60034.0
2019-06-19 15:00:00,187.09,187.58,186.77,187.4,95785.0,187.09,187.58,186.77,187.4,95785.0
2019-06-19 15:30:00,187.44,187.93,186.98,186.99,217703.0,187.44,187.93,186.98,186.99,217703.0
2019-06-20 09:30:00,189.2,190.52,188.46,189.59,233911.0,189.2,190.52,188.46,189.59,233911.0
2019-06-20 10:00:00,189.42,189.42,187.48,187.67,189415.0,189.42,189.42,187.48,187.67,189415.0
2019-06-20 10:30:00,187.75,187.96,186.61,186.93,139039.0,187.75,187.96,186.61,186.93,139039.0
2019-06-20 11:00:00,186.93,187.25,185.37,185.48,113474.0,186.93,187.25,185.37,185.48,113474.0
2019-06-20 11:30:00,185.46,186.61,185.43,186.44,70854.0,185.46,186.61,185.43,186.44,70854.0
2019-06-20 12:00:00,186.44,186.6,185.41,186.55,54103.0,186.44,186.6,185.41,186.55,54103.0
2019-06-20 12:30:00,186.68,187.26,186.41,187.11,31827.0,186.68,187.26,186.41,187.11,31827.0
2019-06-20 13:00:00,187.12,188.09,186.96,187.98,32762.0,187.12,188.09,186.96,187.98,32762.0
2019-06-20 13:30:00,188.0,188.04,187.37,187.49,42279.0,188.0,188.04,187.37,187.49,42279.0
2019-06-20 14:00:00,187.45,187.68,187.32,187.56,40925.0,187.45,187.68,187.32,187.56,40925.0
2019-06-20 14:30:00,187.56,187.61,186.42,186.52,82992.0,187.56,187.61,186.42,186.52,82992.0
2019-06-20 15:00:00,186.55,187.0,185.37,185.59,183214.0,186.55,187.0,185.37,185.59,183214.0
2019-06-20 15:30:00,185.61,187.11,185.6,186.51,229463.0,185.61,187.11,185.6,186.51,229463.0
2019-06-21 09:30:00,184.97,184.97,181.75,183.14,636016.0,184.97,184.97,181.75,183.14,636016.0
2019-06-21 10:00:00,183.22,183.58,182.12,183.06,189921.0,183.22,183.58,182.12,183.06,189921.0
2019-06-21 10:30:00,182.99,183.61,181.75,181.9,240389.0,182.99,183.61,181.75,181.9,240389.0
2019-06-21 11:00:00,181.91,182.14,180.85,181.83,280599.0,181.91,182.14,180.85,181.83,280599.0
2019-06-21 11:30:00,181.82,182.4,181.75,182.19,152937.0,181.82,182.4,181.75,182.19,152937.0
2019-06-21 12:00:00,182.15,182.5,181.75,181.9,99625.0,182.15,182.5,181.75,181.9,99625.0
2019-06-21 12:30:00,181.9,182.49,181.85,182.28,79261.0,181.9,182.49,181.85,182.28,79261.0
2019-06-21 13:00:00,182.28,182.75,181.95,182.24,79709.0,182.28,182.75,181.95,182.24,79709.0
2019-06-21 13:30:00,182.23,182.23,181.35,181.9,166486.0,182.23,182.23,181.35,181.9,166486.0
2019-06-21 14:00:00,181.88,182.3,181.6,182.11,99684.0,181.88,182.3,181.6,182.11,99684.0
2019-06-21 14:30:00,182.15,182.19,181.85,181.85,76446.0,182.15,182.19,181.85,181.85,76446.0
2019-06-21 15:00:00,181.78,181.91,181.28,181.61,134574.0,181.78,181.91,181.28,181.61,134574.0
2019-06-21 15:30:00,181.63,182.31,181.5,181.88,361818.0,181.63,182.31,181.5,181.88,361818.0
2019-06-24 09:30:00,182.16,183.18,181.55,181.67,178116.0,182.16,183.18,181.55,181.67,178116.0
2019-06-24 10:00:00,181.72,182.43,181.58,182.31,71748.0,181.72,182.43,181.58,182.31,71748.0
2019-06-24 10:30:00,182.32,183.09,181.95,182.78,116542.0,182.32,183.09,181.95,182.78,116542.0
2019-06-24 11:00:00,182.86,183.92,182.6,183.9,137693.0,182.86,183.92,182.6,183.9,137693.0
2019-06-24 11:30:00,183.91,184.07,183.61,183.63,92540.0,183.91,184.07,183.61,183.63,92540.0
2019-06-24 12:00:00,183.67,183.82,183.18,183.6,74494.0,183.67,183.82,183.18,183.6,74494.0
2019-06-24 12:30:00,183.65,183.99,183.58,183.64,66223.0,183.65,183.99,183.58,183.64,66223.0
2019-06-24 13:00:00,183.61,183.93,183.46,183.87,54226.0,183.61,183.93,183.46,183.87,54226.0
2019-06-24 13:30:00,183.88,184.31,183.66,183.98,124469.0,183.88,184.31,183.66,183.98,124469.0
2019-06-24 14:00:00,184.02,184.02,183.17,183.23,63341.0,184.02,184.02,183.17,183.23,63341.0
2019-06-24 14:30:00,183.22,183.39,182.84,182.85,62735.0,183.22,183.39,182.84,182.85,62735.0
2019-06-24 15:00:00,182.86,183.11,182.41,182.86,83123.0,182.86,183.11,182.41,182.86,83123.0
2019-06-24 15:30:00,182.9,183.09,182.36,182.62,179031.0,182.9,183.09,182.36,182.62,179031.0
2019-06-25 09:30:00,182.64,182.89,180.44,181.94,129607.0,182.64,182.89,180.44,181.94,129607.0
2019-06-25 10:00:00,181.92,182.09,181.12,181.14,109835.0,181.92,182.09,181.12,181.14,109835.0
2019-06-25 10:30:00,181.08,181.22,179.05,179.52,159740.0,181.08,181.22,179.05,179.52,159740.0
2019-06-25 11:00:00,179.53,179.67,178.38,179.41,145805.0,179.53,179.67,178.38,179.41,145805.0
2019-06-25 11:30:00,179.47,179.58,178.94,179.09,37549.0,179.47,179.58,178.94,179.09,37549.0
2019-06-25 12:00:00,179.04,179.48,178.42,178.57,44753.0,179.04,179.48,178.42,178.57,44753.0
2019-06-25 12:30:00,178.58,178.68,176.38,176.58,254663.0,178.58,178.68,176.38,176.58,254663.0
2019-06-25 13:00:00,176.49,176.52,175.17,176.04,177758.0,176.49,176.52,175.17,176.04,177758.0
2019-06-25 13:30:00,176.05,177.15,175.98,176.45,90290.0,176.05,177.15,175.98,176.45,90290.0
2019-06-25 14:00:00,176.5,176.81,176.0,176.16,76400.0,176.5,176.81,176.0,176.16,76400.0
2019-06-25 14:30:00,176.2,176.34,175.36,176.03,74947.0,176.2,176.34,175.36,176.03,74947.0
2019-06-25 15:00:00,176.18,177.25,176.18,177.11,129934.0,176.18,177.25,176.18,177.11,129934.0
2019-06-25 15:30:00,177.1,177.61,176.93,177.26,249401.0,177.1,177.61,176.93,177.26,249401.0
2019-06-26 09:30:00,178.08,180.07,177.73,179.96,225662.0,178.08,180.07,177.73,179.96,225662.0
2019-06-26 10:00:00,180.0,180.08,178.7,178.96,76286.0,180.0,180.08,178.7,178.96,76286.0
2019-06-26 10:30:00,179.01,180.03,178.57,179.25,243847.0,179.01,180.03,178.57,179.25,243847.0
2019-06-26 11:00:00,179.25,180.74,178.96,180.67,157652.0,179.25,180.74,178.96,180.67,157652.0
2019-06-26 11:30:00,180.53,180.64,180.17,180.47,51388.0,180.53,180.64,180.17,180.47,51388.0
2019-06-26 12:00:00,180.56,180.6,179.66,179.71,34839.0,180.56,180.6,179.66,179.71,34839.0
2019-06-26 12:30:00,179.76,179.85,178.92,179.1,39240.0,179.76,179.85,178.92,179.1,39240.0
2019-06-26 13:00:00,179.1,179.1,178.26,178.38,53886.0,179.1,179.1,178.26,178.38,53886.0
2019-06-26 13:30:00,178.42,178.42,177.77,178.28,43425.0,178.42,178.42,177.77,178.28,43425.0
2019-06-26 14:00:00,178.19,178.24,177.61,177.73,40139.0,178.19,178.24,177.61,177.73,40139.0
2019-06-26 14:30:00,177.66,177.98,177.32,177.77,65765.0,177.66,177.98,177.32,177.77,65765.0
2019-06-26 15:00:00,177.82,177.93,177.08,177.08,56868.0,177.82,177.93,177.08,177.08,56868.0
2019-06-26 15:30:00,177.06,177.7,177.03,177.26,206055.0,177.06,177.7,177.03,177.26,206055.0
2019-06-27 09:30:00,177.72,178.81,177.1,177.6,74546.0,177.72,178.81,177.1,177.6,74546.0
2019-06-27 10:00:00,177.63,178.07,177.09,177.7,84140.0,177.63,178.07,177.09,177.7,84140.0
2019-06-27 10:30:00,177.66,178.22,177.5,177.52,49014.0,177.66,178.22,177.5,177.52,49014.0
2019-06-27 11:00:00,177.66,177.9,177.26,177.65,42346.0,177.66,177.9,177.26,177.65,42346.0
2019-06-27 11:30:00,177.7,177.77,177.27,177.62,40129.0,177.7,177.77,177.27,177.62,40129.0
2019-06-27 12:00:00,177.6,179.17,177.51,179.01,78003.0,177.6,179.17,177.51,179.01,78003.0
2019-06-27 12:30:00,179.05,179.85,179.02,179.7,62694.0,179.05,179.85,179.02,179.7,62694.0
2019-06-27 13:00:00,179.7,179.87,179.54,179.7,40685.0,179.7,179.87,179.54,179.7,40685.0
2019-06-27 13:30:00,179.7,179.91,179.61,179.75,41565.0,179.7,179.91,179.61,179.75,41565.0
2019-06-27 14:00:00,179.74,180.52,179.71,180.48,70629.0,179.74,180.52,179.71,180.48,70629.0
2019-06-27 14:30:00,180.44,180.69,180.13,180.18,64670.0,180.44,180.69,180.13,180.18,64670.0
2019-06-27 15:00:00,180.18,180.49,180.07,180.44,56955.0,180.18,180.49,180.07,180.44,56955.0
2019-06-27 15:30:00,180.44,180.59,180.09,180.1,124577.0,180.44,180.59,180.09,180.1,124577.0
2019-06-28 09:30:00,181.0,181.11,178.65,179.19,113398.0,181.0,181.11,178.65,179.19,113398.0
2019-06-28 10:00:00,179.15,180.09,178.68,179.66,83210.0,179.15,180.09,178.68,179.66,83210.0
2019-06-28 10:30:00,179.8,180.28,179.1,179.31,47441.0,179.8,180.28,179.1,179.31,47441.0
2019-06-28 11:00:00,179.31,179.43,178.7,179.41,43487.0,179.31,179.43,178.7,179.41,43487.0
2019-06-28 11:30:00,179.36,179.44,178.72,178.79,51382.0,179.36,179.44,178.72,178.79,51382.0
2019-06-28 12:00:00,178.78,180.06,178.68,179.86,62941.0,178.78,180.06,178.68,179.86,62941.0
2019-06-28 12:30:00,179.85,179.86,179.43,179.71,50019.0,179.85,179.86,179.43,179.71,50019.0
2019-06-28 13:00:00,179.7,180.11,179.54,180.09,37192.0,179.7,180.11,179.54,180.09,37192.0
2019-06-28 13:30:00,180.08,180.71,179.98,180.49,73906.0,180.08,180.71,179.98,180.49,73906.0
2019-06-28 14:00:00,180.48,180.68,180.24,180.59,46726.0,180.48,180.68,180.24,180.59,46726.0
2019-06-28 14:30:00,180.61,180.69,179.9,180.02,69059.0,180.61,180.69,179.9,180.02,69059.0
2019-06-28 15:00:00,180.02,180.23,179.55,179.71,67841.0,180.02,180.23,179.55,179.71,67841.0
2019-06-28 15:30:00,179.7,180.38,179.59,180.3,229045.0,179.7,180.38,179.59,180.3,229045.0
2019-07-01 09:30:00,182.33,183.83,180.57,180.57,183207.0,182.33,183.83,180.57,180.57,183207.0
2019-07-01 10:00:00,180.83,182.6,180.76,181.47,94318.0,180.83,182.6,180.76,181.47,94318.0
2019-07-01 10:30:00,181.45,181.45,180.53,180.97,62409.0,181.45,181.45,180.53,180.97,62409.0
2019-07-01 11:00:00,181.04,181.11,179.31,180.0,341791.0,181.04,181.11,179.31,180.0,341791.0
2019-07-01 11:30:00,179.94,180.65,179.87,180.29,31892.0,179.94,180.65,179.87,180.29,31892.0
2019-07-01 12:00:00,180.34,180.91,180.27,180.53,46359.0,180.34,180.91,180.27,180.53,46359.0
2019-07-01 12:30:00,180.48,180.5,179.9,179.97,22936.0,180.48,180.5,179.9,179.97,22936.0
2019-07-01 13:00:00,180.02,180.33,179.78,179.83,47818.0,180.02,180.33,179.78,179.83,47818.0
2019-07-01 13:30:00,179.78,180.53,179.74,180.46,37964.0,179.78,180.53,179.74,180.46,37964.0
2019-07-01 14:00:00,180.46,180.68,180.26,180.26,43292.0,180.46,180.68,180.26,180.26,43292.0
2019-07-01 14:30:00,180.23,180.84,180.23,180.72,48362.0,180.23,180.84,180.23,180.72,48362.0
2019-07-01 15:00:00,180.68,180.87,180.09,180.14,56061.0,180.68,180.87,180.09,180.14,56061.0
2019-07-01 15:30:00,180.15,180.17,179.75,179.95,173809.0,180.15,180.17,179.75,179.95,173809.0
2019-07-02 09:30:00,179.95,182.02,179.59,181.5,154788.0,179.95,182.02,179.59,181.5,154788.0
2019-07-02 10:00:00,181.49,182.5,181.15,182.18,245071.0,181.49,182.5,181.15,182.18,245071.0
2019-07-02 10:30:00,182.18,182.7,181.36,181.45,178939.0,182.18,182.7,181.36,181.45,178939.0
2019-07-02 11:00:00,181.44,181.78,180.72,180.73,56584.0,181.44,181.78,180.72,180.73,56584.0
2019-07-02 11:30:00,180.77,180.94,180.1,180.28,80209.0,180.77,180.94,180.1,180.28,80209.0
2019-07-02 12:00:00,180.36,180.75,180.16,180.21,99074.0,180.36,180.75,180.16,180.21,99074.0
2019-07-02 12:30:00,180.23,180.29,179.81,180.2,55135.0,180.23,180.29,179.81,180.2,55135.0
2019-07-02 13:00:00,180.19,180.4,180.07,180.24,38242.0,180.19,180.4,180.07,180.24,38242.0
2019-07-02 13:30:00,180.23,180.53,180.04,180.18,42781.0,180.23,180.53,180.04,180.18,42781.0
2019-07-02 14:00:00,180.21,180.78,180.0,180.03,51193.0,180.21,180.78,180.0,180.03,51193.0
2019-07-02 14:30:00,180.03,180.38,179.8,180.11,178175.0,180.03,180.38,179.8,180.11,178175.0
2019-07-02 15:00:00,180.1,180.4,179.96,180.15,40995.0,180.1,180.4,179.96,180.15,40995.0
2019-07-02 15:30:00,180.14,180.87,179.9,180.87,166483.0,180.14,180.87,179.9,180.87,166483.0
2019-07-03 09:30:00,181.51,182.76,180.8,181.05,88192.0,181.51,182.76,180.8,181.05,88192.0
2019-07-03 10:00:00,181.1,182.16,181.1,182.07,60344.0,181.1,182.16,181.1,182.07,60344.0
2019-07-03 10:30:00,182.18,182.61,181.76,182.08,115051.0,182.18,182.61,181.76,182.08,115051.0
2019-07-03 11:00:00,182.09,182.31,181.97,182.11,62203.0,182.09,182.31,181.97,182.11,62203.0
2019-07-03 11:30:00,182.1,182.52,181.69,182.49,76746.0,182.1,182.52,181.69,182.49,76746.0
2019-07-03 12:00:00,182.5,183.97,182.5,183.72,185157.0,182.5,183.97,182.5,183.72,185157.0
2019-07-03 12:30:00,183.73,184.47,183.67,183.93,171321.0,183.73,184.47,183.67,183.93,171321.0
2019-07-05 09:30:00,183.06,183.44,182.16,182.61,93187.0,183.06,183.44,182.16,182.61,93187.0
2019-07-05 10:00:00,182.52,182.78,182.08,182.3,50503.0,182.52,182.78,182.08,182.3,50503.0
2019-07-05 10:30:00,182.3,182.31,180.7,181.1,51480.0,182.3,182.31,180.7,181.1,51480.0
2019-07-05 11:00:00,181.13,181.87,180.97,181.83,35909.0,181.13,181.87,180.97,181.83,35909.0
2019-07-05 11:30:00,181.78,182.08,181.12,181.47,166257.0,181.78,182.08,181.12,181.47,166257.0
2019-07-05 12:00:00,181.5,182.35,181.46,182.15,53292.0,181.5,182.35,181.46,182.15,53292.0
2019-07-05 12:30:00,182.19,183.0,182.15,182.69,174305.0,182.19,183.0,182.15,182.69,174305.0
2019-07-05 13:00:00,182.73,183.37,182.58,183.26,63413.0,182.73,183.37,182.58,183.26,63413.0
2019-07-05 13:30:00,183.26,183.47,183.08,183.17,62534.0,183.26,183.47,183.08,183.17,62534.0
2019-07-05 14:00:00,183.19,183.38,183.08,183.3,45943.0,183.19,183.38,183.08,183.3,45943.0
2019-07-05 14:30:00,183.27,183.36,182.96,183.15,59737.0,183.27,183.36,182.96,183.15,59737.0
2019-07-05 15:00:00,183.17,183.18,182.72,182.91,72117.0,183.17,183.18,182.72,182.91,72117.0
2019-07-05 15:30:00,182.9,183.3,182.77,183.28,181131.0,182.9,183.3,182.77,183.28,181131.0
2019-07-08 09:30:00,181.86,184.53,181.6,184.21,123232.0,181.86,184.53,181.6,184.21,123232.0
2019-07-08 10:00:00,184.19,185.87,184.19,185.83,116723.0,184.19,185.87,184.19,185.83,116723.0
2019-07-08 10:30:00,185.83,186.15,184.87,185.22,80639.0,185.83,186.15,184.87,185.22,80639.0
2019-07-08 11:00:00,185.26,185.58,184.87,185.2,62921.0,185.26,185.58,184.87,185.2,62921.0
2019-07-08 11:30:00,185.2,185.4,184.95,185.0,47101.0,185.2,185.4,184.95,185.0,47101.0
2019-07-08 12:00:00,185.04,185.17,184.54,184.67,29189.0,185.04,185.17,184.54,184.67,29189.0
2019-07-08 12:30:00,184.62,185.06,184.61,184.99,28814.0,184.62,185.06,184.61,184.99,28814.0
2019-07-08 13:00:00,184.99,185.4,184.77,185.37,40794.0,184.99,185.4,184.77,185.37,40794.0
2019-07-08 13:30:00,185.37,186.45,185.36,186.41,188597.0,185.37,186.45,185.36,186.41,188597.0
2019-07-08 14:00:00,186.37,186.39,185.72,185.92,63305.0,186.37,186.39,185.72,185.92,63305.0
2019-07-08 14:30:00,185.92,186.66,185.91,186.32,53984.0,185.92,186.66,185.91,186.32,53984.0
2019-07-08 15:00:00,186.38,186.91,186.38,186.8,68133.0,186.38,186.91,186.38,186.8,68133.0
2019-07-08 15:30:00,186.8,186.95,186.5,186.82,141862.0,186.8,186.95,186.5,186.82,141862.0
2019-07-09 09:30:00,184.99,185.97,183.9,184.76,286851.0,184.99,185.97,183.9,184.76,286851.0
2019-07-09 10:00:00,184.88,185.58,184.46,185.1,122499.0,184.88,185.58,184.46,185.1,122499.0
2019-07-09 10:30:00,185.12,185.81,184.75,185.78,121165.0,185.12,185.81,184.75,185.78,121165.0
2019-07-09 11:00:00,185.78,185.93,185.41,185.57,48419.0,185.78,185.93,185.41,185.57,48419.0
2019-07-09 11:30:00,185.6,185.74,185.26,185.68,29417.0,185.6,185.74,185.26,185.68,29417.0
2019-07-09 12:00:00,185.67,185.96,185.45,185.63,61847.0,185.67,185.96,185.45,185.63,61847.0
2019-07-09 12:30:00,185.6,185.85,185.29,185.56,159002.0,185.6,185.85,185.29,185.56,159002.0
2019-07-09 13:00:00,185.59,185.82,185.44,185.72,30159.0,185.59,185.82,185.44,185.72,30159.0
2019-07-09 13:30:00,185.71,185.76,185.3,185.52,42631.0,185.71,185.76,185.3,185.52,42631.0
2019-07-09 14:00:00,185.51,185.73,185.12,185.15,44913.0,185.51,185.73,185.12,185.15,44913.0
2019-07-09 14:30:00,185.16,185.41,185.05,185.05,66854.0,185.16,185.41,185.05,185.05,66854.0
2019-07-09 15:00:00,185.01,185.22,184.69,185.16,114136.0,185.01,185.22,184.69,185.16,114136.0
2019-07-09 15:30:00,185.17,186.5,185.17,186.03,264820.0,185.17,186.5,185.17,186.03,264820.0
2019-07-10 09:30:00,186.89,187.32,184.33,184.98,137415.0,186.89,187.32,184.33,184.98,137415.0
2019-07-10 10:00:00,185.11,185.46,183.39,183.42,260324.0,185.11,185.46,183.39,183.42,260324.0
2019-07-10 10:30:00,183.42,184.27,183.16,184.09,88171.0,183.42,184.27,183.16,184.09,88171.0
2019-07-10 11:00:00,184.09,184.14,183.16,184.1,65689.0,184.09,184.14,183.16,184.1,65689.0
2019-07-10 11:30:00,184.18,184.58,183.96,184.38,43484.0,184.18,184.58,183.96,184.38,43484.0
2019-07-10 12:00:00,184.45,184.55,183.98,184.07,26980.0,184.45,184.55,183.98,184.07,26980.0
2019-07-10 12:30:00,184.11,184.39,184.09,184.25,29159.0,184.11,184.39,184.09,184.25,29159.0
2019-07-10 13:00:00,184.27,184.49,184.03,184.29,31713.0,184.27,184.49,184.03,184.29,31713.0
2019-07-10 13:30:00,184.34,184.44,183.68,183.81,50462.0,184.34,184.44,183.68,183.81,50462.0
2019-07-10 14:00:00,183.72,184.09,183.44,183.81,55288.0,183.72,184.09,183.44,183.81,55288.0
2019-07-10 14:30:00,183.78,183.84,183.44,183.78,49426.0,183.78,183.84,183.44,183.78,49426.0
2019-07-10 15:00:00,183.74,183.81,183.45,183.71,52143.0,183.74,183.81,183.45,183.71,52143.0
2019-07-10 15:30:00,183.71,184.05,183.55,183.87,156067.0,183.71,184.05,183.55,183.87,156067.0
2019-07-11 09:30:00,183.71,184.41,181.6,183.21,146966.0,183.71,184.41,181.6,183.21,146966.0
2019-07-11 10:00:00,183.1,183.96,182.8,183.74,78759.0,183.1,183.96,182.8,183.74,78759.0
2019-07-11 10:30:00,183.73,183.91,183.0,183.53,89219.0,183.73,183.91,183.0,183.53,89219.0
2019-07-11 11:00:00,183.54,183.86,183.47,183.51,30137.0,183.54,183.86,183.47,183.51,30137.0
2019-07-11 11:30:00,183.52,183.74,183.39,183.61,20067.0,183.52,183.74,183.39,183.61,20067.0
2019-07-11 12:00:00,183.66,183.87,183.62,183.81,42215.0,183.66,183.87,183.62,183.81,42215.0
2019-07-11 12:30:00,183.81,183.86,183.58,183.74,30110.0,183.81,183.86,183.58,183.74,30110.0
2019-07-11 13:00:00,183.73,183.86,182.57,182.64,72225.0,183.73,183.86,182.57,182.64,72225.0
2019-07-11 13:30:00,182.62,182.68,182.21,182.62,46864.0,182.62,182.68,182.21,182.62,46864.0
2019-07-11 14:00:00,182.6,182.6,182.14,182.23,57929.0,182.6,182.6,182.14,182.23,57929.0
2019-07-11 14:30:00,182.24,182.75,182.24,182.73,70734.0,182.24,182.75,182.24,182.73,70734.0
2019-07-11 15:00:00,182.78,182.86,182.5,182.5,51603.0,182.78,182.86,182.5,182.5,51603.0
2019-07-11 15:30:00,182.53,183.35,182.53,183.02,132133.0,182.53,183.35,182.53,183.02,132133.0
2019-07-12 09:30:00,184.86,187.27,184.61,186.95,504806.0,184.86,187.27,184.61,186.95,504806.0
2019-07-12 10:00:00,186.99,188.17,186.84,188.06,170116.0,186.99,188.17,186.84,188.06,170116.0
2019-07-12 10:30:00,188.05,188.61,187.81,188.28,171414.0,188.05,188.61,187.81,188.28,171414.0
2019-07-12 11:00:00,188.25,189.19,188.25,188.99,150544.0,188.25,189.19,188.25,188.99,150544.0
2019-07-12 11:30:00,188.98,189.05,188.11,188.64,149443.0,188.98,189.05,188.11,188.64,149443.0
2019-07-12 12:00:00,188.67,189.62,188.62,189.46,140848.0,188.67,189.62,188.62,189.46,140848.0
2019-07-12 12:30:00,189.44,190.52,188.98,190.25,111994.0,189.44,190.52,188.98,190.25,111994.0
2019-07-12 13:00:00,190.17,190.41,189.4,189.83,128144.0,190.17,190.41,189.4,189.83,128144.0
2019-07-12 13:30:00,189.93,190.09,189.4,189.48,60469.0,189.93,190.09,189.4,189.48,60469.0
2019-07-12 14:00:00,189.42,189.45,188.93,189.0,81895.0,189.42,189.45,188.93,189.0,81895.0
2019-07-12 14:30:00,189.02,189.64,188.77,188.83,92824.0,189.02,189.64,188.77,188.83,92824.0
2019-07-12 15:00:00,188.9,189.53,188.67,189.53,80204.0,188.9,189.53,188.67,189.53,80204.0
2019-07-12 15:30:00,189.54,189.9,189.31,189.52,308808.0,189.54,189.9,189.31,189.52,308808.0
2019-07-15 09:30:00,189.72,191.44,187.56,188.51,348831.0,189.72,191.44,187.56,188.51,348831.0
2019-07-15 10:00:00,188.43,188.51,187.63,188.03,77130.0,188.43,188.51,187.63,188.03,77130.0
2019-07-15 10:30:00,188.14,188.56,187.12,188.36,115641.0,188.14,188.56,187.12,188.36,115641.0
2019-07-15 11:00:00,188.42,188.58,187.85,188.04,47622.0,188.42,188.58,187.85,188.04,47622.0
2019-07-15 11:30:00,188.09,188.24,187.84,188.01,26401.0,188.09,188.24,187.84,188.01,26401.0
2019-07-15 12:00:00,188.02,188.06,186.87,186.87,88979.0,188.02,188.06,186.87,186.87,88979.0
2019-07-15 12:30:00,186.85,187.48,186.75,187.36,62460.0,186.85,187.48,186.75,187.36,62460.0
2019-07-15 13:00:00,187.37,187.93,187.3,187.81,40776.0,187.37,187.93,187.3,187.81,40776.0
2019-07-15 13:30:00,187.75,188.43,187.68,188.24,52028.0,187.75,188.43,187.68,188.24,52028.0
2019-07-15 14:00:00,188.2,188.88,188.18,188.64,33374.0,188.2,188.88,188.18,188.64,33374.0
2019-07-15 14:30:00,188.62,189.3,188.61,188.98,49362.0,188.62,189.3,188.61,188.98,49362.0
2019-07-15 15:00:00,189.02,189.15,188.76,188.78,81086.0,189.02,189.15,188.76,188.78,81086.0
2019-07-15 15:30:00,188.84,189.38,188.83,189.17,107854.0,188.84,189.38,188.83,189.17,107854.0
2019-07-16 09:30:00,189.32,189.95,188.62,189.02,81818.0,189.32,189.95,188.62,189.02,81818.0
2019-07-16 10:00:00,188.94,189.42,188.51,189.41,53542.0,188.94,189.42,188.51,189.41,53542.0
2019-07-16 10:30:00,189.34,189.62,188.82,188.83,48079.0,189.34,189.62,188.82,188.83,48079.0
2019-07-16 11:00:00,188.84,189.39,188.46,188.58,45954.0,188.84,189.39,188.46,188.58,45954.0
2019-07-16 11:30:00,188.54,188.59,188.1,188.36,38342.0,188.54,188.59,188.1,188.36,38342.0
2019-07-16 12:00:00,188.32,188.36,187.67,188.0,52151.0,188.32,188.36,187.67,188.0,52151.0
2019-07-16 12:30:00,188.04,189.01,187.95,188.94,38423.0,188.04,189.01,187.95,188.94,38423.0
2019-07-16 13:00:00,189.0,189.25,188.94,189.18,34358.0,189.0,189.25,188.94,189.18,34358.0
2019-07-16 13:30:00,189.18,189.63,189.12,189.14,56420.0,189.18,189.63,189.12,189.14,56420.0
2019-07-16 14:00:00,189.19,190.57,189.16,190.37,188004.0,189.19,190.57,189.16,190.37,188004.0
2019-07-16 14:30:00,190.42,190.9,190.17,190.63,59320.0,190.42,190.9,190.17,190.63,59320.0
2019-07-16 15:00:00,190.58,191.14,190.55,190.77,92583.0,190.58,191.14,190.55,190.77,92583.0
2019-07-16 15:30:00,190.78,190.83,190.14,190.24,133511.0,190.78,190.83,190.14,190.24,133511.0
2019-07-17 09:30:00,190.33,190.33,188.99,189.69,84512.0,190.33,190.33,188.99,189.69,84512.0
2019-07-17 10:00:00,189.63,189.79,189.1,189.56,29021.0,189.63,189.79,189.1,189.56,29021.0
2019-07-17 10:30:00,189.63,189.63,189.0,189.46,23580.0,189.63,189.63,189.0,189.46,23580.0
2019-07-17 11:00:00,189.38,189.72,189.1,189.24,20117.0,189.38,189.72,189.1,189.24,20117.0
2019-07-17 11:30:00,189.23,189.55,189.17,189.4,17464.0,189.23,189.55,189.17,189.4,17464.0
2019-07-17 12:00:00,189.4,189.5,189.21,189.37,15193.0,189.4,189.5,189.21,189.37,15193.0
2019-07-17 12:30:00,189.37,189.5,189.25,189.31,13082.0,189.37,189.5,189.25,189.31,13082.0
2019-07-17 13:00:00,189.31,189.5,189.14,189.5,24787.0,189.31,189.5,189.14,189.5,24787.0
2019-07-17 13:30:00,189.43,189.67,189.3,189.46,45404.0,189.43,189.67,189.3,189.46,45404.0
2019-07-17 14:00:00,189.47,190.84,189.46,190.74,79630.0,189.47,190.84,189.46,190.74,79630.0
2019-07-17 14:30:00,190.67,190.96,190.21,190.23,50776.0,190.67,190.96,190.21,190.23,50776.0
2019-07-17 15:00:00,190.2,190.51,189.82,189.86,28513.0,190.2,190.51,189.82,189.86,28513.0
2019-07-17 15:30:00,189.82,190.66,189.75,190.37,91242.0,189.82,190.66,189.75,190.37,91242.0
2019-07-18 09:30:00,189.56,190.09,188.08,189.28,92444.0,189.56,190.09,188.08,189.28,92444.0
2019-07-18 10:00:00,189.21,189.37,188.39,188.46,54856.0,189.21,189.37,188.39,188.46,54856.0
2019-07-18 10:30:00,188.46,188.58,187.21,187.35,97216.0,188.46,188.58,187.21,187.35,97216.0
2019-07-18 11:00:00,187.36,188.01,187.33,187.37,35691.0,187.36,188.01,187.33,187.37,35691.0
2019-07-18 11:30:00,187.38,188.1,187.1,188.08,58204.0,187.38,188.1,187.1,188.08,58204.0
2019-07-18 12:00:00,188.06,189.21,187.62,189.15,64123.0,188.06,189.21,187.62,189.15,64123.0
2019-07-18 12:30:00,189.17,189.42,188.9,189.28,48323.0,189.17,189.42,188.9,189.28,48323.0
2019-07-18 13:00:00,189.29,189.59,189.29,189.48,25758.0,189.29,189.59,189.29,189.48,25758.0
2019-07-18 13:30:00,189.39,189.84,189.39,189.75,48346.0,189.39,189.84,189.39,189.75,48346.0
2019-07-18 14:00:00,189.74,190.49,189.71,190.35,50663.0,189.74,190.49,189.71,190.35,50663.0
2019-07-18 14:30:00,190.31,190.5,190.16,190.22,36203.0,190.31,190.5,190.16,190.22,36203.0
2019-07-18 15:00:00,190.24,190.46,189.17,189.46,57888.0,190.24,190.46,189.17,189.46,57888.0
2019-07-18 15:30:00,189.51,189.61,189.08,189.39,108855.0,189.51,189.61,189.08,189.39,108855.0
2019-07-19 09:30:00,190.1,190.55,188.7,189.15,83490.0,190.1,190.55,188.7,189.15,83490.0
2019-07-19 10:00:00,189.28,189.61,188.65,188.88,24749.0,189.28,189.61,188.65,188.88,24749.0
2019-07-19 10:30:00,188.78,188.95,188.19,188.8,49241.0,188.78,188.95,188.19,188.8,49241.0
2019-07-19 11:00:00,188.79,189.17,188.66,188.8,30138.0,188.79,189.17,188.66,188.8,30138.0
2019-07-19 11:30:00,188.86,188.88,188.2,188.69,27958.0,188.86,188.88,188.2,188.69,27958.0
2019-07-19 12:00:00,188.82,188.99,188.4,188.83,29635.0,188.82,188.99,188.4,188.83,29635.0
2019-07-19 12:30:00,188.88,189.44,188.78,189.34,15063.0,188.88,189.44,188.78,189.34,15063.0
2019-07-19 13:00:00,189.32,189.38,188.93,189.24,16421.0,189.32,189.38,188.93,189.24,16421.0
2019-07-19 13:30:00,189.22,189.63,189.12,189.27,22733.0,189.22,189.63,189.12,189.27,22733.0
2019-07-19 14:00:00,189.3,189.46,188.68,188.7,21978.0,189.3,189.46,188.68,188.7,21978.0
2019-07-19 14:30:00,188.73,189.69,188.65,189.65,28664.0,188.73,189.69,188.65,189.65,28664.0
2019-07-19 15:00:00,189.58,189.58,188.69,188.93,36891.0,189.58,189.58,188.69,188.93,36891.0
2019-07-19 15:30:00,188.93,189.06,187.88,187.96,158346.0,188.93,189.06,187.88,187.96,158346.0
2019-07-22 09:30:00,189.46,189.66,188.0,188.92,89655.0,189.46,189.66,188.0,188.92,89655.0
2019-07-22 10:00:00,188.88,188.89,187.27,187.62,57340.0,188.88,188.89,187.27,187.62,57340.0
2019-07-22 10:30:00,187.67,187.69,186.08,186.68,117304.0,187.67,187.69,186.08,186.68,117304.0
2019-07-22 11:00:00,186.73,187.35,186.2,186.78,83803.0,186.73,187.35,186.2,186.78,83803.0
2019-07-22 11:30:00,186.75,187.86,186.71,187.79,47521.0,186.75,187.86,186.71,187.79,47521.0
2019-07-22 12:00:00,187.92,188.3,187.69,188.16,20209.0,187.92,188.3,187.69,188.16,20209.0
2019-07-22 12:30:00,188.23,188.5,188.01,188.46,19943.0,188.23,188.5,188.01,188.46,19943.0
2019-07-22 13:00:00,188.49,188.49,188.25,188.43,15172.0,188.49,188.49,188.25,188.43,15172.0
2019-07-22 13:30:00,188.48,189.08,188.43,188.88,32134.0,188.48,189.08,188.43,188.88,32134.0
2019-07-22 14:00:00,188.88,188.98,188.46,188.55,18974.0,188.88,188.98,188.46,188.55,18974.0
2019-07-22 14:30:00,188.51,188.57,187.94,188.19,31267.0,188.51,188.57,187.94,188.19,31267.0
2019-07-22 15:00:00,188.21,188.62,188.14,188.49,28934.0,188.21,188.62,188.14,188.49,28934.0
2019-07-22 15:30:00,188.43,188.54,187.64,187.74,114522.0,188.43,188.54,187.64,187.74,114522.0
2019-07-23 09:30:00,189.0,189.5,188.5,188.77,104400.0,189.0,189.5,188.5,188.77,104400.0
2019-07-23 10:00:00,188.67,189.17,187.14,187.4,76280.0,188.67,189.17,187.14,187.4,76280.0
2019-07-23 10:30:00,187.34,187.49,186.71,186.93,68959.0,187.34,187.49,186.71,186.93,68959.0
2019-07-23 11:00:00,186.91,188.64,186.74,188.25,59376.0,186.91,188.64,186.74,188.25,59376.0
2019-07-23 11:30:00,188.23,188.23,187.3,187.4,24393.0,188.23,188.23,187.3,187.4,24393.0
2019-07-23 12:00:00,187.39,187.53,187.11,187.38,35416.0,187.39,187.53,187.11,187.38,35416.0
2019-07-23 12:30:00,187.37,188.59,187.33,188.47,28887.0,187.37,188.59,187.33,188.47,28887.0
2019-07-23 13:00:00,188.5,189.05,188.42,188.92,29976.0,188.5,189.05,188.42,188.92,29976.0
2019-07-23 13:30:00,188.94,189.63,188.83,189.6,39752.0,188.94,189.63,188.83,189.6,39752.0
2019-07-23 14:00:00,189.47,189.81,189.44,189.55,38129.0,189.47,189.81,189.44,189.55,38129.0
2019-07-23 14:30:00,189.56,189.77,189.55,189.56,26028.0,189.56,189.77,189.55,189.56,26028.0
2019-07-23 15:00:00,189.62,189.84,189.38,189.51,40993.0,189.62,189.84,189.38,189.51,40993.0
2019-07-23 15:30:00,189.5,189.52,188.89,189.1,158452.0,189.5,189.52,188.89,189.1,158452.0
2019-07-24 09:30:00,189.07,190.37,189.06,190.0,91852.0,189.07,190.37,189.06,190.0,91852.0
2019-07-24 10:00:00,189.97,191.3,189.8,190.45,114397.0,189.97,191.3,189.8,190.45,114397.0
2019-07-24 10:30:00,190.4,191.12,190.33,191.05,32739.0,190.4,191.12,190.33,191.05,32739.0
2019-07-24 11:00:00,190.98,192.22,190.54,192.01,107885.0,190.98,192.22,190.54,192.01,107885.0
2019-07-24 11:30:00,192.01,192.2,191.13,191.31,58109.0,192.01,192.2,191.13,191.31,58109.0
2019-07-24 12:00:00,191.36,191.44,190.64,190.87,34856.0,191.36,191.44,190.64,190.87,34856.0
2019-07-24 12:30:00,190.91,191.0,190.37,190.89,47855.0,190.91,191.0,190.37,190.89,47855.0
2019-07-24 13:00:00,190.99,191.12,190.83,191.0,14845.0,190.99,191.12,190.83,191.0,14845.0
2019-07-24 13:30:00,190.97,191.54,190.85,191.53,22632.0,190.97,191.54,190.85,191.53,22632.0
2019-07-24 14:00:00,191.52,191.84,191.45,191.57,32176.0,191.52,191.84,191.45,191.57,32176.0
2019-07-24 14:30:00,191.6,192.02,191.6,191.93,31798.0,191.6,192.02,191.6,191.93,31798.0
2019-07-24 15:00:00,191.91,192.26,191.84,191.95,56995.0,191.91,192.26,191.84,191.95,56995.0
2019-07-24 15:30:00,191.95,192.42,191.72,192.21,103360.0,191.95,192.42,191.72,192.21,103360.0
2019-07-25 09:30:00,192.95,193.71,191.65,192.45,146430.0,192.95,193.71,191.65,192.45,146430.0
2019-07-25 10:00:00,192.47,192.85,191.43,191.62,71928.0,192.47,192.85,191.43,191.62,71928.0
2019-07-25 10:30:00,191.59,192.71,191.59,192.63,39010.0,191.59,192.71,191.59,192.63,39010.0
2019-07-25 11:00:00,192.58,193.39,192.47,192.78,37394.0,192.58,193.39,192.47,192.78,37394.0
2019-07-25 11:30:00,192.86,193.05,191.92,191.93,32115.0,192.86,193.05,191.92,191.93,32115.0
2019-07-25 12:00:00,191.94,192.05,191.51,191.85,33650.0,191.94,192.05,191.51,191.85,33650.0
2019-07-25 12:30:00,191.8,191.8,190.7,191.06,44127.0,191.8,191.8,190.7,191.06,44127.0
2019-07-25 13:00:00,191.05,191.5,190.91,191.37,31098.0,191.05,191.5,190.91,191.37,31098.0
2019-07-25 13:30:00,191.36,191.88,191.24,191.24,23024.0,191.36,191.88,191.24,191.24,23024.0
2019-07-25 14:00:00,191.34,191.95,191.29,191.69,27360.0,191.34,191.95,191.29,191.69,27360.0
2019-07-25 14:30:00,191.62,191.63,191.01,191.3,22169.0,191.62,191.63,191.01,191.3,22169.0
2019-07-25 15:00:00,191.3,191.48,191.11,191.33,27430.0,191.3,191.48,191.11,191.33,27430.0
2019-07-25 15:30:00,191.31,191.45,191.07,191.25,92552.0,191.31,191.45,191.07,191.25,92552.0
2019-07-26 09:30:00,192.32,192.74,191.1,191.63,72300.0,192.32,192.74,191.1,191.63,72300.0
2019-07-26 10:00:00,191.53,191.53,190.25,190.28,45162.0,191.53,191.53,190.25,190.28,45162.0
2019-07-26 10:30:00,190.28,190.95,189.85,190.26,54661.0,190.28,190.95,189.85,190.26,54661.0
2019-07-26 11:00:00,190.19,190.71,190.08,190.26,45176.0,190.19,190.71,190.08,190.26,45176.0
2019-07-26 11:30:00,190.17,190.44,189.81,190.32,30854.0,190.17,190.44,189.81,190.32,30854.0
2019-07-26 12:00:00,190.37,190.7,190.12,190.67,18713.0,190.37,190.7,190.12,190.67,18713.0
2019-07-26 12:30:00,190.61,191.41,190.53,191.2,27493.0,190.61,191.41,190.53,191.2,27493.0
2019-07-26 13:00:00,191.19,191.6,191.01,191.6,21011.0,191.19,191.6,191.01,191.6,21011.0
2019-07-26 13:30:00,191.59,191.69,191.15,191.28,20531.0,191.59,191.69,191.15,191.28,20531.0
2019-07-26 14:00:00,191.27,191.37,191.0,191.01,24359.0,191.27,191.37,191.0,191.01,24359.0
2019-07-26 14:30:00,191.02,191.04,190.82,190.96,25673.0,191.02,191.04,190.82,190.96,25673.0
2019-07-26 15:00:00,190.99,191.37,190.79,191.03,55484.0,190.99,191.37,190.79,191.03,55484.0
2019-07-26 15:30:00,191.01,191.07,190.16,190.61,125291.0,191.01,191.07,190.16,190.61,125291.0
2019-07-29 09:30:00,190.67,191.84,190.26,190.41,70691.0,190.67,191.84,190.26,190.41,70691.0
2019-07-29 10:00:00,190.4,190.55,189.74,190.04,79809.0,190.4,190.55,189.74,190.04,79809.0
2019-07-29 10:30:00,189.95,190.02,188.68,189.03,49682.0,189.95,190.02,188.68,189.03,49682.0
2019-07-29 11:00:00,188.97,189.65,188.86,189.49,29120.0,188.97,189.65,188.86,189.49,29120.0
2019-07-29 11:30:00,189.53,190.98,189.42,190.88,45101.0,189.53,190.98,189.42,190.88,45101.0
2019-07-29 12:00:00,190.85,191.27,190.78,191.02,22403.0,190.85,191.27,190.78,191.02,22403.0
2019-07-29 12:30:00,191.02,191.4,190.82,191.4,17185.0,191.02,191.4,190.82,191.4,17185.0
2019-07-29 13:00:00,191.41,191.63,191.05,191.53,20297.0,191.41,191.63,191.05,191.53,20297.0
2019-07-29 13:30:00,191.53,191.71,191.32,191.57,18913.0,191.53,191.71,191.32,191.57,18913.0
2019-07-29 14:00:00,191.57,191.6,191.4,191.47,15398.0,191.57,191.6,191.4,191.47,15398.0
2019-07-29 14:30:00,191.42,192.04,191.41,191.92,26509.0,191.42,192.04,191.41,191.92,26509.0
2019-07-29 15:00:00,191.97,192.34,191.8,192.0,38964.0,191.97,192.34,191.8,192.0,38964.0
2019-07-29 15:30:00,192.01,192.27,191.87,192.08,48978.0,192.01,192.27,191.87,192.08,48978.0
2019-07-30 09:30:00,190.98,191.09,189.46,190.68,77589.0,190.98,191.09,189.46,190.68,77589.0
2019-07-30 10:00:00,190.72,191.29,190.34,191.16,28759.0,190.72,191.29,190.34,191.16,28759.0
2019-07-30 10:30:00,191.07,191.96,191.01,191.59,28200.0,191.07,191.96,191.01,191.59,28200.0
2019-07-30 11:00:00,191.63,192.54,191.55,192.15,39110.0,191.63,192.54,191.55,192.15,39110.0
2019-07-30 11:30:00,192.2,192.83,192.17,192.44,32114.0,192.2,192.83,192.17,192.44,32114.0
2019-07-30 12:00:00,192.44,192.78,192.37,192.69,26736.0,192.44,192.78,192.37,192.69,26736.0
2019-07-30 12:30:00,192.79,193.38,192.79,193.38,53367.0,192.79,193.38,192.79,193.38,53367.0
2019-07-30 13:00:00,193.44,193.46,193.07,193.39,53980.0,193.44,193.46,193.07,193.39,53980.0
2019-07-30 13:30:00,193.36,193.42,192.07,192.2,57889.0,193.36,193.42,192.07,192.2,57889.0
2019-07-30 14:00:00,192.16,192.43,191.46,191.55,58081.0,192.16,192.43,191.46,191.55,58081.0
2019-07-30 14:30:00,191.55,191.92,191.37,191.73,68588.0,191.55,191.92,191.37,191.73,68588.0
2019-07-30 15:00:00,191.73,191.8,191.41,191.53,65845.0,191.73,191.8,191.41,191.53,65845.0
2019-07-30 15:30:00,191.52,191.77,191.13,191.75,171267.0,191.52,191.77,191.13,191.75,171267.0
2019-07-31 09:30:00,191.0,192.44,190.94,192.07,53626.0,191.0,192.44,190.94,192.07,53626.0
2019-07-31 10:00:00,192.06,193.0,191.89,192.92,38228.0,192.06,193.0,191.89,192.92,38228.0
2019-07-31 10:30:00,193.0,193.37,192.52,193.11,34210.0,193.0,193.37,192.52,193.11,34210.0
2019-07-31 11:00:00,193.12,193.5,192.89,193.42,26650.0,193.12,193.5,192.89,193.42,26650.0
2019-07-31 11:30:00,193.42,194.25,193.41,193.67,39475.0,193.42,194.25,193.41,193.67,39475.0
2019-07-31 12:00:00,193.64,193.82,193.48,193.5,22736.0,193.64,193.82,193.48,193.5,22736.0
2019-07-31 12:30:00,193.56,193.6,193.31,193.49,19647.0,193.56,193.6,193.31,193.49,19647.0
2019-07-31 13:00:00,193.45,193.64,193.28,193.62,38865.0,193.45,193.64,193.28,193.62,38865.0
2019-07-31 13:30:00,193.76,194.18,193.02,193.2,40457.0,193.76,194.18,193.02,193.2,40457.0
2019-07-31 14:00:00,193.12,193.19,191.98,192.73,92128.0,193.12,193.19,191.98,192.73,92128.0
2019-07-31 14:30:00,192.82,193.12,189.03,189.99,125450.0,192.82,193.12,189.03,189.99,125450.0
2019-07-31 15:00:00,189.97,191.55,189.69,191.36,155423.0,189.97,191.55,189.69,191.36,155423.0
2019-07-31 15:30:00,191.23,192.1,190.99,191.09,126259.0,191.23,192.1,190.99,191.09,126259.0
2019-08-01 09:30:00,191.28,192.0,190.03,191.55,47934.0,191.28,192.0,190.03,191.55,47934.0
2019-08-01 10:00:00,191.21,191.52,189.92,190.55,36623.0,191.21,191.52,189.92,190.55,36623.0
2019-08-01 10:30:00,190.56,191.01,190.16,190.79,30933.0,190.56,191.01,190.16,190.79,30933.0
2019-08-01 11:00:00,190.77,192.1,190.76,192.08,28439.0,190.77,192.1,190.76,192.08,28439.0
2019-08-01 11:30:00,192.02,192.15,191.55,191.71,31076.0,192.02,192.15,191.55,191.71,31076.0
2019-08-01 12:00:00,191.65,191.83,191.35,191.52,24667.0,191.65,191.83,191.35,191.52,24667.0
2019-08-01 12:30:00,191.47,191.47,190.93,190.99,17741.0,191.47,191.47,190.93,190.99,17741.0
2019-08-01 13:00:00,190.99,191.11,189.36,189.48,32440.0,190.99,191.11,189.36,189.48,32440.0
2019-08-01 13:30:00,189.28,189.28,184.31,186.44,252129.0,189.28,189.28,184.31,186.44,252129.0
2019-08-01 14:00:00,186.38,186.62,184.15,184.58,101977.0,186.38,186.62,184.15,184.58,101977.0
2019-08-01 14:30:00,184.87,185.57,184.07,185.44,96444.0,184.87,185.57,184.07,185.44,96444.0
2019-08-01 15:00:00,185.43,186.08,184.93,185.63,100248.0,185.43,186.08,184.93,185.63,100248.0
2019-08-01 15:30:00,185.61,186.5,184.99,185.63,221354.0,185.61,186.5,184.99,185.63,221354.0
2019-08-02 09:30:00,185.02,185.02,181.0,183.83,137363.0,185.02,185.02,181.0,183.83,137363.0
2019-08-02 10:00:00,183.82,184.36,181.87,182.56,74474.0,183.82,184.36,181.87,182.56,74474.0
2019-08-02 10:30:00,182.4,182.4,180.53,180.66,66044.0,182.4,182.4,180.53,180.66,66044.0
2019-08-02 11:00:00,180.65,181.76,180.36,181.49,97685.0,180.65,181.76,180.36,181.49,97685.0
2019-08-02 11:30:00,181.49,181.84,180.98,181.65,54663.0,181.49,181.84,180.98,181.65,54663.0
2019-08-02 12:00:00,181.7,182.0,180.45,180.71,85962.0,181.7,182.0,180.45,180.71,85962.0
2019-08-02 12:30:00,180.76,180.92,179.2,179.26,67472.0,180.76,180.92,179.2,179.26,67472.0
2019-08-02 13:00:00,179.25,179.56,178.62,178.62,72592.0,179.25,179.56,178.62,178.62,72592.0
2019-08-02 13:30:00,178.62,178.69,177.6,177.74,91307.0,178.62,178.69,177.6,177.74,91307.0
2019-08-02 14:00:00,177.74,178.62,177.69,178.06,85848.0,177.74,178.62,177.69,178.06,85848.0
2019-08-02 14:30:00,178.06,178.91,177.86,178.1,81741.0,178.06,178.91,177.86,178.1,81741.0
2019-08-02 15:00:00,178.1,178.86,177.92,178.66,79937.0,178.1,178.86,177.92,178.66,79937.0
2019-08-02 15:30:00,178.68,179.65,178.17,178.91,227703.0,178.68,179.65,178.17,178.91,227703.0
2019-08-05 09:30:00,173.4,176.55,172.12,174.73,259833.0,173.4,176.55,172.12,174.73,259833.0
2019-08-05 10:00:00,174.68,175.45,173.39,174.03,148942.0,174.68,175.45,173.39,174.03,148942.0
2019-08-05 10:30:00,173.96,174.28,173.41,173.67,100077.0,173.96,174.28,173.41,173.67,100077.0
2019-08-05 11:00:00,173.66,174.95,173.65,174.67,65087.0,173.66,174.95,173.65,174.67,65087.0
2019-08-05 11:30:00,174.75,175.24,174.56,174.65,57446.0,174.75,175.24,174.56,174.65,57446.0
2019-08-05 12:00:00,174.56,174.62,173.66,174.15,77764.0,174.56,174.62,173.66,174.15,77764.0
2019-08-05 12:30:00,174.19,174.81,173.45,173.5,64043.0,174.19,174.81,173.45,173.5,64043.0
2019-08-05 13:00:00,173.63,174.07,173.45,173.55,53509.0,173.63,174.07,173.45,173.55,53509.0
2019-08-05 13:30:00,173.5,174.38,172.57,172.57,76228.0,173.5,174.38,172.57,172.57,76228.0
2019-08-05 14:00:00,172.63,173.45,172.42,172.73,71128.0,172.63,173.45,172.42,172.73,71128.0
2019-08-05 14:30:00,172.78,173.1,172.15,173.0,73688.0,172.78,173.1,172.15,173.0,73688.0
2019-08-05 15:00:00,173.01,175.01,172.83,174.5,112803.0,173.01,175.01,172.83,174.5,112803.0
2019-08-05 15:30:00,174.47,175.29,174.17,174.48,175074.0,174.47,175.29,174.17,174.48,175074.0
2019-08-06 09:30:00,176.64,178.22,175.82,178.02,140730.0,176.64,178.22,175.82,178.02,140730.0
2019-08-06 10:00:00,178.02,178.92,177.0,177.77,81517.0,178.02,178.92,177.0,177.77,81517.0
2019-08-06 10:30:00,177.86,178.6,177.16,177.76,67537.0,177.86,178.6,177.16,177.76,67537.0
2019-08-06 11:00:00,177.56,177.85,176.94,177.42,52173.0,177.56,177.85,176.94,177.42,52173.0
2019-08-06 11:30:00,177.55,178.92,177.19,178.92,57322.0,177.55,178.92,177.19,178.92,57322.0
2019-08-06 12:00:00,178.97,179.07,178.37,178.61,28394.0,178.97,179.07,178.37,178.61,28394.0
2019-08-06 12:30:00,178.52,178.97,178.13,178.45,24277.0,178.52,178.97,178.13,178.45,24277.0
2019-08-06 13:00:00,178.48,178.99,178.18,178.82,43208.0,178.48,178.99,178.18,178.82,43208.0
2019-08-06 13:30:00,178.83,179.34,178.64,179.19,66839.0,178.83,179.34,178.64,179.19,66839.0
2019-08-06 14:00:00,179.23,180.38,178.99,180.35,43616.0,179.23,180.38,178.99,180.35,43616.0
2019-08-06 14:30:00,180.23,180.46,179.78,179.91,35617.0,180.23,180.46,179.78,179.91,35617.0
2019-08-06 15:00:00,179.95,180.35,179.74,179.87,50583.0,179.95,180.35,179.74,179.87,50583.0
2019-08-06 15:30:00,179.85,180.19,179.43,179.67,115399.0,179.85,180.19,179.43,179.67,115399.0
2019-08-07 09:30:00,177.49,178.83,176.01,177.52,64855.0,177.49,178.83,176.01,177.52,64855.0
2019-08-07 10:00:00,177.8,180.5,177.59,179.75,62269.0,177.8,180.5,177.59,179.75,62269.0
2019-08-07 10:30:00,179.75,181.36,179.74,181.28,43623.0,179.75,181.36,179.74,181.28,43623.0
2019-08-07 11:00:00,181.11,181.31,179.35,179.38,23081.0,181.11,181.31,179.35,179.38,23081.0
2019-08-07 11:30:00,179.37,179.87,179.02,179.3,28608.0,179.37,179.87,179.02,179.3,28608.0
2019-08-07 12:00:00,179.28,179.29,178.45,178.86,27265.0,179.28,179.29,178.45,178.86,27265.0
2019-08-07 12:30:00,178.78,180.14,178.78,179.9,30072.0,178.78,180.14,178.78,179.9,30072.0
2019-08-07 13:00:00,179.91,180.46,179.83,180.21,27846.0,179.91,180.46,179.83,180.21,27846.0
2019-08-07 13:30:00,180.22,180.75,180.16,180.28,33105.0,180.22,180.75,180.16,180.28,33105.0
2019-08-07 14:00:00,180.28,180.75,179.41,180.16,19169.0,180.28,180.75,179.41,180.16,19169.0
2019-08-07 14:30:00,180.05,180.94,179.92,180.79,48169.0,180.05,180.94,179.92,180.79,48169.0
2019-08-07 15:00:00,180.82,181.0,180.15,180.98,38966.0,180.82,181.0,180.15,180.98,38966.0
2019-08-07 15:30:00,180.98,181.59,180.73,181.37,121245.0,180.98,181.59,180.73,181.37,121245.0
2019-08-08 09:30:00,182.6,184.0,182.26,183.74,71630.0,182.6,184.0,182.26,183.74,71630.0
2019-08-08 10:00:00,183.74,184.88,183.68,184.35,95347.0,183.74,184.88,183.68,184.35,95347.0
2019-08-08 10:30:00,184.39,185.22,184.15,185.17,51336.0,184.39,185.22,184.15,185.17,51336.0
2019-08-08 11:00:00,185.13,185.13,184.21,184.31,28039.0,185.13,185.13,184.21,184.31,28039.0
2019-08-08 11:30:00,184.29,185.57,184.11,185.33,54612.0,184.29,185.57,184.11,185.33,54612.0
2019-08-08 12:00:00,185.39,185.48,184.27,184.54,60491.0,185.39,185.48,184.27,184.54,60491.0
2019-08-08 12:30:00,184.59,185.55,184.37,185.32,28033.0,184.59,185.55,184.37,185.32,28033.0
2019-08-08 13:00:00,185.33,185.57,185.01,185.37,38891.0,185.33,185.57,185.01,185.37,38891.0
2019-08-08 13:30:00,185.46,186.13,185.43,185.95,40691.0,185.46,186.13,185.43,185.95,40691.0
2019-08-08 14:00:00,185.98,186.35,185.63,186.09,38663.0,185.98,186.35,185.63,186.09,38663.0
2019-08-08 14:30:00,186.13,186.8,186.1,186.44,57920.0,186.13,186.8,186.1,186.44,57920.0
2019-08-08 15:00:00,186.36,186.6,185.89,185.89,52064.0,186.36,186.6,185.89,185.89,52064.0
2019-08-08 15:30:00,185.91,186.88,185.89,186.35,219948.0,185.91,186.88,185.89,186.35,219948.0
2019-08-09 09:30:00,185.35,186.0,184.4,185.03,71395.0,185.35,186.0,184.4,185.03,71395.0
2019-08-09 10:00:00,184.96,185.39,183.46,183.46,55468.0,184.96,185.39,183.46,183.46,55468.0
2019-08-09 10:30:00,183.68,184.17,182.71,183.88,87664.0,183.68,184.17,182.71,183.88,87664.0
2019-08-09 11:00:00,183.9,183.95,182.67,182.67,42715.0,183.9,183.95,182.67,182.67,42715.0
2019-08-09 11:30:00,182.72,182.99,181.58,181.8,35038.0,182.72,182.99,181.58,181.8,35038.0
2019-08-09 12:00:00,181.75,181.93,180.94,181.33,56723.0,181.75,181.93,180.94,181.33,56723.0
2019-08-09 12:30:00,181.32,182.75,181.26,182.22,52026.0,181.32,182.75,181.26,182.22,52026.0
2019-08-09 13:00:00,182.42,182.99,182.17,182.95,29360.0,182.42,182.99,182.17,182.95,29360.0
2019-08-09 13:30:00,183.19,183.54,182.85,182.88,33937.0,183.19,183.54,182.85,182.88,33937.0
2019-08-09 14:00:00,182.84,182.89,182.35,182.52,12587.0,182.84,182.89,182.35,182.52,12587.0
2019-08-09 14:30:00,182.56,182.97,182.36,182.72,17697.0,182.56,182.97,182.36,182.72,17697.0
2019-08-09 15:00:00,182.77,183.45,182.65,183.28,39320.0,182.77,183.45,182.65,183.28,39320.0
2019-08-09 15:30:00,183.22,183.67,182.63,182.88,62550.0,183.22,183.67,182.63,182.88,62550.0
2019-08-12 09:30:00,182.0,182.05,179.2,179.4,71113.0,182.0,182.05,179.2,179.4,71113.0
2019-08-12 10:00:00,179.48,179.84,178.77,179.64,58104.0,179.48,179.84,178.77,179.64,58104.0
2019-08-12 10:30:00,179.63,180.21,179.45,179.67,44565.0,179.63,180.21,179.45,179.67,44565.0
2019-08-12 11:00:00,179.69,179.85,178.37,179.27,40747.0,179.69,179.85,178.37,179.27,40747.0
2019-08-12 11:30:00,179.15,179.94,178.83,179.9,23635.0,179.15,179.94,178.83,179.9,23635.0
2019-08-12 12:00:00,179.85,180.3,179.41,180.08,33761.0,179.85,180.3,179.41,180.08,33761.0
2019-08-12 12:30:00,180.21,180.21,178.83,179.06,20709.0,180.21,180.21,178.83,179.06,20709.0
2019-08-12 13:00:00,179.0,179.12,178.64,178.65,22313.0,179.0,179.12,178.64,178.65,22313.0
2019-08-12 13:30:00,178.61,179.58,178.59,179.09,24119.0,178.61,179.58,178.59,179.09,24119.0
2019-08-12 14:00:00,179.09,179.42,178.62,178.77,21776.0,179.09,179.42,178.62,178.77,21776.0
2019-08-12 14:30:00,178.8,179.09,177.66,178.04,56949.0,178.8,179.09,177.66,178.04,56949.0
2019-08-12 15:00:00,178.17,178.86,178.11,178.45,47677.0,178.17,178.86,178.11,178.45,47677.0
2019-08-12 15:30:00,178.44,179.08,178.34,178.82,105121.0,178.44,179.08,178.34,178.82,105121.0
2019-08-13 09:30:00,177.62,183.48,176.42,182.97,162935.0,177.62,183.48,176.42,182.97,162935.0
2019-08-13 10:00:00,182.46,183.63,182.13,183.2,137899.0,182.46,183.63,182.13,183.2,137899.0
2019-08-13 10:30:00,183.25,183.72,181.27,181.45,95646.0,183.25,183.72,181.27,181.45,95646.0
2019-08-13 11:00:00,181.54,181.61,178.76,179.19,87822.0,181.54,181.61,178.76,179.19,87822.0
2019-08-13 11:30:00,179.08,180.98,178.97,180.98,46587.0,179.08,180.98,178.97,180.98,46587.0
2019-08-13 12:00:00,181.0,181.73,180.78,181.24,60367.0,181.0,181.73,180.78,181.24,60367.0
2019-08-13 12:30:00,181.12,181.12,180.3,180.49,28226.0,181.12,181.12,180.3,180.49,28226.0
2019-08-13 13:00:00,180.45,181.24,180.3,180.32,34483.0,180.45,181.24,180.3,180.32,34483.0
2019-08-13 13:30:00,180.53,180.53,179.91,180.12,38649.0,180.53,180.53,179.91,180.12,38649.0
2019-08-13 14:00:00,180.07,180.45,179.71,180.41,33124.0,180.07,180.45,179.71,180.41,33124.0
2019-08-13 14:30:00,180.45,180.97,180.27,180.4,37418.0,180.45,180.97,180.27,180.4,37418.0
2019-08-13 15:00:00,180.47,180.63,180.25,180.63,47768.0,180.47,180.63,180.25,180.63,47768.0
2019-08-13 15:30:00,180.62,180.62,179.47,179.68,172888.0,180.62,180.62,179.47,179.68,172888.0
2019-08-14 09:30:00,176.05,176.86,175.1,176.79,130081.0,176.05,176.86,175.1,176.79,130081.0
2019-08-14 10:00:00,176.67,176.76,175.93,176.57,64759.0,176.67,176.76,175.93,176.57,64759.0
2019-08-14 10:30:00,176.48,176.48,174.76,174.82,64824.0,176.48,176.48,174.76,174.82,64824.0
2019-08-14 11:00:00,174.86,175.48,174.58,175.08,51164.0,174.86,175.48,174.58,175.08,51164.0
2019-08-14 11:30:00,175.06,175.64,174.44,174.73,44288.0,175.06,175.64,174.44,174.73,44288.0
2019-08-14 12:00:00,174.68,174.75,174.08,174.49,64095.0,174.68,174.75,174.08,174.49,64095.0
2019-08-14 12:30:00,174.45,175.04,174.09,174.15,24205.0,174.45,175.04,174.09,174.15,24205.0
2019-08-14 13:00:00,174.05,175.61,174.01,175.23,44064.0,174.05,175.61,174.01,175.23,44064.0
2019-08-14 13:30:00,175.32,175.83,175.06,175.37,31608.0,175.32,175.83,175.06,175.37,31608.0
2019-08-14 14:00:00,175.37,175.68,174.95,174.95,19646.0,175.37,175.68,174.95,174.95,19646.0
2019-08-14 14:30:00,175.0,175.3,174.48,175.22,30683.0,175.0,175.3,174.48,175.22,30683.0
2019-08-14 15:00:00,175.14,175.86,174.62,175.08,50530.0,175.14,175.86,174.62,175.08,50530.0
2019-08-14 15:30:00,175.06,175.15,174.24,174.6,179753.0,175.06,175.15,174.24,174.6,179753.0
2019-08-15 09:30:00,176.2,176.35,173.56,174.0,81327.0,176.2,176.35,173.56,174.0,81327.0
2019-08-15 10:00:00,173.96,174.72,173.18,174.0,44673.0,173.96,174.72,173.18,174.0,44673.0
2019-08-15 10:30:00,173.89,174.46,173.27,173.55,23964.0,173.89,174.46,173.27,173.55,23964.0
2019-08-15 11:00:00,173.36,173.83,172.43,173.82,36600.0,173.36,173.83,172.43,173.82,36600.0
2019-08-15 11:30:00,173.82,174.12,172.82,173.38,21300.0,173.82,174.12,172.82,173.38,21300.0
2019-08-15 12:00:00,173.38,174.25,173.31,173.38,23532.0,173.38,174.25,173.31,173.38,23532.0
2019-08-15 12:30:00,173.51,173.98,173.35,173.58,14246.0,173.51,173.98,173.35,173.58,14246.0
2019-08-15 13:00:00,173.66,174.28,173.34,174.14,22896.0,173.66,174.28,173.34,174.14,22896.0
2019-08-15 13:30:00,174.16,174.3,173.3,173.48,35453.0,174.16,174.3,173.3,173.48,35453.0
2019-08-15 14:00:00,173.43,175.14,173.36,174.28,50393.0,173.43,175.14,173.36,174.28,50393.0
2019-08-15 14:30:00,174.13,175.17,173.93,174.97,49573.0,174.13,175.17,173.93,174.97,49573.0
2019-08-15 15:00:00,174.98,175.78,174.98,175.21,47049.0,174.98,175.78,174.98,175.21,47049.0
2019-08-15 15:30:00,175.25,176.05,175.19,175.34,95620.0,175.25,176.05,175.19,175.34,95620.0
2019-08-16 09:30:00,177.51,179.54,176.64,176.96,122621.0,177.51,179.54,176.64,176.96,122621.0
2019-08-16 10:00:00,176.91,177.47,176.23,176.52,53899.0,176.91,177.47,176.23,176.52,53899.0
2019-08-16 10:30:00,176.41,177.17,176.18,177.04,53333.0,176.41,177.17,176.18,177.04,53333.0
2019-08-16 11:00:00,177.07,177.94,177.04,177.68,44844.0,177.07,177.94,177.04,177.68,44844.0
2019-08-16 11:30:00,177.66,177.73,177.03,177.15,26412.0,177.66,177.73,177.03,177.15,26412.0
2019-08-16 12:00:00,177.05,177.51,177.05,177.36,19962.0,177.05,177.51,177.05,177.36,19962.0
2019-08-16 12:30:00,177.36,177.71,177.36,177.57,18994.0,177.36,177.71,177.36,177.57,18994.0
2019-08-16 13:00:00,177.62,178.02,177.51,177.6,19953.0,177.62,178.02,177.51,177.6,19953.0
2019-08-16 13:30:00,177.6,177.84,177.45,177.74,21690.0,177.6,177.84,177.45,177.74,21690.0
2019-08-16 14:00:00,177.75,178.16,177.67,177.69,21459.0,177.75,178.16,177.67,177.69,21459.0
2019-08-16 14:30:00,177.65,178.3,177.49,178.1,30001.0,177.65,178.3,177.49,178.1,30001.0
2019-08-16 15:00:00,178.1,178.86,178.1,178.58,43852.0,178.1,178.86,178.1,178.58,43852.0
2019-08-16 15:30:00,178.53,178.53,177.7,177.75,146263.0,178.53,178.53,177.7,177.75,146263.0
2019-08-19 09:30:00,179.95,181.03,178.3,178.41,120509.0,179.95,181.03,178.3,178.41,120509.0
2019-08-19 10:00:00,178.36,178.46,177.39,178.39,63023.0,178.36,178.46,177.39,178.39,63023.0
2019-08-19 10:30:00,178.24,178.61,177.78,178.61,37772.0,178.24,178.61,177.78,178.61,37772.0
2019-08-19 11:00:00,178.62,179.68,178.62,179.21,48691.0,178.62,179.68,178.62,179.21,48691.0
2019-08-19 11:30:00,179.12,179.63,178.45,178.63,23276.0,179.12,179.63,178.45,178.63,23276.0
2019-08-19 12:00:00,178.54,178.91,177.85,177.9,29110.0,178.54,178.91,177.85,177.9,29110.0
2019-08-19 12:30:00,177.92,178.02,177.37,177.53,35764.0,177.92,178.02,177.37,177.53,35764.0
2019-08-19 13:00:00,177.57,178.22,177.52,178.15,32166.0,177.57,178.22,177.52,178.15,32166.0
2019-08-19 13:30:00,178.11,178.44,177.81,178.43,32258.0,178.11,178.44,177.81,178.43,32258.0
2019-08-19 14:00:00,178.36,179.4,178.36,179.0,44090.0,178.36,179.4,178.36,179.0,44090.0
2019-08-19 14:30:00,178.95,178.95,178.44,178.57,34552.0,178.95,178.95,178.44,178.57,34552.0
2019-08-19 15:00:00,178.53,178.7,178.29,178.53,54643.0,178.53,178.7,178.29,178.53,54643.0
2019-08-19 15:30:00,178.56,178.99,178.44,178.67,149698.0,178.56,178.99,178.44,178.67,149698.0
2019-08-20 09:30:00,178.84,178.84,177.24,177.49,58031.0,178.84,178.84,177.24,177.49,58031.0
2019-08-20 10:00:00,177.38,179.09,177.24,178.47,68405.0,177.38,179.09,177.24,178.47,68405.0
2019-08-20 10:30:00,178.49,178.84,177.28,178.8,53634.0,178.49,178.84,177.28,178.8,53634.0
2019-08-20 11:00:00,178.74,178.81,178.37,178.56,36214.0,178.74,178.81,178.37,178.56,36214.0
2019-08-20 11:30:00,178.5,178.55,178.1,178.33,25260.0,178.5,178.55,178.1,178.33,25260.0
2019-08-20 12:00:00,178.35,178.74,178.34,178.69,25212.0,178.35,178.74,178.34,178.69,25212.0
2019-08-20 12:30:00,178.63,178.74,178.26,178.62,21499.0,178.63,178.74,178.26,178.62,21499.0
2019-08-20 13:00:00,178.58,179.5,178.46,179.34,65457.0,178.58,179.5,178.46,179.34,65457.0
2019-08-20 13:30:00,179.34,180.28,179.2,180.2,35445.0,179.34,180.28,179.2,180.2,35445.0
2019-08-20 14:00:00,180.29,180.35,179.71,179.89,30068.0,180.29,180.35,179.71,179.89,30068.0
2019-08-20 14:30:00,179.75,180.6,179.75,180.21,29567.0,179.75,180.6,179.75,180.21,29567.0
2019-08-20 15:00:00,180.22,180.25,179.77,180.17,51353.0,180.22,180.25,179.77,180.17,51353.0
2019-08-20 15:30:00,180.17,180.33,179.61,179.72,104755.0,180.17,180.33,179.61,179.72,104755.0
2019-08-21 09:30:00,182.0,182.41,179.9,181.52,101146.0,182.0,182.41,179.9,181.52,101146.0
2019-08-21 10:00:00,181.5,182.08,180.76,181.44,34406.0,181.5,182.08,180.76,181.44,34406.0
2019-08-21 10:30:00,181.46,182.73,181.4,182.13,59330.0,181.46,182.73,181.4,182.13,59330.0
2019-08-21 11:00:00,182.1,182.84,182.02,182.71,37278.0,182.1,182.84,182.02,182.71,37278.0
2019-08-21 11:30:00,182.67,183.47,182.59,183.19,42275.0,182.67,183.47,182.59,183.19,42275.0
2019-08-21 12:00:00,183.2,183.53,182.81,182.99,25342.0,183.2,183.53,182.81,182.99,25342.0
2019-08-21 12:30:00,182.91,183.3,182.52,183.14,25448.0,182.91,183.3,182.52,183.14,25448.0
2019-08-21 13:00:00,183.17,183.21,182.18,182.26,26284.0,183.17,183.21,182.18,182.26,26284.0
2019-08-21 13:30:00,182.3,182.57,181.77,182.3,32484.0,182.3,182.57,181.77,182.3,32484.0
2019-08-21 14:00:00,182.27,183.19,181.83,183.14,36861.0,182.27,183.19,181.83,183.14,36861.0
2019-08-21 14:30:00,183.14,183.18,182.5,182.81,25325.0,183.14,183.18,182.5,182.81,25325.0
2019-08-21 15:00:00,182.82,183.13,182.64,182.94,40785.0,182.82,183.13,182.64,182.94,40785.0
2019-08-21 15:30:00,182.95,183.45,182.73,183.34,90854.0,182.95,183.45,182.73,183.34,90854.0
2019-08-22 09:30:00,183.88,185.12,183.5,184.83,108248.0,183.88,185.12,183.5,184.83,108248.0
2019-08-22 10:00:00,184.8,184.8,182.52,182.76,39719.0,184.8,184.8,182.52,182.76,39719.0
2019-08-22 10:30:00,182.75,182.87,180.78,181.19,66723.0,182.75,182.87,180.78,181.19,66723.0
2019-08-22 11:00:00,181.23,182.45,181.09,181.44,37360.0,181.23,182.45,181.09,181.44,37360.0
2019-08-22 11:30:00,181.45,182.26,181.28,181.89,30615.0,181.45,182.26,181.28,181.89,30615.0
2019-08-22 12:00:00,181.89,182.89,181.86,182.89,35320.0,181.89,182.89,181.86,182.89,35320.0
2019-08-22 12:30:00,182.85,183.07,182.53,182.88,36214.0,182.85,183.07,182.53,182.88,36214.0
2019-08-22 13:00:00,182.85,183.7,182.84,183.39,23374.0,182.85,183.7,182.84,183.39,23374.0
2019-08-22 13:30:00,183.34,183.73,183.28,183.7,36133.0,183.34,183.73,183.28,183.7,36133.0
2019-08-22 14:00:00,183.71,184.05,183.59,183.74,41291.0,183.71,184.05,183.59,183.74,41291.0
2019-08-22 14:30:00,183.71,184.42,183.61,183.98,38475.0,183.71,184.42,183.61,183.98,38475.0
2019-08-22 15:00:00,184.01,184.1,183.36,184.06,57705.0,184.01,184.1,183.36,184.06,57705.0
2019-08-22 15:30:00,184.1,184.52,183.87,184.09,125908.0,184.1,184.52,183.87,184.09,125908.0
2019-08-23 09:30:00,183.0,183.0,180.69,181.81,87314.0,183.0,183.0,180.69,181.81,87314.0
2019-08-23 10:00:00,181.81,182.99,181.37,182.23,62497.0,181.81,182.99,181.37,182.23,62497.0
2019-08-23 10:30:00,182.25,184.12,182.2,183.54,60841.0,182.25,184.12,182.2,183.54,60841.0
2019-08-23 11:00:00,183.34,183.64,180.33,180.62,113924.0,183.34,183.64,180.33,180.62,113924.0
2019-08-23 11:30:00,180.38,180.59,179.34,179.94,94069.0,180.38,180.59,179.34,179.94,94069.0
2019-08-23 12:00:00,179.8,180.27,178.83,179.87,70802.0,179.8,180.27,178.83,179.87,70802.0
2019-08-23 12:30:00,179.89,180.68,179.69,180.33,26380.0,179.89,180.68,179.69,180.33,26380.0
2019-08-23 13:00:00,180.27,180.3,179.06,179.46,26656.0,180.27,180.3,179.06,179.46,26656.0
2019-08-23 13:30:00,179.38,181.35,179.25,181.27,43726.0,179.38,181.35,179.25,181.27,43726.0
2019-08-23 14:00:00,181.34,181.42,180.51,180.6,51894.0,181.34,181.42,180.51,180.6,51894.0
2019-08-23 14:30:00,180.6,181.22,180.42,181.22,49268.0,180.6,181.22,180.42,181.22,49268.0
2019-08-23 15:00:00,181.22,181.82,180.82,180.92,61069.0,181.22,181.82,180.82,180.92,61069.0
2019-08-23 15:30:00,180.89,181.0,179.5,180.02,199409.0,180.89,181.0,179.5,180.02,199409.0
2019-08-26 09:30:00,182.98,182.98,180.16,181.61,96512.0,182.98,182.98,180.16,181.61,96512.0
2019-08-26 10:00:00,181.69,182.0,180.73,180.94,43482.0,181.69,182.0,180.73,180.94,43482.0
2019-08-26 10:30:00,181.09,182.09,180.98,181.59,33337.0,181.09,182.09,180.98,181.59,33337.0
2019-08-26 11:00:00,181.54,182.2,181.19,181.41,43726.0,181.54,182.2,181.19,181.41,43726.0
2019-08-26 11:30:00,181.34,181.85,181.11,181.79,24137.0,181.34,181.85,181.11,181.79,24137.0
2019-08-26 12:00:00,181.74,182.44,181.67,182.04,34145.0,181.74,182.44,181.67,182.04,34145.0
2019-08-26 12:30:00,182.04,182.28,181.76,181.91,20719.0,182.04,182.28,181.76,181.91,20719.0
2019-08-26 13:00:00,181.9,182.11,181.56,181.96,25339.0,181.9,182.11,181.56,181.96,25339.0
2019-08-26 13:30:00,181.96,182.0,181.69,181.75,10549.0,181.96,182.0,181.69,181.75,10549.0
2019-08-26 14:00:00,181.62,181.7,181.33,181.68,18831.0,181.62,181.7,181.33,181.68,18831.0
2019-08-26 14:30:00,181.65,181.97,181.47,181.88,18702.0,181.65,181.97,181.47,181.88,18702.0
2019-08-26 15:00:00,181.88,182.24,181.82,181.82,33700.0,181.88,182.24,181.82,181.82,33700.0
2019-08-26 15:30:00,181.89,182.29,181.51,182.29,62361.0,181.89,182.29,181.51,182.29,62361.0
2019-08-27 09:30:00,182.95,183.56,182.01,183.31,50868.0,182.95,183.56,182.01,183.31,50868.0
2019-08-27 10:00:00,183.37,183.8,182.95,183.0,61192.0,183.37,183.8,182.95,183.0,61192.0
2019-08-27 10:30:00,182.96,183.21,182.41,182.42,27225.0,182.96,183.21,182.41,182.42,27225.0
2019-08-27 11:00:00,182.28,182.57,180.65,180.77,39838.0,182.28,182.57,180.65,180.77,39838.0
2019-08-27 11:30:00,180.79,181.09,180.3,180.37,30399.0,180.79,181.09,180.3,180.37,30399.0
2019-08-27 12:00:00,180.46,180.89,180.35,180.89,37224.0,180.46,180.89,180.35,180.89,37224.0
2019-08-27 12:30:00,180.8,180.83,180.0,180.05,43181.0,180.8,180.83,180.0,180.05,43181.0
2019-08-27 13:00:00,180.0,180.75,179.97,180.3,40167.0,180.0,180.75,179.97,180.3,40167.0
2019-08-27 13:30:00,180.25,180.68,180.0,180.24,42837.0,180.25,180.68,180.0,180.24,42837.0
2019-08-27 14:00:00,180.17,180.46,179.8,179.98,79082.0,180.17,180.46,179.8,179.98,79082.0
2019-08-27 14:30:00,179.97,180.43,179.94,180.3,40366.0,179.97,180.43,179.94,180.3,40366.0
2019-08-27 15:00:00,180.28,180.78,180.2,180.3,30191.0,180.28,180.78,180.2,180.3,30191.0
2019-08-27 15:30:00,180.3,180.75,180.0,180.07,98781.0,180.3,180.75,180.0,180.07,98781.0
2019-08-28 09:30:00,179.25,180.96,178.53,180.65,116603.0,179.25,180.96,178.53,180.65,116603.0
2019-08-28 10:00:00,180.47,182.1,180.47,181.74,34550.0,180.47,182.1,180.47,181.74,34550.0
2019-08-28 10:30:00,182.01,182.52,181.54,181.54,36867.0,182.01,182.52,181.54,181.54,36867.0
2019-08-28 11:00:00,181.53,182.0,181.06,182.0,33177.0,181.53,182.0,181.06,182.0,33177.0
2019-08-28 11:30:00,182.0,182.37,181.87,182.09,35167.0,182.0,182.37,181.87,182.09,35167.0
2019-08-28 12:00:00,182.03,182.08,181.37,181.42,24044.0,182.03,182.08,181.37,181.42,24044.0
2019-08-28 12:30:00,181.44,181.91,181.44,181.84,24072.0,181.44,181.91,181.44,181.84,24072.0
2019-08-28 13:00:00,181.84,182.0,181.47,182.0,27638.0,181.84,182.0,181.47,182.0,27638.0
2019-08-28 13:30:00,181.96,182.4,181.91,182.34,28416.0,181.96,182.4,181.91,182.34,28416.0
2019-08-28 14:00:00,182.32,182.6,182.07,182.38,45131.0,182.32,182.6,182.07,182.38,45131.0
2019-08-28 14:30:00,182.39,182.87,182.24,182.75,37293.0,182.39,182.87,182.24,182.75,37293.0
2019-08-28 15:00:00,182.75,182.86,182.4,182.72,27216.0,182.75,182.86,182.4,182.72,27216.0
2019-08-28 15:30:00,182.71,183.08,182.54,182.79,102832.0,182.71,183.08,182.54,182.79,102832.0
2019-08-29 09:30:00,184.83,186.59,184.16,185.97,178329.0,184.83,186.59,184.16,185.97,178329.0
2019-08-29 10:00:00,185.99,186.45,185.0,185.65,65432.0,185.99,186.45,185.0,185.65,65432.0
2019-08-29 10:30:00,185.62,185.89,184.7,184.99,54933.0,185.62,185.89,184.7,184.99,54933.0
2019-08-29 11:00:00,185.05,185.33,184.89,185.15,61253.0,185.05,185.33,184.89,185.15,61253.0
2019-08-29 11:30:00,185.11,185.29,184.86,184.98,54952.0,185.11,185.29,184.86,184.98,54952.0
2019-08-29 12:00:00,185.0,185.18,184.72,184.83,38852.0,185.0,185.18,184.72,184.83,38852.0
2019-08-29 12:30:00,184.78,185.68,184.74,185.63,40967.0,184.78,185.68,184.74,185.63,40967.0
2019-08-29 13:00:00,185.66,185.79,185.31,185.51,41129.0,185.66,185.79,185.31,185.51,41129.0
2019-08-29 13:30:00,185.55,186.32,185.55,185.84,56220.0,185.55,186.32,185.55,185.84,56220.0
2019-08-29 14:00:00,185.89,186.64,185.78,186.63,45383.0,185.89,186.64,185.78,186.63,45383.0
2019-08-29 14:30:00,186.66,187.2,186.51,186.57,79891.0,186.66,187.2,186.51,186.57,79891.0
2019-08-29 15:00:00,186.52,186.56,185.73,185.83,64453.0,186.52,186.56,185.73,185.83,64453.0
2019-08-29 15:30:00,185.86,186.22,185.65,186.06,99624.0,185.86,186.22,185.65,186.06,99624.0
2019-08-30 09:30:00,187.48,187.75,186.38,186.51,71179.0,187.48,187.75,186.38,186.51,71179.0
2019-08-30 10:00:00,186.7,187.12,185.58,185.62,54931.0,186.7,187.12,185.58,185.62,54931.0
2019-08-30 10:30:00,185.67,186.19,184.13,184.19,70390.0,185.67,186.19,184.13,184.19,70390.0
2019-08-30 11:00:00,184.23,184.29,182.58,183.3,114188.0,184.23,184.29,182.58,183.3,114188.0
2019-08-30 11:30:00,183.34,184.19,183.26,183.9,37928.0,183.34,184.19,183.26,183.9,37928.0
2019-08-30 12:00:00,183.92,184.04,183.14,183.44,26605.0,183.92,184.04,183.14,183.44,26605.0
2019-08-30 12:30:00,183.46,184.0,183.09,183.59,45764.0,183.46,184.0,183.09,183.59,45764.0
2019-08-30 13:00:00,183.6,183.7,183.07,183.55,49453.0,183.6,183.7,183.07,183.55,49453.0
2019-08-30 13:30:00,183.59,183.67,183.36,183.49,18724.0,183.59,183.67,183.36,183.49,18724.0
2019-08-30 14:00:00,183.53,183.78,183.46,183.67,25427.0,183.53,183.78,183.46,183.67,25427.0
2019-08-30 14:30:00,183.73,183.73,183.12,183.36,24238.0,183.73,183.73,183.12,183.36,24238.0
2019-08-30 15:00:00,183.34,184.14,183.34,184.05,69978.0,183.34,184.14,183.34,184.05,69978.0
2019-08-30 15:30:00,184.06,184.82,184.06,184.65,170672.0,184.06,184.82,184.06,184.65,170672.0
2019-09-03 09:30:00,183.53,184.26,181.66,182.46,178543.0,183.53,184.26,181.66,182.46,178543.0
2019-09-03 10:00:00,182.47,182.47,180.59,181.81,139142.0,182.47,182.47,180.59,181.81,139142.0
2019-09-03 10:30:00,181.85,182.29,180.84,181.33,86298.0,181.85,182.29,180.84,181.33,86298.0
2019-09-03 11:00:00,181.31,181.33,179.94,180.11,105148.0,181.31,181.33,179.94,180.11,105148.0
2019-09-03 11:30:00,180.15,181.58,180.12,181.2,65649.0,180.15,181.58,180.12,181.2,65649.0
2019-09-03 12:00:00,181.2,181.43,180.36,180.41,61714.0,181.2,181.43,180.36,180.41,61714.0
2019-09-03 12:30:00,180.31,180.57,179.8,179.92,42533.0,180.31,180.57,179.8,179.92,42533.0
2019-09-03 13:00:00,179.97,180.05,178.87,179.0,83727.0,179.97,180.05,178.87,179.0,83727.0
2019-09-03 13:30:00,179.0,179.54,178.94,178.95,76015.0,179.0,179.54,178.94,178.95,76015.0
2019-09-03 14:00:00,178.94,179.35,178.39,178.53,70980.0,178.94,179.35,178.39,178.53,70980.0
2019-09-03 14:30:00,178.47,178.88,178.26,178.79,67298.0,178.47,178.88,178.26,178.79,67298.0
2019-09-03 15:00:00,178.79,179.47,178.4,179.26,189475.0,178.79,179.47,178.4,179.26,189475.0
2019-09-03 15:30:00,179.26,180.1,179.05,179.54,275526.0,179.26,180.1,179.05,179.54,275526.0
2019-09-04 09:30:00,180.65,181.86,180.16,180.47,169183.0,180.65,181.86,180.16,180.47,169183.0
2019-09-04 10:00:00,180.49,181.23,180.06,180.39,92211.0,180.49,181.23,180.06,180.39,92211.0
2019-09-04 10:30:00,180.39,180.81,179.99,180.46,68887.0,180.39,180.81,179.99,180.46,68887.0
2019-09-04 11:00:00,180.43,181.51,180.33,181.47,157370.0,180.43,181.51,180.33,181.47,157370.0
2019-09-04 11:30:00,181.48,181.54,180.78,181.05,81324.0,181.48,181.54,180.78,181.05,81324.0
2019-09-04 12:00:00,181.09,181.5,181.03,181.36,67898.0,181.09,181.5,181.03,181.36,67898.0
2019-09-04 12:30:00,181.38,181.6,181.15,181.41,105607.0,181.38,181.6,181.15,181.41,105607.0
2019-09-04 13:00:00,181.36,181.5,181.07,181.11,78249.0,181.36,181.5,181.07,181.11,78249.0
2019-09-04 13:30:00,181.19,181.21,180.81,180.82,81248.0,181.19,181.21,180.81,180.82,81248.0
2019-09-04 14:00:00,180.89,181.12,180.5,180.53,73201.0,180.89,181.12,180.5,180.53,73201.0
2019-09-04 14:30:00,180.55,180.83,180.14,180.57,89629.0,180.55,180.83,180.14,180.57,89629.0
2019-09-04 15:00:00,180.68,180.88,180.44,180.53,103090.0,180.68,180.88,180.44,180.53,103090.0
2019-09-04 15:30:00,180.54,181.37,180.54,180.7,201836.0,180.54,181.37,180.54,180.7,201836.0
2019-09-05 09:30:00,184.0,185.89,183.87,184.7,398253.0,184.0,185.89,183.87,184.7,398253.0
2019-09-05 10:00:00,184.82,186.55,184.66,185.15,234721.0,184.82,186.55,184.66,185.15,234721.0
2019-09-05 10:30:00,185.11,187.36,185.0,186.82,213503.0,185.11,187.36,185.0,186.82,213503.0
2019-09-05 11:00:00,186.9,187.2,185.93,186.69,122014.0,186.9,187.2,185.93,186.69,122014.0
2019-09-05 11:30:00,186.7,186.92,185.57,185.65,110768.0,186.7,186.92,185.57,185.65,110768.0
2019-09-05 12:00:00,185.65,186.36,185.6,186.22,156873.0,185.65,186.36,185.6,186.22,156873.0
2019-09-05 12:30:00,186.26,187.96,186.23,187.68,339312.0,186.26,187.96,186.23,187.68,339312.0
2019-09-05 13:00:00,187.72,187.88,186.58,187.32,227024.0,187.72,187.88,186.58,187.32,227024.0
2019-09-05 13:30:00,187.28,187.99,187.08,187.57,142238.0,187.28,187.99,187.08,187.57,142238.0
2019-09-05 14:00:00,187.53,187.65,186.93,187.3,157151.0,187.53,187.65,186.93,187.3,157151.0
2019-09-05 14:30:00,187.32,188.17,187.08,187.67,243455.0,187.32,188.17,187.08,187.67,243455.0
2019-09-05 15:00:00,187.66,188.46,187.63,188.34,313365.0,187.66,188.46,187.63,188.34,313365.0
2019-09-05 15:30:00,188.34,188.95,188.05,188.33,709033.0,188.34,188.95,188.05,188.33,709033.0
2019-09-06 09:30:00,197.79,202.8,197.75,200.65,2436694.0,197.79,202.8,197.75,200.65,2436694.0
2019-09-06 10:00:00,200.67,202.75,199.5,202.17,1021519.0,200.67,202.75,199.5,202.17,1021519.0
2019-09-06 10:30:00,202.2,204.06,202.11,204.0,872522.0,202.2,204.06,202.11,204.0,872522.0
2019-09-06 11:00:00,204.05,204.44,201.52,202.0,664879.0,204.05,204.44,201.52,202.0,664879.0
2019-09-06 11:30:00,201.86,202.3,200.26,201.5,508572.0,201.86,202.3,200.26,201.5,508572.0
2019-09-06 12:00:00,201.51,201.75,200.21,200.84,278740.0,201.51,201.75,200.21,200.84,278740.0
2019-09-06 12:30:00,200.86,200.96,199.57,200.76,395520.0,200.86,200.96,199.57,200.76,395520.0
2019-09-06 13:00:00,200.86,201.43,200.02,200.39,327369.0,200.86,201.43,200.02,200.39,327369.0
2019-09-06 13:30:00,200.4,201.65,200.07,201.23,267288.0,200.4,201.65,200.07,201.23,267288.0
2019-09-06 14:00:00,201.21,202.28,201.07,202.06,253326.0,201.21,202.28,201.07,202.06,253326.0
2019-09-06 14:30:00,202.02,202.15,201.05,201.39,207611.0,202.02,202.15,201.05,201.39,207611.0
2019-09-06 15:00:00,201.38,203.0,201.28,202.8,396918.0,201.38,203.0,201.28,202.8,396918.0
2019-09-06 15:30:00,202.75,203.49,202.48,203.16,780354.0,202.75,203.49,202.48,203.16,780354.0
2019-09-09 09:30:00,203.51,203.76,200.4,200.68,481887.0,203.51,203.76,200.4,200.68,481887.0
2019-09-09 10:00:00,200.82,200.95,199.18,199.43,324451.0,200.82,200.95,199.18,199.43,324451.0
2019-09-09 10:30:00,199.38,199.71,197.82,197.92,294286.0,199.38,199.71,197.82,197.92,294286.0
2019-09-09 11:00:00,197.94,198.24,197.14,197.8,190765.0,197.94,198.24,197.14,197.8,190765.0
2019-09-09 11:30:00,197.76,198.16,195.48,196.74,230467.0,197.76,198.16,195.48,196.74,230467.0
2019-09-09 12:00:00,196.7,197.36,195.9,196.1,133332.0,196.7,197.36,195.9,196.1,133332.0
2019-09-09 12:30:00,196.12,197.19,195.0,196.93,199236.0,196.12,197.19,195.0,196.93,199236.0
2019-09-09 13:00:00,196.89,197.02,195.35,195.42,81565.0,196.89,197.02,195.35,195.42,81565.0
2019-09-09 13:30:00,195.38,195.73,195.0,195.1,81023.0,195.38,195.73,195.0,195.1,81023.0
2019-09-09 14:00:00,195.04,195.34,194.42,194.42,124358.0,195.04,195.34,194.42,194.42,124358.0
2019-09-09 14:30:00,194.41,195.13,194.39,195.07,144798.0,194.41,195.13,194.39,195.07,144798.0
2019-09-09 15:00:00,195.07,195.5,194.9,194.98,160701.0,195.07,195.5,194.9,194.98,160701.0
2019-09-09 15:30:00,194.95,195.38,194.06,194.4,349800.0,194.95,195.38,194.06,194.4,349800.0
2019-09-10 09:30:00,194.29,194.29,190.9,191.72,427704.0,194.29,194.29,190.9,191.72,427704.0
2019-09-10 10:00:00,191.66,193.64,191.0,192.86,219699.0,191.66,193.64,191.0,192.86,219699.0
2019-09-10 10:30:00,192.94,194.11,192.74,193.09,97922.0,192.94,194.11,192.74,193.09,97922.0
2019-09-10 11:00:00,192.94,193.13,191.24,191.87,115438.0,192.94,193.13,191.24,191.87,115438.0
2019-09-10 11:30:00,191.84,192.51,191.28,191.93,93429.0,191.84,192.51,191.28,191.93,93429.0
2019-09-10 12:00:00,191.94,193.36,191.77,192.83,84204.0,191.94,193.36,191.77,192.83,84204.0
2019-09-10 12:30:00,192.86,193.41,192.82,193.0,77881.0,192.86,193.41,192.82,193.0,77881.0
2019-09-10 13:00:00,193.01,193.03,192.03,192.75,59669.0,193.01,193.03,192.03,192.75,59669.0
2019-09-10 13:30:00,192.68,193.28,192.45,192.69,80193.0,192.68,193.28,192.45,192.69,80193.0
2019-09-10 14:00:00,192.68,192.78,192.09,192.2,118856.0,192.68,192.78,192.09,192.2,118856.0
2019-09-10 14:30:00,192.2,193.71,192.1,193.66,67119.0,192.2,193.71,192.1,193.66,67119.0
2019-09-10 15:00:00,193.71,193.81,192.81,193.19,88847.0,193.71,193.81,192.81,193.19,88847.0
2019-09-10 15:30:00,193.15,193.61,192.69,193.26,200609.0,193.15,193.61,192.69,193.26,200609.0
2019-09-11 09:30:00,193.02,195.35,192.0,194.15,255917.0,193.02,195.35,192.0,194.15,255917.0
2019-09-11 10:00:00,194.2,195.5,194.03,195.5,118940.0,194.2,195.5,194.03,195.5,118940.0
2019-09-11 10:30:00,195.43,196.27,195.26,195.62,133698.0,195.43,196.27,195.26,195.62,133698.0
2019-09-11 11:00:00,195.73,196.99,195.38,196.93,120221.0,195.73,196.99,195.38,196.93,120221.0
2019-09-11 11:30:00,196.93,198.78,196.91,197.44,171026.0,196.93,198.78,196.91,197.44,171026.0
2019-09-11 12:00:00,197.57,197.92,197.01,197.29,57067.0,197.57,197.92,197.01,197.29,57067.0
2019-09-11 12:30:00,197.19,197.5,196.79,197.2,45273.0,197.19,197.5,196.79,197.2,45273.0
2019-09-11 13:00:00,197.14,197.86,197.13,197.69,69804.0,197.14,197.86,197.13,197.69,69804.0
2019-09-11 13:30:00,197.69,197.76,196.5,196.8,62420.0,197.69,197.76,196.5,196.8,62420.0
2019-09-11 14:00:00,196.74,196.8,195.62,195.7,125546.0,196.74,196.8,195.62,195.7,125546.0
2019-09-11 14:30:00,195.69,195.92,195.41,195.82,52452.0,195.69,195.92,195.41,195.82,52452.0
2019-09-11 15:00:00,195.89,196.37,195.72,195.73,70355.0,195.89,196.37,195.72,195.73,70355.0
2019-09-11 15:30:00,195.76,196.65,195.57,196.46,223984.0,195.76,196.65,195.57,196.46,223984.0
2019-09-12 09:30:00,198.17,199.78,196.88,199.33,293817.0,198.17,199.78,196.88,199.33,293817.0
2019-09-12 10:00:00,199.41,201.55,198.53,200.71,249826.0,199.41,201.55,198.53,200.71,249826.0
2019-09-12 10:30:00,200.79,200.81,198.38,198.66,89705.0,200.79,200.81,198.38,198.66,89705.0
2019-09-12 11:00:00,198.54,199.67,197.5,199.15,85492.0,198.54,199.67,197.5,199.15,85492.0
2019-09-12 11:30:00,199.18,199.74,198.95,199.14,46088.0,199.18,199.74,198.95,199.14,46088.0
2019-09-12 12:00:00,199.14,199.15,198.31,198.77,41401.0,199.14,199.15,198.31,198.77,41401.0
2019-09-12 12:30:00,198.8,199.21,198.65,199.04,64127.0,198.8,199.21,198.65,199.04,64127.0
2019-09-12 13:00:00,199.04,199.79,199.01,199.41,53359.0,199.04,199.79,199.01,199.41,53359.0
2019-09-12 13:30:00,199.45,199.62,198.95,198.95,48478.0,199.45,199.62,198.95,198.95,48478.0
2019-09-12 14:00:00,198.96,199.24,198.76,198.96,35988.0,198.96,199.24,198.76,198.96,35988.0
2019-09-12 14:30:00,198.98,199.58,198.77,198.77,53594.0,198.98,199.58,198.77,198.77,53594.0
2019-09-12 15:00:00,198.7,198.74,198.14,198.63,75543.0,198.7,198.74,198.14,198.63,75543.0
2019-09-12 15:30:00,198.6,199.39,198.6,198.73,191306.0,198.6,199.39,198.6,198.73,191306.0
2019-09-13 09:30:00,198.31,199.42,197.51,198.84,84439.0,198.31,199.42,197.51,198.84,84439.0
2019-09-13 10:00:00,198.83,198.95,197.69,198.65,37666.0,198.83,198.95,197.69,198.65,37666.0
2019-09-13 10:30:00,198.6,198.75,198.25,198.39,26435.0,198.6,198.75,198.25,198.39,26435.0
2019-09-13 11:00:00,198.42,198.51,197.94,198.26,50268.0,198.42,198.51,197.94,198.26,50268.0
2019-09-13 11:30:00,198.37,198.91,198.08,198.32,37498.0,198.37,198.91,198.08,198.32,37498.0
2019-09-13 12:00:00,198.22,198.74,198.04,198.08,20230.0,198.22,198.74,198.04,198.08,20230.0
2019-09-13 12:30:00,198.14,198.16,197.0,197.0,33316.0,198.14,198.16,197.0,197.0,33316.0
2019-09-13 13:00:00,196.95,196.95,196.06,196.15,52525.0,196.95,196.95,196.06,196.15,52525.0
2019-09-13 13:30:00,196.1,196.11,194.86,195.16,80474.0,196.1,196.11,194.86,195.16,80474.0
2019-09-13 14:00:00,195.16,196.09,195.16,196.07,34672.0,195.16,196.09,195.16,196.07,34672.0
2019-09-13 14:30:00,196.14,196.41,195.87,196.08,31689.0,196.14,196.41,195.87,196.08,31689.0
2019-09-13 15:00:00,196.11,196.11,195.23,195.58,98788.0,196.11,196.11,195.23,195.58,98788.0
2019-09-13 15:30:00,195.59,195.76,195.07,195.14,160309.0,195.59,195.76,195.07,195.14,160309.0
2019-09-16 09:30:00,194.16,194.91,192.17,194.19,182538.0,194.16,194.91,192.17,194.19,182538.0
2019-09-16 10:00:00,194.33,194.44,192.88,192.89,51125.0,194.33,194.44,192.88,192.89,51125.0
2019-09-16 10:30:00,192.94,193.33,192.5,193.24,67603.0,192.94,193.33,192.5,193.24,67603.0
2019-09-16 11:00:00,193.27,193.6,192.84,192.97,42016.0,193.27,193.6,192.84,192.97,42016.0
2019-09-16 11:30:00,192.93,193.06,192.21,192.28,54401.0,192.93,193.06,192.21,192.28,54401.0
2019-09-16 12:00:00,192.28,192.78,192.17,192.33,35091.0,192.28,192.78,192.17,192.33,35091.0
2019-09-16 12:30:00,192.4,193.06,192.12,192.91,42896.0,192.4,193.06,192.12,192.91,42896.0
2019-09-16 13:00:00,192.83,193.52,192.73,193.48,32480.0,192.83,193.52,192.73,193.48,32480.0
2019-09-16 13:30:00,193.45,193.82,193.1,193.62,49410.0,193.45,193.82,193.1,193.62,49410.0
2019-09-16 14:00:00,193.62,193.72,193.08,193.18,38482.0,193.62,193.72,193.08,193.18,38482.0
2019-09-16 14:30:00,193.2,193.48,192.85,193.41,50211.0,193.2,193.48,192.85,193.41,50211.0
2019-09-16 15:00:00,193.43,193.96,193.43,193.75,67682.0,193.43,193.96,193.43,193.75,67682.0
2019-09-16 15:30:00,193.74,193.89,193.45,193.7,163150.0,193.74,193.89,193.45,193.7,163150.0
2019-09-17 09:30:00,193.5,197.33,193.38,195.63,202975.0,193.5,197.33,193.38,195.63,202975.0
2019-09-17 10:00:00,195.71,196.06,194.45,195.82,72126.0,195.71,196.06,194.45,195.82,72126.0
2019-09-17 10:30:00,195.92,196.6,195.61,196.41,59596.0,195.92,196.6,195.61,196.41,59596.0
2019-09-17 11:00:00,196.31,196.43,195.55,195.77,59691.0,196.31,196.43,195.55,195.77,59691.0
2019-09-17 11:30:00,195.78,196.28,195.29,195.73,34460.0,195.78,196.28,195.29,195.73,34460.0
2019-09-17 12:00:00,195.79,195.91,195.08,195.66,29196.0,195.79,195.91,195.08,195.66,29196.0
2019-09-17 12:30:00,195.59,195.6,194.87,195.05,39821.0,195.59,195.6,194.87,195.05,39821.0
2019-09-17 13:00:00,195.07,195.48,194.87,195.19,33986.0,195.07,195.48,194.87,195.19,33986.0
2019-09-17 13:30:00,195.2,196.0,195.09,195.7,26800.0,195.2,196.0,195.09,195.7,26800.0
2019-09-17 14:00:00,195.73,195.98,195.67,195.81,30139.0,195.73,195.98,195.67,195.81,30139.0
2019-09-17 14:30:00,195.84,196.14,195.71,195.72,32443.0,195.84,196.14,195.71,195.72,32443.0
2019-09-17 15:00:00,195.79,195.94,195.52,195.78,33694.0,195.79,195.94,195.52,195.78,33694.0
2019-09-17 15:30:00,195.78,195.94,195.41,195.5,128551.0,195.78,195.94,195.41,195.5,128551.0
2019-09-18 09:30:00,195.46,197.16,194.9,196.53,114300.0,195.46,197.16,194.9,196.53,114300.0
2019-09-18 10:00:00,196.53,196.53,195.7,196.17,43542.0,196.53,196.53,195.7,196.17,43542.0
2019-09-18 10:30:00,196.18,196.23,194.95,195.12,40933.0,196.18,196.23,194.95,195.12,40933.0
2019-09-18 11:00:00,195.04,195.2,194.24,194.42,38365.0,195.04,195.2,194.24,194.42,38365.0
2019-09-18 11:30:00,194.56,195.55,194.48,195.2,59001.0,194.56,195.55,194.48,195.2,59001.0
2019-09-18 12:00:00,195.23,195.54,194.65,194.65,55707.0,195.23,195.54,194.65,194.65,55707.0
2019-09-18 12:30:00,194.65,194.65,194.08,194.18,40509.0,194.65,194.65,194.08,194.18,40509.0
2019-09-18 13:00:00,194.15,194.15,193.63,193.79,35108.0,194.15,194.15,193.63,193.79,35108.0
2019-09-18 13:30:00,193.81,194.7,193.52,194.7,33633.0,193.81,194.7,193.52,194.7,33633.0
2019-09-18 14:00:00,194.69,194.69,192.7,192.89,63476.0,194.69,194.69,192.7,192.89,63476.0
2019-09-18 14:30:00,192.9,193.6,192.65,193.43,54300.0,192.9,193.6,192.65,193.43,54300.0
2019-09-18 15:00:00,193.48,194.96,193.45,194.93,52722.0,193.48,194.96,193.45,194.93,52722.0
2019-09-18 15:30:00,194.98,196.06,194.96,195.35,209697.0,194.98,196.06,194.96,195.35,209697.0
2019-09-19 09:30:00,195.7,196.06,193.42,193.7,126034.0,195.7,196.06,193.42,193.7,126034.0
2019-09-19 10:00:00,193.64,194.19,193.17,193.78,69877.0,193.64,194.19,193.17,193.78,69877.0
2019-09-19 10:30:00,193.83,194.29,193.73,194.19,70960.0,193.83,194.29,193.73,194.19,70960.0
2019-09-19 11:00:00,194.1,194.92,193.97,194.82,70756.0,194.1,194.92,193.97,194.82,70756.0
2019-09-19 11:30:00,194.85,195.17,194.66,195.12,56176.0,194.85,195.17,194.66,195.12,56176.0
2019-09-19 12:00:00,195.22,195.35,194.09,194.2,36941.0,195.22,195.35,194.09,194.2,36941.0
2019-09-19 12:30:00,194.19,195.12,194.19,194.67,28862.0,194.19,195.12,194.19,194.67,28862.0
2019-09-19 13:00:00,194.67,194.74,194.1,194.38,28051.0,194.67,194.74,194.1,194.38,28051.0
2019-09-19 13:30:00,194.35,194.35,193.78,194.22,35449.0,194.35,194.35,193.78,194.22,35449.0
2019-09-19 14:00:00,194.15,194.26,193.82,193.95,28478.0,194.15,194.26,193.82,193.95,28478.0
2019-09-19 14:30:00,193.89,194.51,193.5,194.5,41952.0,193.89,194.51,193.5,194.5,41952.0
2019-09-19 15:00:00,194.54,195.14,194.45,194.87,54561.0,194.54,195.14,194.45,194.87,54561.0
2019-09-19 15:30:00,194.86,194.86,193.56,193.56,191133.0,194.86,194.86,193.56,193.56,191133.0
2019-09-20 09:30:00,194.08,194.82,193.7,194.8,149240.0,194.08,194.82,193.7,194.8,149240.0
2019-09-20 10:00:00,194.82,195.64,194.76,195.34,77635.0,194.82,195.64,194.76,195.34,77635.0
2019-09-20 10:30:00,195.27,196.04,194.0,194.06,86858.0,195.27,196.04,194.0,194.06,86858.0
2019-09-20 11:00:00,193.89,193.99,192.94,193.31,82790.0,193.89,193.99,192.94,193.31,82790.0
2019-09-20 11:30:00,193.3,193.48,192.8,193.06,35203.0,193.3,193.48,192.8,193.06,35203.0
2019-09-20 12:00:00,193.12,193.15,192.05,192.22,50501.0,193.12,193.15,192.05,192.22,50501.0
2019-09-20 12:30:00,192.23,192.29,191.03,191.87,76345.0,192.23,192.29,191.03,191.87,76345.0
2019-09-20 13:00:00,191.97,192.51,189.56,191.37,86618.0,191.97,192.51,189.56,191.37,86618.0
2019-09-20 13:30:00,191.4,191.77,190.83,191.44,48320.0,191.4,191.77,190.83,191.44,48320.0
2019-09-20 14:00:00,191.5,191.74,190.37,191.06,56878.0,191.5,191.74,190.37,191.06,56878.0
2019-09-20 14:30:00,191.08,191.98,191.07,191.43,49659.0,191.08,191.98,191.07,191.43,49659.0
2019-09-20 15:00:00,191.47,191.75,190.61,190.79,74265.0,191.47,191.75,190.61,190.79,74265.0
2019-09-20 15:30:00,190.81,190.86,189.18,189.26,405747.0,190.81,190.86,189.18,189.26,405747.0
2019-09-23 09:30:00,190.79,194.85,190.7,194.55,367697.0,190.79,194.85,190.7,194.55,367697.0
2019-09-23 10:00:00,194.52,194.99,193.25,194.19,146478.0,194.52,194.99,193.25,194.19,146478.0
2019-09-23 10:30:00,194.12,195.21,192.42,192.91,170676.0,194.12,195.21,192.42,192.91,170676.0
2019-09-23 11:00:00,192.89,193.8,192.23,193.8,147554.0,192.89,193.8,192.23,193.8,147554.0
2019-09-23 11:30:00,193.8,194.64,193.79,194.64,64423.0,193.8,194.64,193.79,194.64,64423.0
2019-09-23 12:00:00,194.53,195.12,194.31,194.76,58604.0,194.53,195.12,194.31,194.76,58604.0
2019-09-23 12:30:00,194.75,194.87,194.17,194.34,86709.0,194.75,194.87,194.17,194.34,86709.0
2019-09-23 13:00:00,194.34,194.96,194.28,194.71,85646.0,194.34,194.96,194.28,194.71,85646.0
2019-09-23 13:30:00,194.72,194.72,193.97,194.44,44966.0,194.72,194.72,193.97,194.44,44966.0
2019-09-23 14:00:00,194.44,195.43,194.37,195.43,138755.0,194.44,195.43,194.37,195.43,138755.0
2019-09-23 14:30:00,195.43,195.87,194.9,194.98,130843.0,195.43,195.87,194.9,194.98,130843.0
2019-09-23 15:00:00,195.0,195.46,194.98,195.39,84215.0,195.0,195.46,194.98,195.39,84215.0
2019-09-23 15:30:00,195.36,195.67,195.01,195.19,194203.0,195.36,195.67,195.01,195.19,194203.0
2019-09-24 09:30:00,196.45,196.79,193.72,193.83,197422.0,196.45,196.79,193.72,193.83,197422.0
2019-09-24 10:00:00,193.94,194.18,192.75,193.06,124202.0,193.94,194.18,192.75,193.06,124202.0
2019-09-24 10:30:00,192.99,193.99,192.34,192.78,110877.0,192.99,193.99,192.34,192.78,110877.0
2019-09-24 11:00:00,192.81,192.93,191.25,192.32,106610.0,192.81,192.93,191.25,192.32,106610.0
2019-09-24 11:30:00,192.33,192.37,190.73,191.81,119678.0,192.33,192.37,190.73,191.81,119678.0
2019-09-24 12:00:00,191.75,192.73,190.99,191.36,65031.0,191.75,192.73,190.99,191.36,65031.0
2019-09-24 12:30:00,191.34,192.01,190.8,191.62,46109.0,191.34,192.01,190.8,191.62,46109.0
2019-09-24 13:00:00,191.55,192.38,191.49,192.0,59176.0,191.55,192.38,191.49,192.0,59176.0
2019-09-24 13:30:00,191.97,193.33,191.97,193.0,92697.0,191.97,193.33,191.97,193.0,92697.0
2019-09-24 14:00:00,193.0,194.46,192.2,193.83,98500.0,193.0,194.46,192.2,193.83,98500.0
2019-09-24 14:30:00,193.78,194.25,193.08,193.84,61080.0,193.78,194.25,193.08,193.84,61080.0
2019-09-24 15:00:00,193.77,194.15,193.11,193.55,87307.0,193.77,194.15,193.11,193.55,87307.0
2019-09-24 15:30:00,193.55,194.14,192.69,193.94,204308.0,193.55,194.14,192.69,193.94,204308.0
2019-09-25 09:30:00,193.94,195.1,192.28,192.6,119072.0,193.94,195.1,192.28,192.6,119072.0
2019-09-25 10:00:00,192.61,193.06,190.57,191.98,110969.0,192.61,193.06,190.57,191.98,110969.0
2019-09-25 10:30:00,192.02,192.9,191.12,192.6,56657.0,192.02,192.9,191.12,192.6,56657.0
2019-09-25 11:00:00,192.79,194.0,192.79,193.24,79771.0,192.79,194.0,192.79,193.24,79771.0
2019-09-25 11:30:00,193.23,193.24,192.53,192.98,45947.0,193.23,193.24,192.53,192.98,45947.0
2019-09-25 12:00:00,192.97,193.46,192.44,192.88,61039.0,192.97,193.46,192.44,192.88,61039.0
2019-09-25 12:30:00,192.88,192.9,191.83,191.94,60976.0,192.88,192.9,191.83,191.94,60976.0
2019-09-25 13:00:00,191.92,192.06,191.56,191.95,38557.0,191.92,192.06,191.56,191.95,38557.0
2019-09-25 13:30:00,191.97,192.99,191.95,192.81,46693.0,191.97,192.99,191.95,192.81,46693.0
2019-09-25 14:00:00,192.83,193.21,192.61,193.08,40609.0,192.83,193.21,192.61,193.08,40609.0
2019-09-25 14:30:00,193.08,193.28,192.66,192.66,46362.0,193.08,193.28,192.66,192.66,46362.0
2019-09-25 15:00:00,192.69,193.02,192.22,192.47,63699.0,192.69,193.02,192.22,192.47,63699.0
2019-09-25 15:30:00,192.48,193.25,192.43,192.93,141242.0,192.48,193.25,192.43,192.93,141242.0
2019-09-26 09:30:00,192.36,193.93,191.24,191.3,81695.0,192.36,193.93,191.24,191.3,81695.0
2019-09-26 10:00:00,191.39,192.18,190.83,191.9,67975.0,191.39,192.18,190.83,191.9,67975.0
2019-09-26 10:30:00,191.92,191.96,191.06,191.23,29684.0,191.92,191.96,191.06,191.23,29684.0
2019-09-26 11:00:00,191.22,191.22,190.11,190.42,75019.0,191.22,191.22,190.11,190.42,75019.0
2019-09-26 11:30:00,190.41,190.66,189.64,190.25,52435.0,190.41,190.66,189.64,190.25,52435.0
2019-09-26 12:00:00,190.2,191.59,190.02,191.53,22636.0,190.2,191.59,190.02,191.53,22636.0
2019-09-26 12:30:00,191.45,191.54,190.7,190.8,20724.0,191.45,191.54,190.7,190.8,20724.0
2019-09-26 13:00:00,190.8,190.97,190.34,190.66,19308.0,190.8,190.97,190.34,190.66,19308.0
2019-09-26 13:30:00,190.72,191.35,190.72,191.35,67523.0,190.72,191.35,190.72,191.35,67523.0
2019-09-26 14:00:00,191.39,192.01,191.39,191.41,31937.0,191.39,192.01,191.39,191.41,31937.0
2019-09-26 14:30:00,191.48,191.55,190.88,191.53,24271.0,191.48,191.55,190.88,191.53,24271.0
2019-09-26 15:00:00,191.5,192.18,191.47,191.81,57306.0,191.5,192.18,191.47,191.81,57306.0
2019-09-26 15:30:00,191.86,191.95,191.22,191.45,76890.0,191.86,191.95,191.22,191.45,76890.0
2019-09-27 09:30:00,192.68,192.96,190.5,190.88,76192.0,192.68,192.96,190.5,190.88,76192.0
2019-09-27 10:00:00,190.8,192.21,190.66,192.09,40623.0,190.8,192.21,190.66,192.09,40623.0
2019-09-27 10:30:00,192.09,192.85,191.55,192.66,35061.0,192.09,192.85,191.55,192.66,35061.0
2019-09-27 11:00:00,192.6,192.6,192.09,192.32,29685.0,192.6,192.6,192.09,192.32,29685.0
2019-09-27 11:30:00,192.32,192.33,190.57,191.54,35982.0,192.32,192.33,190.57,191.54,35982.0
2019-09-27 12:00:00,191.49,191.65,190.82,190.91,36091.0,191.49,191.65,190.82,190.91,36091.0
2019-09-27 12:30:00,190.85,191.25,189.57,189.66,65507.0,190.85,191.25,189.57,189.66,65507.0
2019-09-27 13:00:00,189.52,190.31,189.34,189.87,37690.0,189.52,190.31,189.34,189.87,37690.0
2019-09-27 13:30:00,189.87,190.11,189.3,189.99,34604.0,189.87,190.11,189.3,189.99,34604.0
2019-09-27 14:00:00,189.96,189.99,189.51,189.65,40300.0,189.96,189.99,189.51,189.65,40300.0
2019-09-27 14:30:00,189.61,189.74,188.55,189.3,54116.0,189.61,189.74,188.55,189.3,54116.0
2019-09-27 15:00:00,189.3,190.1,189.27,189.29,63578.0,189.3,190.1,189.27,189.29,63578.0
2019-09-27 15:30:00,189.27,189.95,189.16,189.72,149721.0,189.27,189.95,189.16,189.72,149721.0
2019-09-30 09:30:00,190.32,192.14,190.05,190.98,115194.0,190.32,192.14,190.05,190.98,115194.0
2019-09-30 10:00:00,190.99,192.84,190.98,192.47,102534.0,190.99,192.84,190.98,192.47,102534.0
2019-09-30 10:30:00,192.44,192.63,191.89,192.31,42763.0,192.44,192.63,191.89,192.31,42763.0
2019-09-30 11:00:00,192.28,192.7,191.86,192.6,40923.0,192.28,192.7,191.86,192.6,40923.0
2019-09-30 11:30:00,192.58,193.06,192.41,192.59,40487.0,192.58,193.06,192.41,192.59,40487.0
2019-09-30 12:00:00,192.62,192.98,192.34,192.89,31563.0,192.62,192.98,192.34,192.89,31563.0
2019-09-30 12:30:00,192.89,193.22,192.54,192.8,31897.0,192.89,193.22,192.54,192.8,31897.0
2019-09-30 13:00:00,192.84,193.23,192.78,192.83,16503.0,192.84,193.23,192.78,192.83,16503.0
2019-09-30 13:30:00,192.81,193.0,192.63,192.71,21536.0,192.81,193.0,192.63,192.71,21536.0
2019-09-30 14:00:00,192.74,193.41,192.68,193.09,52592.0,192.74,193.41,192.68,193.09,52592.0
2019-09-30 14:30:00,193.08,193.27,192.73,192.8,20214.0,193.08,193.27,192.73,192.8,20214.0
2019-09-30 15:00:00,192.86,192.9,192.15,192.17,38814.0,192.86,192.9,192.15,192.17,38814.0
2019-09-30 15:30:00,192.18,193.14,192.06,192.54,177283.0,192.18,193.14,192.06,192.54,177283.0
2019-10-01 09:30:00,193.61,194.07,192.58,193.54,115762.0,193.61,194.07,192.58,193.54,115762.0
2019-10-01 10:00:00,193.43,193.47,191.32,192.22,99390.0,193.43,193.47,191.32,192.22,99390.0
2019-10-01 10:30:00,192.25,193.25,192.15,193.01,67047.0,192.25,193.25,192.15,193.01,67047.0
2019-10-01 11:00:00,192.8,193.2,192.13,192.32,53991.0,192.8,193.2,192.13,192.32,53991.0
2019-10-01 11:30:00,192.27,192.35,191.54,191.99,31924.0,192.27,192.35,191.54,191.99,31924.0
2019-10-01 12:00:00,191.99,192.32,191.62,192.06,37903.0,191.99,192.32,191.62,192.06,37903.0
2019-10-01 12:30:00,192.06,193.99,192.05,193.42,88662.0,192.06,193.99,192.05,193.42,88662.0
2019-10-01 13:00:00,193.47,193.59,192.46,192.48,49749.0,193.47,193.59,192.46,192.48,49749.0
2019-10-01 13:30:00,192.54,192.85,192.19,192.69,36245.0,192.54,192.85,192.19,192.69,36245.0
2019-10-01 14:00:00,192.65,193.33,192.6,192.87,48028.0,192.65,193.33,192.6,192.87,48028.0
2019-10-01 14:30:00,192.95,193.3,192.63,192.85,34250.0,192.95,193.3,192.63,192.85,34250.0
2019-10-01 15:00:00,192.97,193.39,192.75,193.17,42873.0,192.97,193.39,192.75,193.17,42873.0
2019-10-01 15:30:00,193.16,193.19,192.61,192.67,95800.0,193.16,193.19,192.61,192.67,95800.0
2019-10-02 09:30:00,190.92,191.75,189.24,190.11,147237.0,190.92,191.75,189.24,190.11,147237.0
2019-10-02 10:00:00,190.0,190.87,188.56,188.64,72093.0,190.0,190.87,188.56,188.64,72093.0
2019-10-02 10:30:00,188.58,189.0,187.12,188.79,135726.0,188.58,189.0,187.12,188.79,135726.0
2019-10-02 11:00:00,188.93,189.41,187.71,188.15,90347.0,188.93,189.41,187.71,188.15,90347.0
2019-10-02 11:30:00,188.2,189.03,187.62,188.64,59373.0,188.2,189.03,187.62,188.64,59373.0
2019-10-02 12:00:00,188.52,189.04,187.94,188.31,55986.0,188.52,189.04,187.94,188.31,55986.0
2019-10-02 12:30:00,188.31,188.74,188.07,188.31,37439.0,188.31,188.74,188.07,188.31,37439.0
2019-10-02 13:00:00,188.3,189.14,188.11,189.05,36087.0,188.3,189.14,188.11,189.05,36087.0
2019-10-02 13:30:00,189.02,189.1,188.56,188.86,23501.0,189.02,189.1,188.56,188.86,23501.0
2019-10-02 14:00:00,188.79,189.64,188.47,189.47,24545.0,188.79,189.64,188.47,189.47,24545.0
2019-10-02 14:30:00,189.52,190.16,189.19,190.1,52586.0,189.52,190.16,189.19,190.1,52586.0
2019-10-02 15:00:00,190.11,190.39,189.6,189.9,52920.0,190.11,190.39,189.6,189.9,52920.0
2019-10-02 15:30:00,189.8,190.0,189.09,189.14,119703.0,189.8,190.0,189.09,189.14,119703.0
2019-10-03 09:30:00,188.76,189.73,188.19,189.38,94615.0,188.76,189.73,188.19,189.38,94615.0
2019-10-03 10:00:00,189.33,189.34,185.36,186.91,157742.0,189.33,189.34,185.36,186.91,157742.0
2019-10-03 10:30:00,187.02,187.33,185.6,186.84,94649.0,187.02,187.33,185.6,186.84,94649.0
2019-10-03 11:00:00,186.81,188.47,186.72,188.0,65563.0,186.81,188.47,186.72,188.0,65563.0
2019-10-03 11:30:00,188.05,188.05,186.92,187.1,33723.0,188.05,188.05,186.92,187.1,33723.0
2019-10-03 12:00:00,187.11,187.89,186.84,187.79,28890.0,187.11,187.89,186.84,187.79,28890.0
2019-10-03 12:30:00,187.77,188.36,187.68,188.29,30713.0,187.77,188.36,187.68,188.29,30713.0
2019-10-03 13:00:00,188.28,188.63,187.83,188.31,32120.0,188.28,188.63,187.83,188.31,32120.0
2019-10-03 13:30:00,188.3,189.13,188.2,188.87,36634.0,188.3,189.13,188.2,188.87,36634.0
2019-10-03 14:00:00,188.87,189.24,188.55,189.24,28586.0,188.87,189.24,188.55,189.24,28586.0
2019-10-03 14:30:00,189.16,189.94,189.08,189.71,54475.0,189.16,189.94,189.08,189.71,54475.0
2019-10-03 15:00:00,189.75,190.18,189.7,189.97,54699.0,189.75,190.18,189.7,189.97,54699.0
2019-10-03 15:30:00,190.01,190.3,189.32,190.15,92586.0,190.01,190.3,189.32,190.15,92586.0
2019-10-04 09:30:00,190.45,191.99,190.0,191.3,93806.0,190.45,191.99,190.0,191.3,93806.0
2019-10-04 10:00:00,191.3,192.16,190.8,190.8,73108.0,191.3,192.16,190.8,190.8,73108.0
2019-10-04 10:30:00,190.69,190.83,189.94,190.46,55521.0,190.69,190.83,189.94,190.46,55521.0
2019-10-04 11:00:00,190.2,191.58,190.2,191.33,42555.0,190.2,191.58,190.2,191.33,42555.0
2019-10-04 11:30:00,191.25,192.06,191.2,191.84,51137.0,191.25,192.06,191.2,191.84,51137.0
2019-10-04 12:00:00,191.8,192.55,191.8,192.18,42559.0,191.8,192.55,191.8,192.18,42559.0
2019-10-04 12:30:00,192.12,192.46,192.11,192.14,15308.0,192.12,192.46,192.11,192.14,15308.0
2019-10-04 13:00:00,192.23,192.31,191.87,192.28,28770.0,192.23,192.31,191.87,192.28,28770.0
2019-10-04 13:30:00,192.3,192.95,192.29,192.87,24321.0,192.3,192.95,192.29,192.87,24321.0
2019-10-04 14:00:00,192.98,193.0,192.33,192.87,26237.0,192.98,193.0,192.33,192.87,26237.0
2019-10-04 14:30:00,192.9,193.31,192.41,192.66,35257.0,192.9,193.31,192.41,192.66,35257.0
2019-10-04 15:00:00,192.59,192.96,192.42,192.68,50355.0,192.59,192.96,192.42,192.68,50355.0
2019-10-04 15:30:00,192.69,193.43,192.69,193.11,126874.0,192.69,193.43,192.69,193.11,126874.0
2019-10-07 09:30:00,191.92,193.4,191.23,191.93,74577.0,191.92,193.4,191.23,191.93,74577.0
2019-10-07 10:00:00,191.98,192.73,191.66,192.09,47122.0,191.98,192.73,191.66,192.09,47122.0
2019-10-07 10:30:00,192.1,192.1,191.32,191.82,36179.0,192.1,192.1,191.32,191.82,36179.0
2019-10-07 11:00:00,192.0,192.76,191.34,191.34,48229.0,192.0,192.76,191.34,191.34,48229.0
2019-10-07 11:30:00,191.35,191.93,191.35,191.78,25343.0,191.35,191.93,191.35,191.78,25343.0
2019-10-07 12:00:00,191.82,191.92,190.93,190.99,37430.0,191.82,191.92,190.93,190.99,37430.0
2019-10-07 12:30:00,190.95,191.88,190.81,191.68,32355.0,190.95,191.88,190.81,191.68,32355.0
2019-10-07 13:00:00,191.72,191.93,191.03,191.5,27210.0,191.72,191.93,191.03,191.5,27210.0
2019-10-07 13:30:00,191.53,192.85,191.5,192.38,51827.0,191.53,192.85,191.5,192.38,51827.0
2019-10-07 14:00:00,192.36,192.5,191.76,192.28,35556.0,192.36,192.5,191.76,192.28,35556.0
2019-10-07 14:30:00,192.28,192.29,191.21,191.6,37460.0,192.28,192.29,191.21,191.6,37460.0
2019-10-07 15:00:00,191.58,192.29,191.58,192.2,41461.0,191.58,192.29,191.58,192.2,41461.0
2019-10-07 15:30:00,192.19,192.19,191.61,191.75,92269.0,192.19,192.19,191.61,191.75,92269.0
2019-10-08 09:30:00,190.06,190.41,188.94,189.75,56339.0,190.06,190.41,188.94,189.75,56339.0
2019-10-08 10:00:00,189.73,190.22,189.07,189.55,26346.0,189.73,190.22,189.07,189.55,26346.0
2019-10-08 10:30:00,189.59,190.97,189.59,190.86,32327.0,189.59,190.97,189.59,190.86,32327.0
2019-10-08 11:00:00,190.84,191.25,190.36,190.55,37087.0,190.84,191.25,190.36,190.55,37087.0
2019-10-08 11:30:00,190.46,190.72,190.01,190.63,17910.0,190.46,190.72,190.01,190.63,17910.0
2019-10-08 12:00:00,190.67,191.43,190.19,191.43,19258.0,190.67,191.43,190.19,191.43,19258.0
2019-10-08 12:30:00,191.44,192.16,190.98,191.7,33436.0,191.44,192.16,190.98,191.7,33436.0
2019-10-08 13:00:00,191.71,192.18,191.3,192.07,19606.0,191.71,192.18,191.3,192.07,19606.0
2019-10-08 13:30:00,192.13,193.16,191.78,192.98,69733.0,192.13,193.16,191.78,192.98,69733.0
2019-10-08 14:00:00,192.91,193.21,192.38,193.18,41958.0,192.91,193.21,192.38,193.18,41958.0
2019-10-08 14:30:00,193.3,194.24,192.24,192.87,99975.0,193.3,194.24,192.24,192.87,99975.0
2019-10-08 15:00:00,192.89,193.0,191.75,192.29,77256.0,192.89,193.0,191.75,192.29,77256.0
2019-10-08 15:30:00,192.28,192.38,191.27,191.36,84018.0,192.28,192.38,191.27,191.36,84018.0
2019-10-09 09:30:00,193.85,193.9,192.4,193.78,81491.0,193.85,193.9,192.4,193.78,81491.0
2019-10-09 10:00:00,193.81,194.5,193.06,193.87,115731.0,193.81,194.5,193.06,193.87,115731.0
2019-10-09 10:30:00,193.67,193.96,193.28,193.91,46503.0,193.67,193.96,193.28,193.91,46503.0
2019-10-09 11:00:00,193.86,194.05,192.6,192.76,64548.0,193.86,194.05,192.6,192.76,64548.0
2019-10-09 11:30:00,192.69,193.69,192.65,193.33,28937.0,192.69,193.69,192.65,193.33,28937.0
2019-10-09 12:00:00,193.42,193.53,193.23,193.49,34386.0,193.42,193.53,193.23,193.49,34386.0
2019-10-09 12:30:00,193.49,193.81,193.23,193.5,21504.0,193.49,193.81,193.23,193.5,21504.0
2019-10-09 13:00:00,193.54,193.9,192.41,192.62,29204.0,193.54,193.9,192.41,192.62,29204.0
2019-10-09 13:30:00,192.56,193.29,192.44,193.02,27388.0,192.56,193.29,192.44,193.02,27388.0
2019-10-09 14:00:00,192.87,193.07,192.52,192.52,14565.0,192.87,193.07,192.52,192.52,14565.0
2019-10-09 14:30:00,192.49,192.8,192.39,192.72,33324.0,192.49,192.8,192.39,192.72,33324.0
2019-10-09 15:00:00,192.83,192.93,192.46,192.62,21513.0,192.83,192.93,192.46,192.62,21513.0
2019-10-09 15:30:00,192.6,192.82,192.0,192.16,80476.0,192.6,192.82,192.0,192.16,80476.0
2019-10-10 09:30:00,192.28,195.37,191.61,195.11,123002.0,192.28,195.37,191.61,195.11,123002.0
2019-10-10 10:00:00,195.21,195.5,194.26,194.26,81747.0,195.21,195.5,194.26,194.26,81747.0
2019-10-10 10:30:00,194.28,195.75,194.26,195.66,82961.0,194.28,195.75,194.26,195.66,82961.0
2019-10-10 11:00:00,195.7,196.6,195.59,196.33,168968.0,195.7,196.6,195.59,196.33,168968.0
2019-10-10 11:30:00,196.37,196.85,195.84,196.5,121526.0,196.37,196.85,195.84,196.5,121526.0
2019-10-10 12:00:00,196.48,196.74,196.33,196.46,82889.0,196.48,196.74,196.33,196.46,82889.0
2019-10-10 12:30:00,196.43,196.76,196.18,196.56,116436.0,196.43,196.76,196.18,196.56,116436.0
2019-10-10 13:00:00,196.56,196.73,196.47,196.67,39770.0,196.56,196.73,196.47,196.67,39770.0
2019-10-10 13:30:00,196.61,197.26,196.53,197.15,100308.0,196.61,197.26,196.53,197.15,100308.0
2019-10-10 14:00:00,197.04,197.54,196.57,197.35,231520.0,197.04,197.54,196.57,197.35,231520.0
2019-10-10 14:30:00,197.29,197.8,196.81,197.79,161480.0,197.29,197.8,196.81,197.79,161480.0
2019-10-10 15:00:00,197.72,198.09,197.41,197.53,187439.0,197.72,198.09,197.41,197.53,187439.0
2019-10-10 15:30:00,197.58,198.22,197.43,198.12,312693.0,197.58,198.22,197.43,198.12,312693.0
2019-10-11 09:30:00,199.55,202.0,199.55,200.84,305039.0,199.55,202.0,199.55,200.84,305039.0
2019-10-11 10:00:00,200.85,202.09,200.65,201.05,175857.0,200.85,202.09,200.65,201.05,175857.0
2019-10-11 10:30:00,201.02,201.45,200.71,201.32,163937.0,201.02,201.45,200.71,201.32,163937.0
2019-10-11 11:00:00,201.3,202.24,201.3,201.64,98126.0,201.3,202.24,201.3,201.64,98126.0
2019-10-11 11:30:00,201.69,202.54,201.2,201.9,113094.0,201.69,202.54,201.2,201.9,113094.0
2019-10-11 12:00:00,201.93,202.23,201.04,201.96,147889.0,201.93,202.23,201.04,201.96,147889.0
2019-10-11 12:30:00,202.13,202.14,201.01,202.01,93481.0,202.13,202.14,201.01,202.01,93481.0
2019-10-11 13:00:00,201.96,202.47,201.7,201.96,44048.0,201.96,202.47,201.7,201.96,44048.0
2019-10-11 13:30:00,201.99,202.98,201.75,202.41,57017.0,201.99,202.98,201.75,202.41,57017.0
2019-10-11 14:00:00,202.39,202.67,202.03,202.17,63983.0,202.39,202.67,202.03,202.17,63983.0
2019-10-11 14:30:00,202.25,202.4,201.9,202.07,30295.0,202.25,202.4,201.9,202.07,30295.0
2019-10-11 15:00:00,202.06,202.08,201.76,202.0,65472.0,202.06,202.08,201.76,202.0,65472.0
2019-10-11 15:30:00,202.04,202.23,201.17,201.6,390418.0,202.04,202.23,201.17,201.6,390418.0
2019-10-14 09:30:00,201.89,202.7,201.24,202.54,83984.0,201.89,202.7,201.24,202.54,83984.0
2019-10-14 10:00:00,202.45,204.7,202.39,204.14,209555.0,202.45,204.7,202.39,204.14,209555.0
2019-10-14 10:30:00,204.06,205.11,203.9,204.69,137583.0,204.06,205.11,203.9,204.69,137583.0
2019-10-14 11:00:00,204.57,204.69,203.66,204.06,185193.0,204.57,204.69,203.66,204.06,185193.0
2019-10-14 11:30:00,204.05,204.32,203.93,204.0,64129.0,204.05,204.32,203.93,204.0,64129.0
2019-10-14 12:00:00,204.02,204.13,202.68,202.69,92494.0,204.02,204.13,202.68,202.69,92494.0
2019-10-14 12:30:00,202.59,202.75,201.69,202.25,53182.0,202.59,202.75,201.69,202.25,53182.0
2019-10-14 13:00:00,202.31,202.55,201.97,202.11,27613.0,202.31,202.55,201.97,202.11,27613.0
2019-10-14 13:30:00,201.98,202.2,201.93,202.16,30044.0,201.98,202.2,201.93,202.16,30044.0
2019-10-14 14:00:00,202.13,202.76,202.07,202.48,51481.0,202.13,202.76,202.07,202.48,51481.0
2019-10-14 14:30:00,202.45,202.45,202.05,202.16,45920.0,202.45,202.45,202.05,202.16,45920.0
2019-10-14 15:00:00,202.11,203.19,202.1,203.0,123167.0,202.11,203.19,202.1,203.0,123167.0
2019-10-14 15:30:00,202.98,203.3,202.91,203.04,186493.0,202.98,203.3,202.91,203.04,186493.0
2019-10-15 09:30:00,203.4,205.4,203.14,205.0,152953.0,203.4,205.4,203.14,205.0,152953.0
2019-10-15 10:00:00,204.96,205.29,204.8,205.02,192161.0,204.96,205.29,204.8,205.02,192161.0
2019-10-15 10:30:00,205.02,205.12,203.59,203.59,154178.0,205.02,205.12,203.59,203.59,154178.0
2019-10-15 11:00:00,203.65,203.74,202.68,203.05,141223.0,203.65,203.74,202.68,203.05,141223.0
2019-10-15 11:30:00,203.03,203.11,202.31,202.55,56221.0,203.03,203.11,202.31,202.55,56221.0
2019-10-15 12:00:00,202.55,203.2,202.54,202.94,48562.0,202.55,203.2,202.54,202.94,48562.0
2019-10-15 12:30:00,202.91,203.18,202.85,203.14,67558.0,202.91,203.18,202.85,203.14,67558.0
2019-10-15 13:00:00,203.14,203.25,202.95,203.18,39454.0,203.14,203.25,202.95,203.18,39454.0
2019-10-15 13:30:00,203.21,203.97,203.21,203.82,23459.0,203.21,203.97,203.21,203.82,23459.0
2019-10-15 14:00:00,203.81,204.03,203.64,203.66,28461.0,203.81,204.03,203.64,203.66,28461.0
2019-10-15 14:30:00,203.62,204.56,203.0,204.56,311974.0,203.62,204.56,203.0,204.56,311974.0
2019-10-15 15:00:00,204.51,204.62,203.18,204.02,128401.0,204.51,204.62,203.18,204.02,128401.0
2019-10-15 15:30:00,204.03,204.2,203.9,203.94,143882.0,204.03,204.2,203.9,203.94,143882.0
2019-10-16 09:30:00,202.36,203.5,201.67,202.19,206299.0,202.36,203.5,201.67,202.19,206299.0
2019-10-16 10:00:00,202.18,203.5,201.95,202.84,60323.0,202.18,203.5,201.95,202.84,60323.0
2019-10-16 10:30:00,202.74,203.01,202.33,202.56,61297.0,202.74,203.01,202.33,202.56,61297.0
2019-10-16 11:00:00,202.53,203.09,202.35,203.0,82297.0,202.53,203.09,202.35,203.0,82297.0
2019-10-16 11:30:00,203.01,203.34,202.85,203.25,52448.0,203.01,203.34,202.85,203.25,52448.0
2019-10-16 12:00:00,203.23,203.39,202.88,203.03,62773.0,203.23,203.39,202.88,203.03,62773.0
2019-10-16 12:30:00,203.04,203.7,202.98,203.57,100751.0,203.04,203.7,202.98,203.57,100751.0
2019-10-16 13:00:00,203.57,203.91,202.93,203.02,93354.0,203.57,203.91,202.93,203.02,93354.0
2019-10-16 13:30:00,203.09,203.61,203.02,203.49,45086.0,203.09,203.61,203.02,203.49,45086.0
2019-10-16 14:00:00,203.5,203.93,203.42,203.5,52167.0,203.5,203.93,203.42,203.5,52167.0
2019-10-16 14:30:00,203.55,203.73,203.45,203.5,29901.0,203.55,203.73,203.45,203.5,29901.0
2019-10-16 15:00:00,203.53,203.68,203.1,203.13,109216.0,203.53,203.68,203.1,203.13,109216.0
2019-10-16 15:30:00,203.13,203.33,203.0,203.07,131935.0,203.13,203.33,203.0,203.07,131935.0
2019-10-17 09:30:00,204.8,205.4,204.23,205.27,183537.0,204.8,205.4,204.23,205.27,183537.0
2019-10-17 10:00:00,205.2,205.35,204.9,205.07,75488.0,205.2,205.35,204.9,205.07,75488.0
2019-10-17 10:30:00,205.05,205.65,204.56,205.15,162171.0,205.05,205.65,204.56,205.15,162171.0
2019-10-17 11:00:00,205.13,205.13,204.3,204.52,139827.0,205.13,205.13,204.3,204.52,139827.0
2019-10-17 11:30:00,204.5,204.85,204.49,204.79,82791.0,204.5,204.85,204.49,204.79,82791.0
2019-10-17 12:00:00,204.79,204.9,204.37,204.73,35973.0,204.79,204.9,204.37,204.73,35973.0
2019-10-17 12:30:00,204.74,204.92,204.59,204.84,22557.0,204.74,204.92,204.59,204.84,22557.0
2019-10-17 13:00:00,204.81,204.93,204.47,204.55,21071.0,204.81,204.93,204.47,204.55,21071.0
2019-10-17 13:30:00,204.54,204.7,204.39,204.49,66161.0,204.54,204.7,204.39,204.49,66161.0
2019-10-17 14:00:00,204.53,204.78,204.36,204.68,70860.0,204.53,204.78,204.36,204.68,70860.0
2019-10-17 14:30:00,204.62,204.85,204.55,204.59,26339.0,204.62,204.85,204.55,204.59,26339.0
2019-10-17 15:00:00,204.6,204.8,204.5,204.8,33329.0,204.6,204.8,204.5,204.8,33329.0
2019-10-17 15:30:00,204.8,205.23,204.77,205.04,102379.0,204.8,205.23,204.77,205.04,102379.0
2019-10-18 09:30:00,203.7,205.98,203.31,204.56,138244.0,203.7,205.98,203.31,204.56,138244.0
2019-10-18 10:00:00,204.69,205.11,204.1,205.06,83787.0,204.69,205.11,204.1,205.06,83787.0
2019-10-18 10:30:00,205.11,205.42,204.84,205.42,100338.0,205.11,205.42,204.84,205.42,100338.0
2019-10-18 11:00:00,205.44,205.89,205.24,205.7,61555.0,205.44,205.89,205.24,205.7,61555.0
2019-10-18 11:30:00,205.66,205.78,204.64,204.93,245263.0,205.66,205.78,204.64,204.93,245263.0
2019-10-18 12:00:00,204.78,205.9,204.71,205.17,99396.0,204.78,205.9,204.71,205.17,99396.0
2019-10-18 12:30:00,205.08,206.55,205.07,206.51,123763.0,205.08,206.55,205.07,206.51,123763.0
2019-10-18 13:00:00,206.5,207.18,206.5,207.02,58014.0,206.5,207.18,206.5,207.02,58014.0
2019-10-18 13:30:00,206.99,208.26,206.99,208.0,112690.0,206.99,208.26,206.99,208.0,112690.0
2019-10-18 14:00:00,208.02,208.19,207.65,207.92,140611.0,208.02,208.19,207.65,207.92,140611.0
2019-10-18 14:30:00,207.88,208.05,207.06,208.05,101438.0,207.88,208.05,207.06,208.05,101438.0
2019-10-18 15:00:00,208.03,208.31,207.84,208.07,220277.0,208.03,208.31,207.84,208.07,220277.0
2019-10-18 15:30:00,208.08,209.02,207.0,207.0,327720.0,208.08,209.02,207.0,207.0,327720.0
2019-10-21 09:30:00,207.16,207.65,205.16,205.49,109728.0,207.16,207.65,205.16,205.49,109728.0
2019-10-21 10:00:00,205.49,205.89,204.21,204.79,97669.0,205.49,205.89,204.21,204.79,97669.0
2019-10-21 10:30:00,204.8,204.86,203.32,203.97,113315.0,204.8,204.86,203.32,203.97,113315.0
2019-10-21 11:00:00,204.02,204.21,203.25,203.58,66576.0,204.02,204.21,203.25,203.58,66576.0
2019-10-21 11:30:00,203.6,203.9,203.0,203.26,63094.0,203.6,203.9,203.0,203.26,63094.0
2019-10-21 12:00:00,203.23,203.48,203.02,203.41,76549.0,203.23,203.48,203.02,203.41,76549.0
2019-10-21 12:30:00,203.44,204.56,203.12,203.82,108618.0,203.44,204.56,203.12,203.82,108618.0
2019-10-21 13:00:00,203.87,204.73,203.83,204.3,117291.0,203.87,204.73,203.83,204.3,117291.0
2019-10-21 13:30:00,204.29,204.29,203.72,203.91,43988.0,204.29,204.29,203.72,203.91,43988.0
2019-10-21 14:00:00,203.89,204.44,203.86,204.4,41348.0,203.89,204.44,203.86,204.4,41348.0
2019-10-21 14:30:00,204.37,205.06,204.35,204.98,64203.0,204.37,205.06,204.35,204.98,64203.0
2019-10-21 15:00:00,204.99,205.17,204.8,205.15,52396.0,204.99,205.17,204.8,205.15,52396.0
2019-10-21 15:30:00,205.12,205.41,204.85,205.34,149382.0,205.12,205.41,204.85,205.34,149382.0
2019-10-22 09:30:00,206.42,207.17,205.8,205.81,211245.0,206.42,207.17,205.8,205.81,211245.0
2019-10-22 10:00:00,205.94,206.28,204.86,205.05,51369.0,205.94,206.28,204.86,205.05,51369.0
2019-10-22 10:30:00,205.22,205.69,204.7,205.39,67283.0,205.22,205.69,204.7,205.39,67283.0
2019-10-22 11:00:00,205.32,205.47,204.9,205.35,24971.0,205.32,205.47,204.9,205.35,24971.0
2019-10-22 11:30:00,205.3,205.97,205.16,205.3,20498.0,205.3,205.97,205.16,205.3,20498.0
2019-10-22 12:00:00,205.34,206.03,205.28,205.66,24651.0,205.34,206.03,205.28,205.66,24651.0
2019-10-22 12:30:00,205.56,205.67,205.22,205.5,28294.0,205.56,205.67,205.22,205.5,28294.0
2019-10-22 13:00:00,205.56,205.73,205.06,205.1,23592.0,205.56,205.73,205.06,205.1,23592.0
2019-10-22 13:30:00,205.06,205.3,204.4,204.49,23275.0,205.06,205.3,204.4,204.49,23275.0
2019-10-22 14:00:00,204.44,204.75,204.1,204.27,51770.0,204.44,204.75,204.1,204.27,51770.0
2019-10-22 14:30:00,204.36,204.56,204.06,204.41,62598.0,204.36,204.56,204.06,204.41,62598.0
2019-10-22 15:00:00,204.44,204.67,204.08,204.56,48146.0,204.44,204.67,204.08,204.56,48146.0
2019-10-22 15:30:00,204.56,204.89,203.96,204.49,121761.0,204.56,204.89,203.96,204.49,121761.0
2019-10-23 09:30:00,204.05,205.69,203.5,205.25,67719.0,204.05,205.69,203.5,205.25,67719.0
2019-10-23 10:00:00,205.26,205.46,204.5,204.87,74980.0,205.26,205.46,204.5,204.87,74980.0
2019-10-23 10:30:00,204.9,205.19,204.31,205.13,40186.0,204.9,205.19,204.31,205.13,40186.0
2019-10-23 11:00:00,205.14,205.89,205.1,205.36,49966.0,205.14,205.89,205.1,205.36,49966.0
2019-10-23 11:30:00,205.31,205.56,204.97,205.47,24512.0,205.31,205.56,204.97,205.47,24512.0
2019-10-23 12:00:00,205.46,205.86,205.4,205.75,19783.0,205.46,205.86,205.4,205.75,19783.0
2019-10-23 12:30:00,205.77,206.1,205.48,205.9,73214.0,205.77,206.1,205.48,205.9,73214.0
2019-10-23 13:00:00,205.95,206.42,205.38,206.23,65239.0,205.95,206.42,205.38,206.23,65239.0
2019-10-23 13:30:00,206.3,206.42,205.43,205.43,36741.0,206.3,206.42,205.43,205.43,36741.0
2019-10-23 14:00:00,205.43,205.55,205.03,205.33,28469.0,205.43,205.55,205.03,205.33,28469.0
2019-10-23 14:30:00,205.33,205.47,204.97,205.43,35677.0,205.33,205.47,204.97,205.43,35677.0
2019-10-23 15:00:00,205.39,205.82,205.38,205.58,60380.0,205.39,205.82,205.38,205.58,60380.0
2019-10-23 15:30:00,205.56,205.66,205.29,205.36,126587.0,205.56,205.66,205.29,205.36,126587.0
2019-10-24 09:30:00,205.22,205.99,204.91,205.19,48182.0,205.22,205.99,204.91,205.19,48182.0
2019-10-24 10:00:00,205.19,206.26,205.1,205.51,88854.0,205.19,206.26,205.1,205.51,88854.0
2019-10-24 10:30:00,205.5,206.52,205.25,206.36,44822.0,205.5,206.52,205.25,206.36,44822.0
2019-10-24 11:00:00,206.37,206.51,206.08,206.31,29849.0,206.37,206.51,206.08,206.31,29849.0
2019-10-24 11:30:00,206.24,206.61,206.18,206.47,33190.0,206.24,206.61,206.18,206.47,33190.0
2019-10-24 12:00:00,206.47,206.63,205.19,205.78,85706.0,206.47,206.63,205.19,205.78,85706.0
2019-10-24 12:30:00,205.61,205.92,205.51,205.65,12879.0,205.61,205.92,205.51,205.65,12879.0
2019-10-24 13:00:00,205.64,205.95,205.58,205.84,19976.0,205.64,205.95,205.58,205.84,19976.0
2019-10-24 13:30:00,205.88,206.25,205.75,206.25,29053.0,205.88,206.25,205.75,206.25,29053.0
2019-10-24 14:00:00,206.24,206.4,205.99,206.1,19766.0,206.24,206.4,205.99,206.1,19766.0
2019-10-24 14:30:00,206.08,206.38,206.06,206.27,13662.0,206.08,206.38,206.06,206.27,13662.0
2019-10-24 15:00:00,206.33,206.6,206.23,206.39,23856.0,206.33,206.6,206.23,206.39,23856.0
2019-10-24 15:30:00,206.44,206.88,206.39,206.84,115474.0,206.44,206.88,206.39,206.84,115474.0
2019-10-25 09:30:00,206.35,206.84,205.0,206.37,118509.0,206.35,206.84,205.0,206.37,118509.0
2019-10-25 10:00:00,206.38,207.96,206.28,207.72,47652.0,206.38,207.96,206.28,207.72,47652.0
2019-10-25 10:30:00,207.45,207.52,206.59,206.95,39030.0,207.45,207.52,206.59,206.95,39030.0
2019-10-25 11:00:00,207.05,207.71,206.54,207.6,33628.0,207.05,207.71,206.54,207.6,33628.0
2019-10-25 11:30:00,207.68,207.8,207.32,207.38,52113.0,207.68,207.8,207.32,207.38,52113.0
2019-10-25 12:00:00,207.4,207.45,206.96,207.18,42104.0,207.4,207.45,206.96,207.18,42104.0
2019-10-25 12:30:00,207.18,207.58,207.17,207.25,21535.0,207.18,207.58,207.17,207.25,21535.0
2019-10-25 13:00:00,207.25,207.8,207.03,207.72,29972.0,207.25,207.8,207.03,207.72,29972.0
2019-10-25 13:30:00,207.69,207.92,207.61,207.92,46164.0,207.69,207.92,207.61,207.92,46164.0
2019-10-25 14:00:00,207.83,207.9,207.34,207.6,27610.0,207.83,207.9,207.34,207.6,27610.0
2019-10-25 14:30:00,207.64,207.81,207.31,207.58,35555.0,207.64,207.81,207.31,207.58,35555.0
2019-10-25 15:00:00,207.53,207.74,207.35,207.49,42188.0,207.53,207.74,207.35,207.49,42188.0
2019-10-25 15:30:00,207.52,208.06,207.44,208.0,168636.0,207.52,208.06,207.44,208.0,168636.0
2019-10-28 09:30:00,203.9,205.95,203.0,204.87,378776.0,203.9,205.95,203.0,204.87,378776.0
2019-10-28 10:00:00,205.0,207.0,204.73,206.95,255974.0,205.0,207.0,204.73,206.95,255974.0
2019-10-28 10:30:00,206.94,207.53,206.66,207.01,207858.0,206.94,207.53,206.66,207.01,207858.0
2019-10-28 11:00:00,207.02,207.4,206.54,207.06,258644.0,207.02,207.4,206.54,207.06,258644.0
2019-10-28 11:30:00,207.09,207.15,206.3,206.6,112187.0,207.09,207.15,206.3,206.6,112187.0
2019-10-28 12:00:00,206.58,206.71,204.97,205.16,66047.0,206.58,206.71,204.97,205.16,66047.0
2019-10-28 12:30:00,205.21,205.33,204.51,204.87,156689.0,205.21,205.33,204.51,204.87,156689.0
2019-10-28 13:00:00,204.93,205.88,204.84,205.49,29900.0,204.93,205.88,204.84,205.49,29900.0
2019-10-28 13:30:00,205.49,205.75,205.25,205.34,19753.0,205.49,205.75,205.25,205.34,19753.0
2019-10-28 14:00:00,205.38,206.08,205.34,205.94,45049.0,205.38,206.08,205.34,205.94,45049.0
2019-10-28 14:30:00,205.91,205.99,205.54,205.59,32825.0,205.91,205.99,205.54,205.59,32825.0
2019-10-28 15:00:00,205.67,206.13,205.62,205.95,94283.0,205.67,206.13,205.62,205.95,94283.0
2019-10-28 15:30:00,205.95,206.27,205.77,205.93,293695.0,205.95,206.27,205.77,205.93,293695.0
2019-10-29 09:30:00,206.13,206.74,204.66,206.57,113992.0,206.13,206.74,204.66,206.57,113992.0
2019-10-29 10:00:00,206.46,206.59,205.84,206.36,26721.0,206.46,206.59,205.84,206.36,26721.0
2019-10-29 10:30:00,206.37,207.48,206.36,207.1,109944.0,206.37,207.48,206.36,207.1,109944.0
2019-10-29 11:00:00,207.17,207.23,205.79,206.24,43216.0,207.17,207.23,205.79,206.24,43216.0
2019-10-29 11:30:00,206.16,206.34,205.63,205.91,38234.0,206.16,206.34,205.63,205.91,38234.0
2019-10-29 12:00:00,205.84,206.42,205.55,206.41,44895.0,205.84,206.42,205.55,206.41,44895.0
2019-10-29 12:30:00,206.36,207.38,206.07,206.68,138228.0,206.36,207.38,206.07,206.68,138228.0
2019-10-29 13:00:00,206.78,207.02,206.06,206.08,46771.0,206.78,207.02,206.06,206.08,46771.0
2019-10-29 13:30:00,206.06,206.45,206.05,206.25,54765.0,206.06,206.45,206.05,206.25,54765.0
2019-10-29 14:00:00,206.25,206.25,205.91,206.09,47813.0,206.25,206.25,205.91,206.09,47813.0
2019-10-29 14:30:00,206.1,206.44,206.04,206.29,26235.0,206.1,206.44,206.04,206.29,26235.0
2019-10-29 15:00:00,206.29,206.38,205.77,206.02,44987.0,206.29,206.38,205.77,206.02,44987.0
2019-10-29 15:30:00,206.06,206.12,205.4,205.57,122088.0,206.06,206.12,205.4,205.57,122088.0
2019-10-30 09:30:00,205.77,206.11,204.85,205.31,97067.0,205.77,206.11,204.85,205.31,97067.0
2019-10-30 10:00:00,205.36,205.86,204.77,205.05,56550.0,205.36,205.86,204.77,205.05,56550.0
2019-10-30 10:30:00,204.98,205.62,204.58,205.53,39717.0,204.98,205.62,204.58,205.53,39717.0
2019-10-30 11:00:00,205.5,205.66,204.44,205.17,49542.0,205.5,205.66,204.44,205.17,49542.0
2019-10-30 11:30:00,205.09,205.25,204.44,204.6,24315.0,205.09,205.25,204.44,204.6,24315.0
2019-10-30 12:00:00,204.59,205.25,204.37,204.57,146516.0,204.59,205.25,204.37,204.57,146516.0
2019-10-30 12:30:00,204.62,205.64,204.54,204.68,87792.0,204.62,205.64,204.54,204.68,87792.0
2019-10-30 13:00:00,204.72,204.94,204.36,204.84,33474.0,204.72,204.94,204.36,204.84,33474.0
2019-10-30 13:30:00,204.86,205.07,204.71,204.99,104071.0,204.86,205.07,204.71,204.99,104071.0
2019-10-30 14:00:00,204.96,205.14,204.3,204.94,108261.0,204.96,205.14,204.3,204.94,108261.0
2019-10-30 14:30:00,204.94,205.24,204.41,205.17,32162.0,204.94,205.24,204.41,205.17,32162.0
2019-10-30 15:00:00,205.2,205.98,205.16,205.68,65602.0,205.2,205.98,205.16,205.68,65602.0
2019-10-30 15:30:00,205.7,205.91,205.28,205.91,98146.0,205.7,205.91,205.28,205.91,98146.0
2019-10-31 09:30:00,205.35,207.4,204.78,205.0,151820.0,205.35,207.4,204.78,205.0,151820.0
2019-10-31 10:00:00,204.88,205.12,203.6,203.8,102603.0,204.88,205.12,203.6,203.8,102603.0
2019-10-31 10:30:00,203.75,204.02,203.15,203.89,98471.0,203.75,204.02,203.15,203.89,98471.0
2019-10-31 11:00:00,203.86,204.56,203.85,204.3,60117.0,203.86,204.56,203.85,204.3,60117.0
2019-10-31 11:30:00,204.25,204.89,204.18,204.59,53900.0,204.25,204.89,204.18,204.59,53900.0
2019-10-31 12:00:00,204.54,204.66,203.63,203.67,58178.0,204.54,204.66,203.63,203.67,58178.0
2019-10-31 12:30:00,203.69,203.84,203.16,203.73,49883.0,203.69,203.84,203.16,203.73,49883.0
2019-10-31 13:00:00,203.73,204.29,203.68,203.89,87395.0,203.73,204.29,203.68,203.89,87395.0
2019-10-31 13:30:00,203.92,204.29,203.83,204.14,70800.0,203.92,204.29,203.83,204.14,70800.0
2019-10-31 14:00:00,204.14,204.15,203.4,203.41,108242.0,204.14,204.15,203.4,203.41,108242.0
2019-10-31 14:30:00,203.4,203.79,203.36,203.79,111697.0,203.4,203.79,203.36,203.79,111697.0
2019-10-31 15:00:00,203.77,203.99,203.7,203.85,78087.0,203.77,203.99,203.7,203.85,78087.0
2019-10-31 15:30:00,203.85,204.41,203.85,204.24,182345.0,203.85,204.41,203.85,204.24,182345.0
2019-11-01 09:30:00,205.18,205.66,203.55,204.12,76944.0,205.18,205.66,203.55,204.12,76944.0
2019-11-01 10:00:00,204.08,204.79,203.3,203.31,50105.0,204.08,204.79,203.3,203.31,50105.0
2019-11-01 10:30:00,203.28,204.01,203.2,203.3,41912.0,203.28,204.01,203.2,203.3,41912.0
2019-11-01 11:00:00,203.31,203.62,202.33,202.4,80283.0,203.31,203.62,202.33,202.4,80283.0
2019-11-01 11:30:00,202.4,202.84,201.37,201.53,76321.0,202.4,202.84,201.37,201.53,76321.0
2019-11-01 12:00:00,201.56,201.59,199.93,200.18,88209.0,201.56,201.59,199.93,200.18,88209.0
2019-11-01 12:30:00,200.17,200.5,199.39,199.89,134137.0,200.17,200.5,199.39,199.89,134137.0
2019-11-01 13:00:00,199.91,200.28,199.23,199.35,79807.0,199.91,200.28,199.23,199.35,79807.0
2019-11-01 13:30:00,199.35,200.29,199.35,200.04,64076.0,199.35,200.29,199.35,200.04,64076.0
2019-11-01 14:00:00,200.08,200.09,199.31,199.67,65582.0,200.08,200.09,199.31,199.67,65582.0
2019-11-01 14:30:00,199.67,200.81,199.53,200.46,122185.0,199.67,200.81,199.53,200.46,122185.0
2019-11-01 15:00:00,200.46,200.72,200.11,200.59,55184.0,200.46,200.72,200.11,200.59,55184.0
2019-11-01 15:30:00,200.64,200.73,200.16,200.72,134899.0,200.64,200.73,200.16,200.72,134899.0
2019-11-04 09:30:00,203.89,204.0,197.06,198.88,404722.0,203.89,204.0,197.06,198.88,404722.0
2019-11-04 10:00:00,198.86,199.27,197.61,197.9,133692.0,198.86,199.27,197.61,197.9,133692.0
2019-11-04 10:30:00,197.9,198.16,196.03,196.66,161205.0,197.9,198.16,196.03,196.66,161205.0
2019-11-04 11:00:00,196.7,197.18,196.15,196.5,119707.0,196.7,197.18,196.15,196.5,119707.0
2019-11-04 11:30:00,196.53,196.76,195.22,195.49,117354.0,196.53,196.76,195.22,195.49,117354.0
2019-11-04 12:00:00,195.48,196.11,195.01,196.11,57704.0,195.48,196.11,195.01,196.11,57704.0
2019-11-04 12:30:00,196.11,196.43,195.65,195.87,54683.0,196.11,196.43,195.65,195.87,54683.0
2019-11-04 13:00:00,195.87,196.93,195.86,196.39,104173.0,195.87,196.93,195.86,196.39,104173.0
2019-11-04 13:30:00,196.39,196.59,195.54,195.63,67191.0,196.39,196.59,195.54,195.63,67191.0
2019-11-04 14:00:00,195.62,195.86,195.11,195.11,79060.0,195.62,195.86,195.11,195.11,79060.0
2019-11-04 14:30:00,195.14,195.14,194.15,194.93,184858.0,195.14,195.14,194.15,194.93,184858.0
2019-11-04 15:00:00,194.95,195.49,194.52,195.37,113599.0,194.95,195.49,194.52,195.37,113599.0
2019-11-04 15:30:00,195.42,196.66,195.24,196.47,266621.0,195.42,196.66,195.24,196.47,266621.0
2019-11-05 09:30:00,197.0,197.74,196.18,197.08,117515.0,197.0,197.74,196.18,197.08,117515.0
2019-11-05 10:00:00,197.29,197.89,194.84,194.84,96482.0,197.29,197.89,194.84,194.84,96482.0
2019-11-05 10:30:00,194.88,195.13,192.19,192.56,188355.0,194.88,195.13,192.19,192.56,188355.0
2019-11-05 11:00:00,192.52,192.76,191.53,191.9,138178.0,192.52,192.76,191.53,191.9,138178.0
2019-11-05 11:30:00,191.97,193.76,191.65,193.21,122752.0,191.97,193.76,191.65,193.21,122752.0
2019-11-05 12:00:00,193.25,193.42,192.06,192.37,62611.0,193.25,193.42,192.06,192.37,62611.0
2019-11-05 12:30:00,192.3,192.78,192.05,192.67,56282.0,192.3,192.78,192.05,192.67,56282.0
2019-11-05 13:00:00,192.66,192.71,191.87,192.28,68605.0,192.66,192.71,191.87,192.28,68605.0
2019-11-05 13:30:00,192.27,192.27,191.4,191.74,88641.0,192.27,192.27,191.4,191.74,88641.0
2019-11-05 14:00:00,191.74,193.21,191.21,192.87,117074.0,191.74,193.21,191.21,192.87,117074.0
2019-11-05 14:30:00,192.86,193.67,192.61,193.67,93278.0,192.86,193.67,192.61,193.67,93278.0
2019-11-05 15:00:00,193.69,193.7,193.34,193.35,92136.0,193.69,193.7,193.34,193.35,92136.0
2019-11-05 15:30:00,193.36,194.44,193.17,194.44,230414.0,193.36,194.44,193.17,194.44,230414.0
2019-11-06 09:30:00,196.98,197.06,194.29,196.96,264563.0,196.98,197.06,194.29,196.96,264563.0
2019-11-06 10:00:00,196.94,197.8,196.85,197.21,144820.0,196.94,197.8,196.85,197.21,144820.0
2019-11-06 10:30:00,197.19,197.8,196.81,197.37,111689.0,197.19,197.8,196.81,197.37,111689.0
2019-11-06 11:00:00,197.46,197.74,197.1,197.69,76223.0,197.46,197.74,197.1,197.69,76223.0
2019-11-06 11:30:00,197.75,198.43,197.15,197.43,101949.0,197.75,198.43,197.15,197.43,101949.0
2019-11-06 12:00:00,197.46,197.75,197.39,197.61,51695.0,197.46,197.75,197.39,197.61,51695.0
2019-11-06 12:30:00,197.64,197.74,197.18,197.74,91783.0,197.64,197.74,197.18,197.74,91783.0
2019-11-06 13:00:00,197.83,198.06,197.68,197.79,36227.0,197.83,198.06,197.68,197.79,36227.0
2019-11-06 13:30:00,197.9,198.62,197.74,197.82,181186.0,197.9,198.62,197.74,197.82,181186.0
2019-11-06 14:00:00,197.91,197.96,197.51,197.67,38437.0,197.91,197.96,197.51,197.67,38437.0
2019-11-06 14:30:00,197.7,197.94,197.48,197.67,47091.0,197.7,197.94,197.48,197.67,47091.0
2019-11-06 15:00:00,197.65,198.58,197.57,198.5,79481.0,197.65,198.58,197.57,198.5,79481.0
2019-11-06 15:30:00,198.51,200.9,198.41,200.87,574305.0,198.51,200.9,198.41,200.87,574305.0
2019-11-07 09:30:00,201.8,202.47,200.9,201.75,170602.0,201.8,202.47,200.9,201.75,170602.0
2019-11-07 10:00:00,201.91,203.07,201.36,202.61,101426.0,201.91,203.07,201.36,202.61,101426.0
2019-11-07 10:30:00,202.62,203.55,202.25,203.02,81027.0,202.62,203.55,202.25,203.02,81027.0
2019-11-07 11:00:00,203.05,203.05,202.31,202.48,77525.0,203.05,203.05,202.31,202.48,77525.0
2019-11-07 11:30:00,202.49,202.65,201.9,202.52,49430.0,202.49,202.65,201.9,202.52,49430.0
2019-11-07 12:00:00,202.57,202.58,202.15,202.53,65106.0,202.57,202.58,202.15,202.53,65106.0
2019-11-07 12:30:00,202.53,202.53,202.15,202.26,43186.0,202.53,202.53,202.15,202.26,43186.0
2019-11-07 13:00:00,202.28,202.82,202.19,202.81,90345.0,202.28,202.82,202.19,202.81,90345.0
2019-11-07 13:30:00,202.82,202.96,202.38,202.55,49872.0,202.82,202.96,202.38,202.55,49872.0
2019-11-07 14:00:00,202.53,202.73,202.44,202.53,48290.0,202.53,202.73,202.44,202.53,48290.0
2019-11-07 14:30:00,202.53,202.6,201.89,202.42,126044.0,202.53,202.6,201.89,202.42,126044.0
2019-11-07 15:00:00,202.51,202.73,202.16,202.56,139489.0,202.51,202.73,202.16,202.56,139489.0
2019-11-07 15:30:00,202.61,203.04,202.38,202.85,191108.0,202.61,203.04,202.38,202.85,191108.0
2019-11-08 09:30:00,202.58,203.4,202.37,202.46,72302.0,202.58,203.4,202.37,202.46,72302.0
2019-11-08 10:00:00,202.34,203.27,202.27,202.77,55733.0,202.34,203.27,202.27,202.77,55733.0
2019-11-08 10:30:00,202.7,203.06,202.53,202.62,72392.0,202.7,203.06,202.53,202.62,72392.0
2019-11-08 11:00:00,202.61,203.18,202.6,202.75,69729.0,202.61,203.18,202.6,202.75,69729.0
2019-11-08 11:30:00,202.73,203.17,202.72,202.82,72334.0,202.73,203.17,202.72,202.82,72334.0
2019-11-08 12:00:00,202.82,203.06,202.77,202.99,42662.0,202.82,203.06,202.77,202.99,42662.0
2019-11-08 12:30:00,202.96,203.45,202.93,203.45,52704.0,202.96,203.45,202.93,203.45,52704.0
2019-11-08 13:00:00,203.38,204.16,203.29,203.78,90992.0,203.38,204.16,203.29,203.78,90992.0
2019-11-08 13:30:00,203.76,203.9,203.45,203.5,80373.0,203.76,203.9,203.45,203.5,80373.0
2019-11-08 14:00:00,203.5,203.75,203.48,203.64,96323.0,203.5,203.75,203.48,203.64,96323.0
2019-11-08 14:30:00,203.64,203.82,203.55,203.69,38626.0,203.64,203.82,203.55,203.69,38626.0
2019-11-08 15:00:00,203.65,203.88,203.64,203.84,41225.0,203.65,203.88,203.64,203.84,41225.0
2019-11-08 15:30:00,203.82,204.31,203.82,204.13,163868.0,203.82,204.31,203.82,204.13,163868.0
2019-11-11 09:30:00,203.25,204.22,202.69,203.66,109780.0,203.25,204.22,202.69,203.66,109780.0
2019-11-11 10:00:00,203.73,204.04,203.16,204.01,36393.0,203.73,204.04,203.16,204.01,36393.0
2019-11-11 10:30:00,204.06,204.47,203.79,204.44,50574.0,204.06,204.47,203.79,204.44,50574.0
2019-11-11 11:00:00,204.46,205.04,204.2,204.53,45967.0,204.46,205.04,204.2,204.53,45967.0
2019-11-11 11:30:00,204.52,205.07,204.5,205.06,69671.0,204.52,205.07,204.5,205.06,69671.0
2019-11-11 12:00:00,205.05,205.53,204.93,205.5,43849.0,205.05,205.53,204.93,205.5,43849.0
2019-11-11 12:30:00,205.53,205.85,205.39,205.54,49704.0,205.53,205.85,205.39,205.54,49704.0
2019-11-11 13:00:00,205.52,206.23,205.5,206.21,34383.0,205.52,206.23,205.5,206.21,34383.0
2019-11-11 13:30:00,206.18,206.2,205.74,206.11,32710.0,206.18,206.2,205.74,206.11,32710.0
2019-11-11 14:00:00,206.11,206.47,205.93,206.39,33065.0,206.11,206.47,205.93,206.39,33065.0
2019-11-11 14:30:00,206.41,206.55,205.96,206.41,48856.0,206.41,206.55,205.96,206.41,48856.0
2019-11-11 15:00:00,206.35,206.82,206.15,206.69,73070.0,206.35,206.82,206.15,206.69,73070.0
2019-11-11 15:30:00,206.7,207.19,206.47,207.18,177144.0,206.7,207.19,206.47,207.18,177144.0
2019-11-12 09:30:00,207.18,208.42,207.02,207.63,131092.0,207.18,208.42,207.02,207.63,131092.0
2019-11-12 10:00:00,207.55,207.89,206.9,207.01,129791.0,207.55,207.89,206.9,207.01,129791.0
2019-11-12 10:30:00,206.85,207.99,206.85,207.21,94412.0,206.85,207.99,206.85,207.21,94412.0
2019-11-12 11:00:00,207.2,207.33,206.67,207.11,168025.0,207.2,207.33,206.67,207.11,168025.0
2019-11-12 11:30:00,207.0,207.8,206.92,207.71,86995.0,207.0,207.8,206.92,207.71,86995.0
2019-11-12 12:00:00,207.68,207.71,206.92,207.14,61821.0,207.68,207.71,206.92,207.14,61821.0
2019-11-12 12:30:00,207.2,207.93,207.15,207.82,69414.0,207.2,207.93,207.15,207.82,69414.0
2019-11-12 13:00:00,207.81,208.28,207.65,207.65,44669.0,207.81,208.28,207.65,207.65,44669.0
2019-11-12 13:30:00,207.62,208.4,207.58,207.87,85352.0,207.62,208.4,207.58,207.87,85352.0
2019-11-12 14:00:00,207.9,208.74,207.69,208.19,115327.0,207.9,208.74,207.69,208.19,115327.0
2019-11-12 14:30:00,208.28,208.44,207.62,207.87,57461.0,208.28,208.44,207.62,207.87,57461.0
2019-11-12 15:00:00,207.84,207.96,207.79,207.95,51246.0,207.84,207.96,207.79,207.95,51246.0
2019-11-12 15:30:00,207.9,208.04,207.63,207.81,165179.0,207.9,208.04,207.63,207.81,165179.0
2019-11-13 09:30:00,207.39,209.4,206.96,208.9,151789.0,207.39,209.4,206.96,208.9,151789.0
2019-11-13 10:00:00,208.85,209.09,208.41,208.42,61581.0,208.85,209.09,208.41,208.42,61581.0
2019-11-13 10:30:00,208.48,209.51,208.05,209.4,67875.0,208.48,209.51,208.05,209.4,67875.0
2019-11-13 11:00:00,209.31,209.88,209.16,209.48,94238.0,209.31,209.88,209.16,209.48,94238.0
2019-11-13 11:30:00,209.35,210.26,209.2,210.26,52059.0,209.35,210.26,209.2,210.26,52059.0
2019-11-13 12:00:00,210.21,210.51,209.78,210.32,35144.0,210.21,210.51,209.78,210.32,35144.0
2019-11-13 12:30:00,210.33,211.21,210.25,210.99,57166.0,210.33,211.21,210.25,210.99,57166.0
2019-11-13 13:00:00,210.9,211.17,210.83,211.15,61510.0,210.9,211.17,210.83,211.15,61510.0
2019-11-13 13:30:00,211.16,211.18,210.64,211.01,75240.0,211.16,211.18,210.64,211.01,75240.0
2019-11-13 14:00:00,210.99,211.05,210.55,210.86,210808.0,210.99,211.05,210.55,210.86,210808.0
2019-11-13 14:30:00,210.86,211.28,210.79,211.06,49369.0,210.86,211.28,210.79,211.06,49369.0
2019-11-13 15:00:00,211.18,211.31,210.81,210.88,65605.0,211.18,211.31,210.81,210.88,65605.0
2019-11-13 15:30:00,210.91,211.17,210.74,211.12,178995.0,210.91,211.17,210.74,211.12,178995.0
2019-11-14 09:30:00,210.04,212.81,210.0,211.87,125557.0,210.04,212.81,210.0,211.87,125557.0
2019-11-14 10:00:00,211.95,213.14,211.95,212.8,33282.0,211.95,213.14,211.95,212.8,33282.0
2019-11-14 10:30:00,212.98,213.49,212.92,213.13,88253.0,212.98,213.49,212.92,213.13,88253.0
2019-11-14 11:00:00,213.14,213.64,212.76,213.02,81826.0,213.14,213.64,212.76,213.02,81826.0
2019-11-14 11:30:00,213.12,213.2,212.51,213.07,85513.0,213.12,213.2,212.51,213.07,85513.0
2019-11-14 12:00:00,212.98,213.23,212.88,213.08,33788.0,212.98,213.23,212.88,213.08,33788.0
2019-11-14 12:30:00,213.09,213.09,212.66,212.84,36989.0,213.09,213.09,212.66,212.84,36989.0
2019-11-14 13:00:00,212.79,213.03,212.7,212.97,35916.0,212.79,213.03,212.7,212.97,35916.0
2019-11-14 13:30:00,212.94,213.18,212.62,212.74,41314.0,212.94,213.18,212.62,212.74,41314.0
2019-11-14 14:00:00,212.78,212.9,212.63,212.71,40219.0,212.78,212.9,212.63,212.71,40219.0
2019-11-14 14:30:00,212.7,212.85,212.63,212.71,35271.0,212.7,212.85,212.63,212.71,35271.0
2019-11-14 15:00:00,212.74,212.97,212.64,212.84,68873.0,212.74,212.97,212.64,212.84,68873.0
2019-11-14 15:30:00,212.87,213.42,212.85,213.16,152903.0,212.87,213.42,212.85,213.16,152903.0
2019-11-15 09:30:00,214.31,214.68,212.26,214.01,117964.0,214.31,214.68,212.26,214.01,117964.0
2019-11-15 10:00:00,213.88,214.71,213.63,214.61,55570.0,213.88,214.71,213.63,214.61,55570.0
2019-11-15 10:30:00,214.69,215.04,214.36,214.75,68318.0,214.69,215.04,214.36,214.75,68318.0
2019-11-15 11:00:00,214.7,214.97,214.5,214.84,52471.0,214.7,214.97,214.5,214.84,52471.0
2019-11-15 11:30:00,214.81,214.96,214.55,214.82,46588.0,214.81,214.96,214.55,214.82,46588.0
2019-11-15 12:00:00,214.84,215.6,214.83,215.25,68044.0,214.84,215.6,214.83,215.25,68044.0
2019-11-15 12:30:00,215.24,215.57,215.18,215.54,54317.0,215.24,215.57,215.18,215.54,54317.0
2019-11-15 13:00:00,215.59,215.71,215.32,215.48,65280.0,215.59,215.71,215.32,215.48,65280.0
2019-11-15 13:30:00,215.49,215.69,215.38,215.52,51518.0,215.49,215.69,215.38,215.52,51518.0
2019-11-15 14:00:00,215.52,215.79,215.4,215.46,32959.0,215.52,215.79,215.4,215.46,32959.0
2019-11-15 14:30:00,215.42,215.62,215.38,215.54,49502.0,215.42,215.62,215.38,215.54,49502.0
2019-11-15 15:00:00,215.54,215.8,215.44,215.77,49742.0,215.54,215.8,215.44,215.77,49742.0
2019-11-15 15:30:00,215.77,216.05,215.57,215.92,214177.0,215.77,216.05,215.57,215.92,214177.0
2019-11-18 09:30:00,214.39,216.69,213.91,215.81,183686.0,214.39,216.69,213.91,215.81,183686.0
2019-11-18 10:00:00,215.91,216.17,215.29,215.52,46186.0,215.91,216.17,215.29,215.52,46186.0
2019-11-18 10:30:00,215.51,217.54,215.51,217.31,95813.0,215.51,217.54,215.51,217.31,95813.0
2019-11-18 11:00:00,217.36,217.68,216.53,217.19,131300.0,217.36,217.68,216.53,217.19,131300.0
2019-11-18 11:30:00,217.24,217.37,216.88,217.2,34821.0,217.24,217.37,216.88,217.2,34821.0
2019-11-18 12:00:00,217.2,217.23,216.86,216.91,33182.0,217.2,217.23,216.86,216.91,33182.0
2019-11-18 12:30:00,216.92,218.1,216.84,217.7,99474.0,216.92,218.1,216.84,217.7,99474.0
2019-11-18 13:00:00,217.63,218.6,217.63,218.45,78118.0,217.63,218.6,217.63,218.45,78118.0
2019-11-18 13:30:00,218.48,219.08,218.31,218.68,39389.0,218.48,219.08,218.31,218.68,39389.0
2019-11-18 14:00:00,218.66,218.7,217.92,218.16,53655.0,218.66,218.7,217.92,218.16,53655.0
2019-11-18 14:30:00,218.07,218.1,217.8,218.03,54825.0,218.07,218.1,217.8,218.03,54825.0
2019-11-18 15:00:00,218.02,218.27,217.8,218.17,61693.0,218.02,218.27,217.8,218.17,61693.0
2019-11-18 15:30:00,218.15,218.61,217.95,218.5,184041.0,218.15,218.61,217.95,218.5,184041.0
2019-11-19 09:30:00,217.79,219.97,217.4,218.93,112819.0,217.79,219.97,217.4,218.93,112819.0
2019-11-19 10:00:00,218.85,218.99,218.15,218.5,188001.0,218.85,218.99,218.15,218.5,188001.0
2019-11-19 10:30:00,218.56,218.6,217.42,217.61,159970.0,218.56,218.6,217.42,217.61,159970.0
2019-11-19 11:00:00,217.6,217.6,216.81,217.46,106282.0,217.6,217.6,216.81,217.46,106282.0
2019-11-19 11:30:00,217.44,218.26,217.38,217.59,39155.0,217.44,218.26,217.38,217.59,39155.0
2019-11-19 12:00:00,217.59,217.62,217.0,217.09,81961.0,217.59,217.62,217.0,217.09,81961.0
2019-11-19 12:30:00,217.07,217.25,216.89,217.0,53244.0,217.07,217.25,216.89,217.0,53244.0
2019-11-19 13:00:00,217.01,217.01,216.51,216.64,69408.0,217.01,217.01,216.51,216.64,69408.0
2019-11-19 13:30:00,216.64,216.86,216.6,216.8,70919.0,216.64,216.86,216.6,216.8,70919.0
2019-11-19 14:00:00,216.79,217.02,216.64,216.73,42837.0,216.79,217.02,216.64,216.73,42837.0
2019-11-19 14:30:00,216.76,217.19,216.66,217.13,41656.0,216.76,217.19,216.66,217.13,41656.0
2019-11-19 15:00:00,217.07,217.56,217.02,217.05,41028.0,217.07,217.56,217.02,217.05,41028.0
2019-11-19 15:30:00,217.06,217.3,216.78,216.91,210790.0,217.06,217.3,216.78,216.91,210790.0
2019-11-20 09:30:00,216.84,218.06,216.29,217.32,145302.0,216.84,218.06,216.29,217.32,145302.0
2019-11-20 10:00:00,217.32,217.63,217.14,217.56,77085.0,217.32,217.63,217.14,217.56,77085.0
2019-11-20 10:30:00,217.55,217.62,216.91,217.1,104765.0,217.55,217.62,216.91,217.1,104765.0
2019-11-20 11:00:00,217.15,217.68,216.9,217.14,38941.0,217.15,217.68,216.9,217.14,38941.0
2019-11-20 11:30:00,217.08,217.54,216.76,216.87,55045.0,217.08,217.54,216.76,216.87,55045.0
2019-11-20 12:00:00,216.88,216.88,216.24,216.42,70594.0,216.88,216.88,216.24,216.42,70594.0
2019-11-20 12:30:00,216.43,216.88,215.54,215.81,61244.0,216.43,216.88,215.54,215.81,61244.0
2019-11-20 13:00:00,215.99,216.35,215.33,215.99,106035.0,215.99,216.35,215.33,215.99,106035.0
2019-11-20 13:30:00,215.93,216.7,215.83,216.45,61287.0,215.93,216.7,215.83,216.45,61287.0
2019-11-20 14:00:00,216.45,216.51,215.93,216.11,64313.0,216.45,216.51,215.93,216.11,64313.0
2019-11-20 14:30:00,216.09,217.09,216.09,216.7,40028.0,216.09,217.09,216.09,216.7,40028.0
2019-11-20 15:00:00,216.71,217.25,216.7,216.83,46511.0,216.71,217.25,216.7,216.83,46511.0
2019-11-20 15:30:00,216.76,217.15,216.62,216.95,128263.0,216.76,217.15,216.62,216.95,128263.0
2019-11-21 09:30:00,216.98,218.9,216.78,218.53,92302.0,216.98,218.9,216.78,218.53,92302.0
2019-11-21 10:00:00,218.63,218.68,217.28,217.36,76211.0,218.63,218.68,217.28,217.36,76211.0
2019-11-21 10:30:00,217.26,217.61,217.16,217.61,27908.0,217.26,217.61,217.16,217.61,27908.0
2019-11-21 11:00:00,217.55,218.29,217.5,217.56,23073.0,217.55,218.29,217.5,217.56,23073.0
2019-11-21 11:30:00,217.57,217.74,217.06,217.31,32621.0,217.57,217.74,217.06,217.31,32621.0
2019-11-21 12:00:00,217.33,217.44,216.67,217.1,46514.0,217.33,217.44,216.67,217.1,46514.0
2019-11-21 12:30:00,217.08,217.33,217.03,217.26,25646.0,217.08,217.33,217.03,217.26,25646.0
2019-11-21 13:00:00,217.25,217.46,217.1,217.22,20160.0,217.25,217.46,217.1,217.22,20160.0
2019-11-21 13:30:00,217.28,217.65,217.22,217.35,24805.0,217.28,217.65,217.22,217.35,24805.0
2019-11-21 14:00:00,217.37,217.4,217.11,217.35,34576.0,217.37,217.4,217.11,217.35,34576.0
2019-11-21 14:30:00,217.37,217.64,217.27,217.49,20718.0,217.37,217.64,217.27,217.49,20718.0
2019-11-21 15:00:00,217.55,217.63,217.4,217.51,36243.0,217.55,217.63,217.4,217.51,36243.0
2019-11-21 15:30:00,217.52,217.55,216.51,216.76,137310.0,217.52,217.55,216.51,216.76,137310.0
2019-11-22 09:30:00,218.0,218.26,216.4,217.74,144006.0,218.0,218.26,216.4,217.74,144006.0
2019-11-22 10:00:00,217.68,218.08,216.33,216.53,97597.0,217.68,218.08,216.33,216.53,97597.0
2019-11-22 10:30:00,216.53,216.62,216.08,216.08,50649.0,216.53,216.62,216.08,216.08,50649.0
2019-11-22 11:00:00,216.07,216.23,215.11,215.56,42769.0,216.07,216.23,215.11,215.56,42769.0
2019-11-22 11:30:00,215.59,216.15,215.53,215.55,76721.0,215.59,216.15,215.53,215.55,76721.0
2019-11-22 12:00:00,215.55,216.69,215.52,216.51,45330.0,215.55,216.69,215.52,216.51,45330.0
2019-11-22 12:30:00,216.56,216.97,216.47,216.97,23631.0,216.56,216.97,216.47,216.97,23631.0
2019-11-22 13:00:00,217.0,218.0,216.99,217.8,79101.0,217.0,218.0,216.99,217.8,79101.0
2019-11-22 13:30:00,217.82,218.91,217.82,218.33,113552.0,217.82,218.91,217.82,218.33,113552.0
2019-11-22 14:00:00,218.37,218.78,217.8,218.77,57625.0,218.37,218.78,217.8,218.77,57625.0
2019-11-22 14:30:00,218.77,220.0,218.74,219.37,213409.0,218.77,220.0,218.74,219.37,213409.0
2019-11-22 15:00:00,219.41,219.63,219.15,219.6,90125.0,219.41,219.63,219.15,219.6,90125.0
2019-11-22 15:30:00,219.61,220.0,219.05,219.9,315477.0,219.61,220.0,219.05,219.9,315477.0
2019-11-25 09:30:00,222.0,226.66,221.99,224.37,413175.0,222.0,226.66,221.99,224.37,413175.0
2019-11-25 10:00:00,224.5,225.5,223.96,224.9,108658.0,224.5,225.5,223.96,224.9,108658.0
2019-11-25 10:30:00,225.02,225.74,224.7,225.06,105555.0,225.02,225.74,224.7,225.06,105555.0
2019-11-25 11:00:00,225.07,225.56,224.6,224.67,83541.0,225.07,225.56,224.6,224.67,83541.0
2019-11-25 11:30:00,224.7,225.0,223.69,223.84,92274.0,224.7,225.0,223.69,223.84,92274.0
2019-11-25 12:00:00,223.78,224.33,223.09,223.27,45248.0,223.78,224.33,223.09,223.27,45248.0
2019-11-25 12:30:00,223.24,223.62,223.14,223.32,36891.0,223.24,223.62,223.14,223.32,36891.0
2019-11-25 13:00:00,223.3,223.49,222.76,222.77,31070.0,223.3,223.49,222.76,222.77,31070.0
2019-11-25 13:30:00,222.72,223.0,222.33,222.53,36435.0,222.72,223.0,222.33,222.53,36435.0
2019-11-25 14:00:00,222.59,222.99,222.4,222.94,33899.0,222.59,222.99,222.4,222.94,33899.0
2019-11-25 14:30:00,222.97,223.32,222.76,222.99,58567.0,222.97,223.32,222.76,222.99,58567.0
2019-11-25 15:00:00,222.99,223.39,222.86,223.11,58306.0,222.99,223.39,222.86,223.11,58306.0
2019-11-25 15:30:00,223.14,223.14,222.1,222.15,168397.0,223.14,223.14,222.1,222.15,168397.0
2019-11-26 09:30:00,223.26,223.96,221.15,221.62,131648.0,223.26,223.96,221.15,221.62,131648.0
2019-11-26 10:00:00,221.38,221.94,220.25,221.87,72829.0,221.38,221.94,220.25,221.87,72829.0
2019-11-26 10:30:00,221.85,223.15,221.78,223.02,49305.0,221.85,223.15,221.78,223.02,49305.0
2019-11-26 11:00:00,222.93,223.18,222.53,222.85,41789.0,222.93,223.18,222.53,222.85,41789.0
2019-11-26 11:30:00,222.78,223.28,222.6,222.75,39683.0,222.78,223.28,222.6,222.75,39683.0
2019-11-26 12:00:00,222.72,223.77,222.72,223.63,51541.0,222.72,223.77,222.72,223.63,51541.0
2019-11-26 12:30:00,223.65,224.88,223.52,224.79,78246.0,223.65,224.88,223.52,224.79,78246.0
2019-11-26 13:00:00,224.85,225.01,224.67,224.95,81638.0,224.85,225.01,224.67,224.95,81638.0
2019-11-26 13:30:00,224.96,225.0,224.37,224.38,42739.0,224.96,225.0,224.37,224.38,42739.0
2019-11-26 14:00:00,224.38,224.42,223.34,223.4,62969.0,224.38,224.42,223.34,223.4,62969.0
2019-11-26 14:30:00,223.42,223.79,223.18,223.7,48458.0,223.42,223.79,223.18,223.7,48458.0
2019-11-26 15:00:00,223.69,223.84,223.47,223.66,44642.0,223.69,223.84,223.47,223.66,44642.0
2019-11-26 15:30:00,223.67,223.67,222.74,222.96,174351.0,223.67,223.67,222.74,222.96,174351.0
2019-11-27 09:30:00,223.89,225.27,223.04,224.76,109281.0,223.89,225.27,223.04,224.76,109281.0
2019-11-27 10:00:00,224.92,225.89,224.84,225.88,80005.0,224.92,225.89,224.84,225.88,80005.0
2019-11-27 10:30:00,225.86,225.86,224.73,225.74,71548.0,225.86,225.86,224.73,225.74,71548.0
2019-11-27 11:00:00,225.7,226.14,225.28,225.98,82661.0,225.7,226.14,225.28,225.98,82661.0
2019-11-27 11:30:00,226.0,227.0,225.97,227.0,67739.0,226.0,227.0,225.97,227.0,67739.0
2019-11-27 12:00:00,226.95,227.39,226.73,227.28,81785.0,226.95,227.39,226.73,227.28,81785.0
2019-11-27 12:30:00,227.28,227.76,227.15,227.63,71474.0,227.28,227.76,227.15,227.63,71474.0
2019-11-27 13:00:00,227.66,228.03,227.3,227.51,63204.0,227.66,228.03,227.3,227.51,63204.0
2019-11-27 13:30:00,227.48,228.3,227.47,228.22,61832.0,227.48,228.3,227.47,228.22,61832.0
2019-11-27 14:00:00,228.27,228.67,228.19,228.6,71894.0,228.27,228.67,228.19,228.6,71894.0
2019-11-27 14:30:00,228.59,229.17,228.54,228.97,78576.0,228.59,229.17,228.54,228.97,78576.0
2019-11-27 15:00:00,228.91,229.21,228.55,228.88,99663.0,228.91,229.21,228.55,228.88,99663.0
2019-11-27 15:30:00,228.9,229.65,228.79,228.83,242848.0,228.9,229.65,228.79,228.83,242848.0
2019-11-29 09:30:00,228.35,228.84,225.63,227.01,149808.0,228.35,228.84,225.63,227.01,149808.0
2019-11-29 10:00:00,226.85,227.47,226.71,227.09,39165.0,226.85,227.47,226.71,227.09,39165.0
2019-11-29 10:30:00,227.06,227.32,226.62,226.77,33304.0,227.06,227.32,226.62,226.77,33304.0
2019-11-29 11:00:00,226.7,226.8,226.25,226.41,32672.0,226.7,226.8,226.25,226.41,32672.0
2019-11-29 11:30:00,226.39,226.49,225.8,226.49,38372.0,226.39,226.49,225.8,226.49,38372.0
2019-11-29 12:00:00,226.39,227.51,226.37,227.37,48575.0,226.39,227.51,226.37,227.37,48575.0
2019-11-29 12:30:00,227.36,227.56,225.57,225.69,142695.0,227.36,227.56,225.57,225.69,142695.0
2019-12-02 09:30:00,226.25,227.0,224.2,224.33,137375.0,226.25,227.0,224.2,224.33,137375.0
2019-12-02 10:00:00,224.25,224.92,223.61,224.26,79129.0,224.25,224.92,223.61,224.26,79129.0
2019-12-02 10:30:00,224.23,224.24,222.81,223.39,78449.0,224.23,224.24,222.81,223.39,78449.0
2019-12-02 11:00:00,223.33,224.27,223.31,224.09,50337.0,223.33,224.27,223.31,224.09,50337.0
2019-12-02 11:30:00,224.01,225.07,223.99,224.65,61002.0,224.01,225.07,223.99,224.65,61002.0
2019-12-02 12:00:00,224.66,224.76,223.36,223.7,53480.0,224.66,224.76,223.36,223.7,53480.0
2019-12-02 12:30:00,223.71,224.76,223.65,224.45,35505.0,223.71,224.76,223.65,224.45,35505.0
2019-12-02 13:00:00,224.54,224.7,224.04,224.22,36362.0,224.54,224.7,224.04,224.22,36362.0
2019-12-02 13:30:00,224.24,224.52,224.08,224.38,32930.0,224.24,224.52,224.08,224.38,32930.0
2019-12-02 14:00:00,224.38,225.45,224.27,225.41,50186.0,224.38,225.45,224.27,225.41,50186.0
2019-12-02 14:30:00,225.47,226.0,225.21,226.0,66114.0,225.47,226.0,225.21,226.0,66114.0
2019-12-02 15:00:00,225.95,226.65,225.84,225.91,73363.0,225.95,226.65,225.84,225.91,73363.0
2019-12-02 15:30:00,225.84,226.27,225.45,225.52,127105.0,225.84,226.27,225.45,225.52,127105.0
2019-12-03 09:30:00,222.57,223.99,222.06,223.02,173052.0,222.57,223.99,222.06,223.02,173052.0
2019-12-03 10:00:00,223.06,223.49,221.54,222.9,105821.0,223.06,223.49,221.54,222.9,105821.0
2019-12-03 10:30:00,222.87,223.0,221.35,221.83,55493.0,222.87,223.0,221.35,221.83,55493.0
2019-12-03 11:00:00,221.76,221.86,221.15,221.42,44287.0,221.76,221.86,221.15,221.42,44287.0
2019-12-03 11:30:00,221.6,221.6,220.9,221.52,57250.0,221.6,221.6,220.9,221.52,57250.0
2019-12-03 12:00:00,221.65,222.33,221.65,222.02,33204.0,221.65,222.33,221.65,222.02,33204.0
2019-12-03 12:30:00,222.11,222.48,222.09,222.16,58063.0,222.11,222.48,222.09,222.16,58063.0
2019-12-03 13:00:00,222.12,222.81,222.12,222.7,42189.0,222.12,222.81,222.12,222.7,42189.0
2019-12-03 13:30:00,222.7,222.74,222.12,222.29,51754.0,222.7,222.74,222.12,222.29,51754.0
2019-12-03 14:00:00,222.31,222.54,222.17,222.29,36289.0,222.31,222.54,222.17,222.29,36289.0
2019-12-03 14:30:00,222.27,222.7,222.17,222.37,49293.0,222.27,222.7,222.17,222.37,49293.0
2019-12-03 15:00:00,222.32,222.75,222.31,222.74,71767.0,222.32,222.75,222.31,222.74,71767.0
2019-12-03 15:30:00,222.65,223.3,222.53,223.1,190459.0,222.65,223.3,222.53,223.1,190459.0
2019-12-04 09:30:00,225.0,225.97,223.53,223.59,130622.0,225.0,225.97,223.53,223.59,130622.0
2019-12-04 10:00:00,223.59,224.47,223.48,224.19,79837.0,223.59,224.47,223.48,224.19,79837.0
2019-12-04 10:30:00,224.26,225.95,224.18,225.43,67421.0,224.26,225.95,224.18,225.43,67421.0
2019-12-04 11:00:00,225.31,225.45,224.63,225.11,51011.0,225.31,225.45,224.63,225.11,51011.0
2019-12-04 11:30:00,225.14,226.21,225.11,225.12,52752.0,225.14,226.21,225.11,225.12,52752.0
2019-12-04 12:00:00,225.21,225.32,224.86,225.03,36378.0,225.21,225.32,224.86,225.03,36378.0
2019-12-04 12:30:00,225.03,225.62,224.87,225.25,38756.0,225.03,225.62,224.87,225.25,38756.0
2019-12-04 13:00:00,225.28,225.35,225.09,225.33,27046.0,225.28,225.35,225.09,225.33,27046.0
2019-12-04 13:30:00,225.35,226.3,225.18,226.27,32938.0,225.35,226.3,225.18,226.27,32938.0
2019-12-04 14:00:00,226.3,226.33,225.48,225.82,46443.0,226.3,226.33,225.48,225.82,46443.0
2019-12-04 14:30:00,225.87,226.12,225.19,225.83,116808.0,225.87,226.12,225.19,225.83,116808.0
2019-12-04 15:00:00,225.84,225.94,225.61,225.77,55476.0,225.84,225.94,225.61,225.77,55476.0
2019-12-04 15:30:00,225.77,226.29,225.46,225.47,177410.0,225.77,226.29,225.46,225.47,177410.0
2019-12-05 09:30:00,227.5,228.15,226.52,227.32,75589.0,227.5,228.15,226.52,227.32,75589.0
2019-12-05 10:00:00,227.33,227.35,226.28,227.08,70358.0,227.33,227.35,226.28,227.08,70358.0
2019-12-05 10:30:00,227.1,228.06,227.1,228.0,131544.0,227.1,228.06,227.1,228.0,131544.0
2019-12-05 11:00:00,227.93,228.4,227.48,228.05,56665.0,227.93,228.4,227.48,228.05,56665.0
2019-12-05 11:30:00,228.0,228.0,226.78,226.98,49952.0,228.0,228.0,226.78,226.98,49952.0
2019-12-05 12:00:00,227.0,227.95,226.97,227.66,29262.0,227.0,227.95,226.97,227.66,29262.0
2019-12-05 12:30:00,227.7,228.3,227.59,228.27,32127.0,227.7,228.3,227.59,228.27,32127.0
2019-12-05 13:00:00,228.21,228.62,228.0,228.29,32512.0,228.21,228.62,228.0,228.29,32512.0
2019-12-05 13:30:00,228.29,228.59,228.14,228.43,26650.0,228.29,228.59,228.14,228.43,26650.0
2019-12-05 14:00:00,228.46,229.45,228.45,229.03,90142.0,228.46,229.45,228.45,229.03,90142.0
2019-12-05 14:30:00,229.03,229.05,228.12,228.8,57320.0,229.03,229.05,228.12,228.8,57320.0
2019-12-05 15:00:00,228.89,229.21,228.74,228.9,84837.0,228.89,229.21,228.74,228.9,84837.0
2019-12-05 15:30:00,228.87,230.82,228.76,230.79,250263.0,228.87,230.82,228.76,230.79,250263.0
2019-12-06 09:30:00,232.56,233.12,230.23,231.24,255557.0,232.56,233.12,230.23,231.24,255557.0
2019-12-06 10:00:00,231.28,231.96,229.95,230.12,131310.0,231.28,231.96,229.95,230.12,131310.0
2019-12-06 10:30:00,230.12,230.94,229.92,230.74,87951.0,230.12,230.94,229.92,230.74,87951.0
2019-12-06 11:00:00,230.78,231.4,230.62,230.8,61611.0,230.78,231.4,230.62,230.8,61611.0
2019-12-06 11:30:00,230.77,231.25,230.33,231.02,94497.0,230.77,231.25,230.33,231.02,94497.0
2019-12-06 12:00:00,231.02,231.02,230.6,230.65,40958.0,231.02,231.02,230.6,230.65,40958.0
2019-12-06 12:30:00,230.62,230.82,230.22,230.61,46792.0,230.62,230.82,230.22,230.61,46792.0
2019-12-06 13:00:00,230.59,230.64,229.5,229.61,60109.0,230.59,230.64,229.5,229.61,60109.0
2019-12-06 13:30:00,229.55,229.67,229.08,229.53,56001.0,229.55,229.67,229.08,229.53,56001.0
2019-12-06 14:00:00,229.54,229.95,229.54,229.88,36737.0,229.54,229.95,229.54,229.88,36737.0
2019-12-06 14:30:00,229.89,230.01,229.62,229.69,42976.0,229.89,230.01,229.62,229.69,42976.0
2019-12-06 15:00:00,229.69,230.07,229.47,229.97,47941.0,229.69,230.07,229.47,229.97,47941.0
2019-12-06 15:30:00,229.92,230.05,229.06,229.4,233226.0,229.92,230.05,229.06,229.4,233226.0
2019-12-09 09:30:00,232.03,232.45,230.23,231.08,337254.0,232.03,232.45,230.23,231.08,337254.0
2019-12-09 10:00:00,231.2,232.83,230.54,232.31,127925.0,231.2,232.83,230.54,232.31,127925.0
2019-12-09 10:30:00,232.28,232.82,231.63,232.69,109706.0,232.28,232.82,231.63,232.69,109706.0
2019-12-09 11:00:00,232.7,233.0,231.9,232.58,76727.0,232.7,233.0,231.9,232.58,76727.0
2019-12-09 11:30:00,232.53,232.58,232.01,232.48,51151.0,232.53,232.58,232.01,232.48,51151.0
2019-12-09 12:00:00,232.43,233.53,232.42,233.05,91533.0,232.43,233.53,232.42,233.05,91533.0
2019-12-09 12:30:00,233.03,233.11,232.39,232.49,50261.0,233.03,233.11,232.39,232.49,50261.0
2019-12-09 13:00:00,232.51,232.63,231.9,232.05,81413.0,232.51,232.63,231.9,232.05,81413.0
2019-12-09 13:30:00,232.09,232.41,231.97,232.16,54392.0,232.09,232.41,231.97,232.16,54392.0
2019-12-09 14:00:00,232.0,232.21,231.67,232.12,53870.0,232.0,232.21,231.67,232.12,53870.0
2019-12-09 14:30:00,232.09,232.35,231.79,232.04,43058.0,232.09,232.35,231.79,232.04,43058.0
2019-12-09 15:00:00,232.04,232.12,231.62,231.86,57318.0,232.04,232.12,231.62,231.86,57318.0
2019-12-09 15:30:00,231.81,231.81,230.89,230.89,174416.0,231.81,231.81,230.89,230.89,174416.0
2019-12-10 09:30:00,231.67,231.7,227.07,228.89,347111.0,231.67,231.7,227.07,228.89,347111.0
2019-12-10 10:00:00,229.03,230.6,228.75,229.33,237547.0,229.03,230.6,228.75,229.33,237547.0
2019-12-10 10:30:00,229.34,229.34,228.1,228.3,140812.0,229.34,229.34,228.1,228.3,140812.0
2019-12-10 11:00:00,228.36,229.24,227.29,229.03,190485.0,228.36,229.24,227.29,229.03,190485.0
2019-12-10 11:30:00,228.98,230.26,228.98,229.67,116360.0,228.98,230.26,228.98,229.67,116360.0
2019-12-10 12:00:00,229.59,230.5,229.52,229.89,145039.0,229.59,230.5,229.52,229.89,145039.0
2019-12-10 12:30:00,229.92,230.09,229.14,229.44,73588.0,229.92,230.09,229.14,229.44,73588.0
2019-12-10 13:00:00,229.46,230.1,229.27,229.33,65311.0,229.46,230.1,229.27,229.33,65311.0
2019-12-10 13:30:00,229.31,229.57,229.0,229.22,58683.0,229.31,229.57,229.0,229.22,58683.0
2019-12-10 14:00:00,229.27,230.04,229.26,229.52,79527.0,229.27,230.04,229.26,229.52,79527.0
2019-12-10 14:30:00,229.5,229.75,229.18,229.72,88547.0,229.5,229.75,229.18,229.72,88547.0
2019-12-10 15:00:00,229.71,230.01,229.51,229.56,124474.0,229.71,230.01,229.51,229.56,124474.0
2019-12-10 15:30:00,229.56,229.77,229.19,229.66,241332.0,229.56,229.77,229.19,229.66,241332.0
2019-12-11 09:30:00,230.04,230.8,228.0,230.8,246780.0,230.04,230.8,228.0,230.8,246780.0
2019-12-11 10:00:00,230.81,231.25,229.63,230.21,195506.0,230.81,231.25,229.63,230.21,195506.0
2019-12-11 10:30:00,230.2,231.0,229.89,230.94,118251.0,230.2,231.0,229.89,230.94,118251.0
2019-12-11 11:00:00,230.88,232.47,230.61,231.99,148371.0,230.88,232.47,230.61,231.99,148371.0
2019-12-11 11:30:00,231.98,232.89,231.7,232.89,141494.0,231.98,232.89,231.7,232.89,141494.0
2019-12-11 12:00:00,232.68,233.2,231.82,232.3,138351.0,232.68,233.2,231.82,232.3,138351.0
2019-12-11 12:30:00,232.28,232.46,231.95,232.34,70069.0,232.28,232.46,231.95,232.34,70069.0
2019-12-11 13:00:00,232.37,233.35,230.96,233.2,211157.0,232.37,233.35,230.96,233.2,211157.0
2019-12-11 13:30:00,233.25,233.51,232.61,232.84,143184.0,233.25,233.51,232.61,232.84,143184.0
2019-12-11 14:00:00,232.8,234.45,232.77,234.09,228278.0,232.8,234.45,232.77,234.09,228278.0
2019-12-11 14:30:00,234.09,234.22,233.36,233.67,215928.0,234.09,234.22,233.36,233.67,215928.0
2019-12-11 15:00:00,233.7,233.91,233.0,233.6,226330.0,233.7,233.91,233.0,233.6,226330.0
2019-12-11 15:30:00,233.6,235.5,233.09,233.37,858482.0,233.6,235.5,233.09,233.37,858482.0
2019-12-12 09:30:00,226.05,228.82,218.18,219.98,2706379.0,226.05,228.82,218.18,219.98,2706379.0
2019-12-12 10:00:00,220.06,221.99,219.0,221.81,1204169.0,220.06,221.99,219.0,221.81,1204169.0
2019-12-12 10:30:00,221.78,223.14,220.57,222.52,1013833.0,221.78,223.14,220.57,222.52,1013833.0
2019-12-12 11:00:00,222.51,224.75,222.08,222.16,863739.0,222.51,224.75,222.08,222.16,863739.0
2019-12-12 11:30:00,222.23,223.26,221.62,221.87,336521.0,222.23,223.26,221.62,221.87,336521.0
2019-12-12 12:00:00,221.84,222.59,221.33,221.67,297522.0,221.84,222.59,221.33,221.67,297522.0
2019-12-12 12:30:00,221.65,221.9,220.34,220.39,398670.0,221.65,221.9,220.34,220.39,398670.0
2019-12-12 13:00:00,220.49,220.8,220.09,220.73,237074.0,220.49,220.8,220.09,220.73,237074.0
2019-12-12 13:30:00,220.73,222.75,220.53,222.74,387480.0,220.73,222.75,220.53,222.74,387480.0
2019-12-12 14:00:00,222.76,223.68,222.56,223.51,289428.0,222.76,223.68,222.56,223.51,289428.0
2019-12-12 14:30:00,223.57,224.2,223.04,223.21,297141.0,223.57,224.2,223.04,223.21,297141.0
2019-12-12 15:00:00,223.21,223.85,222.62,223.47,220969.0,223.21,223.85,222.62,223.47,220969.0
2019-12-12 15:30:00,223.56,224.6,223.3,224.49,539099.0,223.56,224.6,223.3,224.49,539099.0
2019-12-13 09:30:00,220.43,222.41,218.81,220.69,958133.0,220.43,222.41,218.81,220.69,958133.0
2019-12-13 10:00:00,220.7,221.87,220.4,221.36,298600.0,220.7,221.87,220.4,221.36,298600.0
2019-12-13 10:30:00,221.44,221.5,220.5,221.09,163164.0,221.44,221.5,220.5,221.09,163164.0
2019-12-13 11:00:00,221.09,222.4,220.5,221.67,262811.0,221.09,222.4,220.5,221.67,262811.0
2019-12-13 11:30:00,221.65,222.95,221.49,222.57,154125.0,221.65,222.95,221.49,222.57,154125.0
2019-12-13 12:00:00,222.67,224.4,222.63,224.02,308522.0,222.67,224.4,222.63,224.02,308522.0
2019-12-13 12:30:00,224.0,224.32,223.15,223.96,146872.0,224.0,224.32,223.15,223.96,146872.0
2019-12-13 13:00:00,223.95,224.1,223.43,223.83,101363.0,223.95,224.1,223.43,223.83,101363.0
2019-12-13 13:30:00,223.88,224.91,223.86,224.85,262176.0,223.88,224.91,223.86,224.85,262176.0
2019-12-13 14:00:00,224.87,225.5,224.15,224.44,212915.0,224.87,225.5,224.15,224.44,212915.0
2019-12-13 14:30:00,224.47,225.11,224.1,224.23,138047.0,224.47,225.11,224.1,224.23,138047.0
2019-12-13 15:00:00,224.27,224.57,223.63,223.95,181599.0,224.27,224.57,223.63,223.95,181599.0
2019-12-13 15:30:00,223.97,224.49,223.32,223.52,352738.0,223.97,224.49,223.32,223.52,352738.0
2019-12-16 09:30:00,224.59,226.75,223.76,226.5,403402.0,224.59,226.75,223.76,226.5,403402.0
2019-12-16 10:00:00,226.51,227.0,225.11,226.03,335847.0,226.51,227.0,225.11,226.03,335847.0
2019-12-16 10:30:00,226.04,226.48,225.01,225.42,146146.0,226.04,226.48,225.01,225.42,146146.0
2019-12-16 11:00:00,225.43,226.87,225.36,226.2,204453.0,225.43,226.87,225.36,226.2,204453.0
2019-12-16 11:30:00,226.27,226.88,225.88,226.8,88830.0,226.27,226.88,225.88,226.8,88830.0
2019-12-16 12:00:00,226.75,227.2,226.35,227.03,131863.0,226.75,227.2,226.35,227.03,131863.0
2019-12-16 12:30:00,227.03,227.32,226.82,227.15,75650.0,227.03,227.32,226.82,227.15,75650.0
2019-12-16 13:00:00,227.15,227.23,226.48,226.99,62858.0,227.15,227.23,226.48,226.99,62858.0
2019-12-16 13:30:00,227.0,227.1,226.26,226.67,60346.0,227.0,227.1,226.26,226.67,60346.0
2019-12-16 14:00:00,226.68,226.7,226.27,226.39,47581.0,226.68,226.7,226.27,226.39,47581.0
2019-12-16 14:30:00,226.43,226.52,225.26,225.5,68397.0,226.43,226.52,225.26,225.5,68397.0
2019-12-16 15:00:00,225.55,225.72,225.04,225.15,84052.0,225.55,225.72,225.04,225.15,84052.0
2019-12-16 15:30:00,225.16,225.73,224.98,225.34,203620.0,225.16,225.73,224.98,225.34,203620.0
2019-12-17 09:30:00,226.0,226.44,221.81,222.17,293250.0,226.0,226.44,221.81,222.17,293250.0
2019-12-17 10:00:00,222.14,223.88,221.45,222.86,346145.0,222.14,223.88,221.45,222.86,346145.0
2019-12-17 10:30:00,222.86,223.11,221.77,222.73,188823.0,222.86,223.11,221.77,222.73,188823.0
2019-12-17 11:00:00,222.65,223.15,222.05,222.88,130083.0,222.65,223.15,222.05,222.88,130083.0
2019-12-17 11:30:00,222.95,223.13,222.06,222.25,89242.0,222.95,223.13,222.06,222.25,89242.0
2019-12-17 12:00:00,222.25,222.68,222.06,222.54,65555.0,222.25,222.68,222.06,222.54,65555.0
2019-12-17 12:30:00,222.5,222.65,221.9,222.34,70725.0,222.5,222.65,221.9,222.34,70725.0
2019-12-17 13:00:00,222.3,222.98,222.12,222.71,52603.0,222.3,222.98,222.12,222.71,52603.0
2019-12-17 13:30:00,222.65,222.83,222.35,222.71,37882.0,222.65,222.83,222.35,222.71,37882.0
2019-12-17 14:00:00,222.74,223.51,222.57,223.48,78602.0,222.74,223.51,222.57,223.48,78602.0
2019-12-17 14:30:00,223.49,223.77,223.0,223.16,52046.0,223.49,223.77,223.0,223.16,52046.0
2019-12-17 15:00:00,223.14,223.34,223.04,223.15,55551.0,223.14,223.34,223.04,223.15,55551.0
2019-12-17 15:30:00,223.17,223.55,222.82,223.09,144952.0,223.17,223.55,222.82,223.09,144952.0
2019-12-18 09:30:00,223.97,225.38,223.3,224.75,227426.0,223.97,225.38,223.3,224.75,227426.0
2019-12-18 10:00:00,224.74,225.45,224.29,225.21,161866.0,224.74,225.45,224.29,225.21,161866.0
2019-12-18 10:30:00,225.31,225.6,224.51,224.59,126205.0,225.31,225.6,224.51,224.59,126205.0
2019-12-18 11:00:00,224.58,225.17,224.31,224.82,120362.0,224.58,225.17,224.31,224.82,120362.0
2019-12-18 11:30:00,224.81,225.28,224.68,224.74,49528.0,224.81,225.28,224.68,224.74,49528.0
2019-12-18 12:00:00,224.77,224.89,223.48,223.49,63604.0,224.77,224.89,223.48,223.49,63604.0
2019-12-18 12:30:00,223.52,224.28,223.32,224.2,58074.0,223.52,224.28,223.32,224.2,58074.0
2019-12-18 13:00:00,224.21,224.55,223.86,223.87,53175.0,224.21,224.55,223.86,223.87,53175.0
2019-12-18 13:30:00,223.94,224.71,223.57,224.39,104342.0,223.94,224.71,223.57,224.39,104342.0
2019-12-18 14:00:00,224.38,224.53,223.63,223.97,65157.0,224.38,224.53,223.63,223.97,65157.0
2019-12-18 14:30:00,223.98,224.36,223.75,224.35,83135.0,223.98,224.36,223.75,224.35,83135.0
2019-12-18 15:00:00,224.34,224.5,224.14,224.22,103254.0,224.34,224.5,224.14,224.22,103254.0
2019-12-18 15:30:00,224.16,224.5,224.0,224.32,150843.0,224.16,224.5,224.0,224.32,150843.0
2019-12-19 09:30:00,223.79,224.75,222.5,223.09,239639.0,223.79,224.75,222.5,223.09,239639.0
2019-12-19 10:00:00,223.0,223.84,222.82,223.76,90487.0,223.0,223.84,222.82,223.76,90487.0
2019-12-19 10:30:00,223.69,223.7,222.27,222.57,114435.0,223.69,223.7,222.27,222.57,114435.0
2019-12-19 11:00:00,222.55,223.29,222.5,222.76,104034.0,222.55,223.29,222.5,222.76,104034.0
2019-12-19 11:30:00,222.85,223.36,222.84,223.21,38695.0,222.85,223.36,222.84,223.21,38695.0
2019-12-19 12:00:00,223.11,223.29,222.53,222.61,51473.0,223.11,223.29,222.53,222.61,51473.0
2019-12-19 12:30:00,222.6,222.9,222.54,222.54,38119.0,222.6,222.9,222.54,222.54,38119.0
2019-12-19 13:00:00,222.54,223.09,222.43,222.98,51233.0,222.54,223.09,222.43,222.98,51233.0
2019-12-19 13:30:00,222.93,223.3,222.93,223.27,39028.0,222.93,223.3,222.93,223.27,39028.0
2019-12-19 14:00:00,223.36,223.92,223.33,223.85,66270.0,223.36,223.92,223.33,223.85,66270.0
2019-12-19 14:30:00,223.9,224.2,223.69,223.81,49265.0,223.9,224.2,223.69,223.81,49265.0
2019-12-19 15:00:00,223.88,224.25,223.84,224.12,76756.0,223.88,224.25,223.84,224.12,76756.0
2019-12-19 15:30:00,224.13,224.44,223.73,224.13,172876.0,224.13,224.44,223.73,224.13,172876.0
2019-12-20 09:30:00,224.56,227.75,224.39,225.73,360601.0,224.56,227.75,224.39,225.73,360601.0
2019-12-20 10:00:00,225.8,227.85,225.8,227.8,212823.0,225.8,227.85,225.8,227.8,212823.0
2019-12-20 10:30:00,227.82,229.95,227.64,229.75,229219.0,227.82,229.95,227.64,229.75,229219.0
2019-12-20 11:00:00,229.74,230.57,228.77,229.0,163910.0,229.74,230.57,228.77,229.0,163910.0
2019-12-20 11:30:00,229.0,229.24,228.27,228.33,60855.0,229.0,229.24,228.27,228.33,60855.0
2019-12-20 12:00:00,228.38,229.31,228.28,229.15,63707.0,228.38,229.31,228.28,229.15,63707.0
2019-12-20 12:30:00,229.11,230.52,228.82,230.39,222828.0,229.11,230.52,228.82,230.39,222828.0
2019-12-20 13:00:00,230.39,230.5,229.86,230.29,122824.0,230.39,230.5,229.86,230.29,122824.0
2019-12-20 13:30:00,230.29,230.47,229.74,229.89,70433.0,230.29,230.47,229.74,229.89,70433.0
2019-12-20 14:00:00,229.9,230.28,229.43,230.18,102349.0,229.9,230.28,229.43,230.18,102349.0
2019-12-20 14:30:00,230.18,230.49,229.45,229.58,91635.0,230.18,230.49,229.45,229.58,91635.0
2019-12-20 15:00:00,229.63,230.24,229.6,230.01,81531.0,229.63,230.24,229.6,230.01,81531.0
2019-12-20 15:30:00,230.06,230.45,229.82,230.24,315330.0,230.06,230.45,229.82,230.24,315330.0
2019-12-23 09:30:00,230.8,231.14,228.3,228.95,150538.0,230.8,231.14,228.3,228.95,150538.0
2019-12-23 10:00:00,228.88,229.57,228.62,228.82,76545.0,228.88,229.57,228.62,228.82,76545.0
2019-12-23 10:30:00,228.75,228.76,227.07,228.01,104870.0,228.75,228.76,227.07,228.01,104870.0
2019-12-23 11:00:00,228.03,229.36,227.78,229.04,61350.0,228.03,229.36,227.78,229.04,61350.0
2019-12-23 11:30:00,229.08,229.47,228.67,229.05,45089.0,229.08,229.47,228.67,229.05,45089.0
2019-12-23 12:00:00,229.02,229.35,228.88,228.91,26821.0,229.02,229.35,228.88,228.91,26821.0
2019-12-23 12:30:00,228.91,229.3,228.77,229.23,30410.0,228.91,229.3,228.77,229.23,30410.0
2019-12-23 13:00:00,229.17,229.82,229.11,229.69,34233.0,229.17,229.82,229.11,229.69,34233.0
2019-12-23 13:30:00,229.71,229.72,229.25,229.41,26541.0,229.71,229.72,229.25,229.41,26541.0
2019-12-23 14:00:00,229.41,229.46,229.11,229.22,25044.0,229.41,229.46,229.11,229.22,25044.0
2019-12-23 14:30:00,229.18,229.26,228.64,228.67,28771.0,229.18,229.26,228.64,228.67,28771.0
2019-12-23 15:00:00,228.7,228.82,228.04,228.07,40343.0,228.7,228.82,228.04,228.07,40343.0
2019-12-23 15:30:00,228.06,228.39,227.8,228.1,211832.0,228.06,228.39,227.8,228.1,211832.0
2019-12-24 09:30:00,228.47,229.19,227.11,227.73,60756.0,228.47,229.19,227.11,227.73,60756.0
2019-12-24 10:00:00,227.79,228.88,227.78,228.5,44596.0,227.79,228.88,227.78,228.5,44596.0
2019-12-24 10:30:00,228.49,228.58,227.57,227.75,72590.0,228.49,228.58,227.57,227.75,72590.0
2019-12-24 11:00:00,227.7,228.07,227.43,227.69,40262.0,227.7,228.07,227.43,227.69,40262.0
2019-12-24 11:30:00,227.68,228.15,227.27,227.83,46796.0,227.68,228.15,227.27,227.83,46796.0
2019-12-24 12:00:00,227.85,228.07,227.64,228.0,27784.0,227.85,228.07,227.64,228.0,27784.0
2019-12-24 12:30:00,228.03,229.41,228.01,229.02,130923.0,228.03,229.41,228.01,229.02,130923.0
2019-12-26 09:30:00,229.39,232.69,229.31,231.99,217928.0,229.39,232.69,229.31,231.99,217928.0
2019-12-26 10:00:00,231.96,233.14,231.88,232.99,103317.0,231.96,233.14,231.88,232.99,103317.0
2019-12-26 10:30:00,233.02,233.12,231.77,232.03,61654.0,233.02,233.12,231.77,232.03,61654.0
2019-12-26 11:00:00,232.1,232.74,231.32,231.56,77409.0,232.1,232.74,231.32,231.56,77409.0
2019-12-26 11:30:00,231.5,232.49,231.34,232.16,67350.0,231.5,232.49,231.34,232.16,67350.0
2019-12-26 12:00:00,232.14,232.62,232.06,232.57,137863.0,232.14,232.62,232.06,232.57,137863.0
2019-12-26 12:30:00,232.5,233.25,232.43,233.22,285380.0,232.5,233.25,232.43,233.22,285380.0
2019-12-26 13:00:00,233.24,233.43,232.56,232.58,57293.0,233.24,233.43,232.56,232.58,57293.0
2019-12-26 13:30:00,232.6,232.6,231.71,231.72,55701.0,232.6,232.6,231.71,231.72,55701.0
2019-12-26 14:00:00,231.7,232.26,231.53,231.62,50840.0,231.7,232.26,231.53,231.62,50840.0
2019-12-26 14:30:00,231.54,231.64,231.26,231.33,48979.0,231.54,231.64,231.26,231.33,48979.0
2019-12-26 15:00:00,231.33,231.75,231.1,231.1,61937.0,231.33,231.75,231.1,231.1,61937.0
2019-12-26 15:30:00,231.15,231.32,230.64,231.12,135584.0,231.15,231.32,230.64,231.12,135584.0
2019-12-27 09:30:00,232.56,232.79,230.33,230.76,152055.0,232.56,232.79,230.33,230.76,152055.0
2019-12-27 10:00:00,230.78,232.35,230.73,232.03,150983.0,230.78,232.35,230.73,232.03,150983.0
2019-12-27 10:30:00,232.06,232.37,231.7,231.98,61764.0,232.06,232.37,231.7,231.98,61764.0
2019-12-27 11:00:00,231.96,232.27,231.78,232.04,47838.0,231.96,232.27,231.78,232.04,47838.0
2019-12-27 11:30:00,232.09,232.25,231.95,232.05,40541.0,232.09,232.25,231.95,232.05,40541.0
2019-12-27 12:00:00,232.09,232.14,231.4,231.44,31580.0,232.09,232.14,231.4,231.44,31580.0
2019-12-27 12:30:00,231.35,231.88,231.33,231.51,20043.0,231.35,231.88,231.33,231.51,20043.0
2019-12-27 13:00:00,231.6,232.0,231.52,231.52,24381.0,231.6,232.0,231.52,231.52,24381.0
2019-12-27 13:30:00,231.55,231.61,231.17,231.21,22128.0,231.55,231.61,231.17,231.21,22128.0
2019-12-27 14:00:00,231.25,231.26,230.07,230.44,61191.0,231.25,231.26,230.07,230.44,61191.0
2019-12-27 14:30:00,230.47,230.69,230.31,230.6,41955.0,230.47,230.69,230.31,230.6,41955.0
2019-12-27 15:00:00,230.71,230.93,229.93,230.08,168856.0,230.71,230.93,229.93,230.08,168856.0
2019-12-27 15:30:00,230.15,230.31,229.76,230.02,174520.0,230.15,230.31,229.76,230.02,174520.0
2019-12-30 09:30:00,229.87,230.91,227.53,229.0,190277.0,229.87,230.91,227.53,229.0,190277.0
2019-12-30 10:00:00,229.01,229.24,227.7,228.63,91077.0,229.01,229.24,227.7,228.63,91077.0
2019-12-30 10:30:00,228.55,229.52,228.26,228.93,66180.0,228.55,229.52,228.26,228.93,66180.0
2019-12-30 11:00:00,228.93,230.37,228.85,230.32,35967.0,228.93,230.37,228.85,230.32,35967.0
2019-12-30 11:30:00,230.3,230.47,229.91,230.28,29422.0,230.3,230.47,229.91,230.28,29422.0
2019-12-30 12:00:00,230.23,230.94,230.16,230.82,36379.0,230.23,230.94,230.16,230.82,36379.0
2019-12-30 12:30:00,230.82,231.31,230.78,231.17,41112.0,230.82,231.31,230.78,231.17,41112.0
2019-12-30 13:00:00,231.2,231.5,230.92,231.28,38028.0,231.2,231.5,230.92,231.28,38028.0
2019-12-30 13:30:00,231.3,231.75,231.19,231.69,76015.0,231.3,231.75,231.19,231.69,76015.0
2019-12-30 14:00:00,231.67,231.75,231.1,231.18,37107.0,231.67,231.75,231.1,231.18,37107.0
2019-12-30 14:30:00,231.28,231.33,230.9,231.08,40259.0,231.28,231.33,230.9,231.08,40259.0
2019-12-30 15:00:00,231.13,231.45,230.89,231.35,32687.0,231.13,231.45,230.89,231.35,32687.0
2019-12-30 15:30:00,231.34,231.34,230.33,230.84,85076.0,231.34,231.34,230.33,230.84,85076.0
2019-12-31 09:30:00,231.14,231.74,229.85,230.31,72213.0,231.14,231.74,229.85,230.31,72213.0
2019-12-31 10:00:00,230.36,230.44,229.67,230.17,59007.0,230.36,230.44,229.67,230.17,59007.0
2019-12-31 10:30:00,230.3,230.62,230.0,230.47,62506.0,230.3,230.62,230.0,230.47,62506.0
2019-12-31 11:00:00,230.46,231.0,230.45,230.84,26042.0,230.46,231.0,230.45,230.84,26042.0
2019-12-31 11:30:00,230.8,231.14,230.11,230.57,44270.0,230.8,231.14,230.11,230.57,44270.0
2019-12-31 12:00:00,230.52,231.11,230.52,230.82,25881.0,230.52,231.11,230.52,230.82,25881.0
2019-12-31 12:30:00,230.81,231.83,230.73,231.6,31192.0,230.81,231.83,230.73,231.6,31192.0
2019-12-31 13:00:00,231.6,231.76,231.46,231.59,18266.0,231.6,231.76,231.46,231.59,18266.0
2019-12-31 13:30:00,231.62,231.98,231.57,231.77,18922.0,231.62,231.98,231.57,231.77,18922.0
2019-12-31 14:00:00,231.77,232.0,231.16,231.49,83422.0,231.77,232.0,231.16,231.49,83422.0
2019-12-31 14:30:00,231.48,231.78,231.4,231.61,17826.0,231.48,231.78,231.4,231.61,17826.0
2019-12-31 15:00:00,231.58,231.98,231.54,231.73,37152.0,231.58,231.98,231.54,231.73,37152.0
2019-12-31 15:30:00,231.78,231.99,231.39,231.67,99061.0,231.78,231.99,231.39,231.67,99061.0
2020-01-02 09:30:00,232.9,233.2,232.31,232.89,117834.0,232.9,233.2,232.31,232.89,117834.0
2020-01-02 10:00:00,232.81,233.08,232.13,232.74,50968.0,232.81,233.08,232.13,232.74,50968.0
2020-01-02 10:30:00,232.79,233.1,232.47,233.01,70341.0,232.79,233.1,232.47,233.01,70341.0
2020-01-02 11:00:00,232.99,233.4,232.88,233.34,78853.0,232.99,233.4,232.88,233.34,78853.0
2020-01-02 11:30:00,233.31,233.34,231.95,232.21,68068.0,233.31,233.34,231.95,232.21,68068.0
2020-01-02 12:00:00,232.23,232.4,231.9,232.28,38995.0,232.23,232.4,231.9,232.28,38995.0
2020-01-02 12:30:00,232.22,232.36,231.76,232.04,40314.0,232.22,232.36,231.76,232.04,40314.0
2020-01-02 13:00:00,232.04,232.65,231.94,232.64,38843.0,232.04,232.65,231.94,232.64,38843.0
2020-01-02 13:30:00,232.65,232.85,232.43,232.83,29125.0,232.65,232.85,232.43,232.83,29125.0
2020-01-02 14:00:00,232.82,233.01,232.75,232.76,51233.0,232.82,233.01,232.75,232.76,51233.0
2020-01-02 14:30:00,232.79,232.88,232.12,232.79,78757.0,232.79,232.88,232.12,232.79,78757.0
2020-01-02 15:00:00,232.78,233.1,232.7,232.91,43501.0,232.78,233.1,232.7,232.91,43501.0
2020-01-02 15:30:00,232.93,233.47,232.84,233.38,163002.0,232.93,233.47,232.84,233.38,163002.0
2020-01-03 09:30:00,231.24,232.83,230.23,232.46,102773.0,231.24,232.83,230.23,232.46,102773.0
2020-01-03 10:00:00,232.43,233.84,232.26,233.65,91963.0,232.43,233.84,232.26,233.65,91963.0
2020-01-03 10:30:00,233.65,233.92,233.22,233.34,59171.0,233.65,233.92,233.22,233.34,59171.0
2020-01-03 11:00:00,233.4,233.95,232.43,233.95,66529.0,233.4,233.95,232.43,233.95,66529.0
2020-01-03 11:30:00,233.86,234.28,233.65,234.03,53133.0,233.86,234.28,233.65,234.03,53133.0
2020-01-03 12:00:00,234.06,234.28,233.74,234.23,32739.0,234.06,234.28,233.74,234.23,32739.0
2020-01-03 12:30:00,234.23,234.47,234.06,234.33,76694.0,234.23,234.47,234.06,234.33,76694.0
2020-01-03 13:00:00,234.24,234.5,234.08,234.2,41525.0,234.24,234.5,234.08,234.2,41525.0
2020-01-03 13:30:00,234.18,234.22,232.39,232.85,77544.0,234.18,234.22,232.39,232.85,77544.0
2020-01-03 14:00:00,232.83,233.29,232.5,233.13,73303.0,232.83,233.29,232.5,233.13,73303.0
2020-01-03 14:30:00,233.16,233.68,233.1,233.38,38040.0,233.16,233.68,233.1,233.38,38040.0
2020-01-03 15:00:00,233.32,233.63,232.9,233.01,48316.0,233.32,233.63,232.9,233.01,48316.0
2020-01-03 15:30:00,232.97,233.21,232.57,232.6,131642.0,232.97,233.21,232.57,232.6,131642.0
2020-01-06 09:30:00,231.49,233.48,230.81,233.31,158992.0,231.49,233.48,230.81,233.31,158992.0
2020-01-06 10:00:00,233.26,233.54,232.66,233.29,58127.0,233.26,233.54,232.66,233.29,58127.0
2020-01-06 10:30:00,233.3,233.92,232.79,233.84,108579.0,233.3,233.92,232.79,233.84,108579.0
2020-01-06 11:00:00,233.84,234.48,233.12,234.35,76182.0,233.84,234.48,233.12,234.35,76182.0
2020-01-06 11:30:00,234.39,234.55,234.04,234.47,66665.0,234.39,234.55,234.04,234.47,66665.0
2020-01-06 12:00:00,234.48,234.5,233.7,233.79,54208.0,234.48,234.5,233.7,233.79,54208.0
2020-01-06 12:30:00,233.76,234.48,233.73,234.44,38354.0,233.76,234.48,233.73,234.44,38354.0
2020-01-06 13:00:00,234.44,235.46,234.41,235.46,103825.0,234.44,235.46,234.41,235.46,103825.0
2020-01-06 13:30:00,235.43,235.53,234.35,234.55,37982.0,235.43,235.53,234.35,234.55,37982.0
2020-01-06 14:00:00,234.59,234.83,234.28,234.49,49531.0,234.59,234.83,234.28,234.49,49531.0
2020-01-06 14:30:00,234.49,234.52,234.11,234.39,31466.0,234.49,234.52,234.11,234.39,31466.0
2020-01-06 15:00:00,234.45,234.5,234.16,234.46,41134.0,234.45,234.5,234.16,234.46,41134.0
2020-01-06 15:30:00,234.45,235.45,234.27,235.44,161734.0,234.45,235.45,234.27,235.44,161734.0
2020-01-07 09:30:00,235.48,236.85,235.1,235.71,128748.0,235.48,236.85,235.1,235.71,128748.0
2020-01-07 10:00:00,235.89,236.23,235.54,235.59,68660.0,235.89,236.23,235.54,235.59,68660.0
2020-01-07 10:30:00,235.59,235.61,234.68,235.25,69837.0,235.59,235.61,234.68,235.25,69837.0
2020-01-07 11:00:00,235.21,235.46,234.07,234.52,50935.0,235.21,235.46,234.07,234.52,50935.0
2020-01-07 11:30:00,234.47,234.58,234.06,234.15,37323.0,234.47,234.58,234.06,234.15,37323.0
2020-01-07 12:00:00,234.1,234.43,233.5,233.63,76607.0,234.1,234.43,233.5,233.63,76607.0
2020-01-07 12:30:00,233.66,233.78,233.36,233.7,27288.0,233.66,233.78,233.36,233.7,27288.0
2020-01-07 13:00:00,233.72,234.18,233.69,233.98,22211.0,233.72,234.18,233.69,233.98,22211.0
2020-01-07 13:30:00,233.98,234.2,233.76,234.05,23250.0,233.98,234.2,233.76,234.05,23250.0
2020-01-07 14:00:00,234.03,234.15,233.45,233.62,49978.0,234.03,234.15,233.45,233.62,49978.0
2020-01-07 14:30:00,233.63,233.68,233.34,233.56,82257.0,233.63,233.68,233.34,233.56,82257.0
2020-01-07 15:00:00,233.58,234.35,233.48,234.13,55192.0,233.58,234.35,233.48,234.13,55192.0
2020-01-07 15:30:00,234.13,234.33,233.56,233.83,85083.0,234.13,234.33,233.56,233.83,85083.0
2020-01-08 09:30:00,234.88,236.62,234.01,235.84,147901.0,234.88,236.62,234.01,235.84,147901.0
2020-01-08 10:00:00,235.78,236.58,235.64,236.43,132138.0,235.78,236.58,235.64,236.43,132138.0
2020-01-08 10:30:00,236.46,236.74,235.59,236.45,167277.0,236.46,236.74,235.59,236.45,167277.0
2020-01-08 11:00:00,236.39,237.35,236.27,237.17,141708.0,236.39,237.35,236.27,237.17,141708.0
2020-01-08 11:30:00,237.1,238.01,236.81,237.12,207320.0,237.1,238.01,236.81,237.12,207320.0
2020-01-08 12:00:00,237.12,237.5,236.8,237.27,48388.0,237.12,237.5,236.8,237.27,48388.0
2020-01-08 12:30:00,237.33,237.54,236.92,237.28,33281.0,237.33,237.54,236.92,237.28,33281.0
2020-01-08 13:00:00,237.25,237.37,236.88,237.36,37417.0,237.25,237.37,236.88,237.36,37417.0
2020-01-08 13:30:00,237.34,237.4,236.94,237.09,56074.0,237.34,237.4,236.94,237.09,56074.0
2020-01-08 14:00:00,237.1,237.46,236.87,237.04,39142.0,237.1,237.46,236.87,237.04,39142.0
2020-01-08 14:30:00,237.04,237.61,236.79,237.56,49030.0,237.04,237.61,236.79,237.56,49030.0
2020-01-08 15:00:00,237.54,237.84,237.32,237.78,62331.0,237.54,237.84,237.32,237.78,62331.0
2020-01-08 15:30:00,237.81,237.85,236.72,237.24,206390.0,237.81,237.85,236.72,237.24,206390.0
2020-01-09 09:30:00,239.22,239.47,237.06,237.78,98625.0,239.22,239.47,237.06,237.78,98625.0
2020-01-09 10:00:00,237.72,238.0,236.94,237.0,73921.0,237.72,238.0,236.94,237.0,73921.0
2020-01-09 10:30:00,237.01,237.6,236.28,236.74,58020.0,237.01,237.6,236.28,236.74,58020.0
2020-01-09 11:00:00,236.68,236.94,236.33,236.39,108436.0,236.68,236.94,236.33,236.39,108436.0
2020-01-09 11:30:00,236.41,236.79,235.75,235.9,89520.0,236.41,236.79,235.75,235.9,89520.0
2020-01-09 12:00:00,235.96,236.4,235.87,235.93,44540.0,235.96,236.4,235.87,235.93,44540.0
2020-01-09 12:30:00,235.92,236.11,235.29,235.79,86083.0,235.92,236.11,235.29,235.79,86083.0
2020-01-09 13:00:00,235.8,236.29,235.32,235.43,23073.0,235.8,236.29,235.32,235.43,23073.0
2020-01-09 13:30:00,235.64,236.11,235.39,235.96,33950.0,235.64,236.11,235.39,235.96,33950.0
2020-01-09 14:00:00,235.96,236.53,235.95,236.19,28921.0,235.96,236.53,235.95,236.19,28921.0
2020-01-09 14:30:00,236.2,236.6,236.0,236.07,33616.0,236.2,236.6,236.0,236.07,33616.0
2020-01-09 15:00:00,236.06,236.34,235.76,236.34,29475.0,236.06,236.34,235.76,236.34,29475.0
2020-01-09 15:30:00,236.23,236.31,235.71,235.9,77958.0,236.23,236.31,235.71,235.9,77958.0
2020-01-10 09:30:00,236.21,236.28,234.16,235.35,113250.0,236.21,236.28,234.16,235.35,113250.0
2020-01-10 10:00:00,235.4,235.73,234.07,234.54,49070.0,235.4,235.73,234.07,234.54,49070.0
2020-01-10 10:30:00,234.55,235.35,234.47,234.96,39891.0,234.55,235.35,234.47,234.96,39891.0
2020-01-10 11:00:00,234.91,235.3,234.67,234.88,34771.0,234.91,235.3,234.67,234.88,34771.0
2020-01-10 11:30:00,234.88,234.92,233.64,234.08,57134.0,234.88,234.92,233.64,234.08,57134.0
2020-01-10 12:00:00,234.03,234.03,233.26,233.65,44361.0,234.03,234.03,233.26,233.65,44361.0
2020-01-10 12:30:00,233.74,234.31,233.33,234.13,43485.0,233.74,234.31,233.33,234.13,43485.0
2020-01-10 13:00:00,234.13,234.44,234.03,234.1,20762.0,234.13,234.44,234.03,234.1,20762.0
2020-01-10 13:30:00,234.14,235.04,234.07,235.02,65004.0,234.14,235.04,234.07,235.02,65004.0
2020-01-10 14:00:00,235.02,235.27,234.4,235.16,46957.0,235.02,235.27,234.4,235.16,46957.0
2020-01-10 14:30:00,235.19,235.21,234.78,235.08,36046.0,235.19,235.21,234.78,235.08,36046.0
2020-01-10 15:00:00,235.03,235.11,234.72,234.99,40492.0,235.03,235.11,234.72,234.99,40492.0
2020-01-10 15:30:00,234.99,235.25,234.52,234.79,147851.0,234.99,235.25,234.52,234.79,147851.0
2020-01-13 09:30:00,238.57,242.83,238.11,242.5,630855.0,238.57,242.83,238.11,242.5,630855.0
2020-01-13 10:00:00,242.44,243.31,241.22,242.28,279282.0,242.44,243.31,241.22,242.28,279282.0
2020-01-13 10:30:00,242.23,243.17,241.98,242.55,159508.0,242.23,243.17,241.98,242.55,159508.0
2020-01-13 11:00:00,242.51,243.49,242.25,242.74,246313.0,242.51,243.49,242.25,242.74,246313.0
2020-01-13 11:30:00,242.87,242.92,242.19,242.78,75692.0,242.87,242.92,242.19,242.78,75692.0
2020-01-13 12:00:00,242.8,244.0,242.51,243.81,173702.0,242.8,244.0,242.51,243.81,173702.0
2020-01-13 12:30:00,243.84,244.0,243.07,243.94,110887.0,243.84,244.0,243.07,243.94,110887.0
2020-01-13 13:00:00,243.9,244.3,243.84,243.96,131090.0,243.9,244.3,243.84,243.96,131090.0
2020-01-13 13:30:00,244.02,244.25,243.65,244.23,55246.0,244.02,244.25,243.65,244.23,55246.0
2020-01-13 14:00:00,244.24,244.5,243.98,244.43,84674.0,244.24,244.5,243.98,244.43,84674.0
2020-01-13 14:30:00,244.46,244.46,243.28,243.49,89522.0,244.46,244.46,243.28,243.49,89522.0
2020-01-13 15:00:00,243.46,243.55,242.71,242.77,67535.0,243.46,243.55,242.71,242.77,67535.0
2020-01-13 15:30:00,242.76,245.35,242.71,245.31,609359.0,242.76,245.35,242.71,245.31,609359.0
2020-01-14 09:30:00,246.28,247.51,245.42,245.74,251090.0,246.28,247.51,245.42,245.74,251090.0
2020-01-14 10:00:00,245.87,245.87,244.78,245.47,97087.0,245.87,245.87,244.78,245.47,97087.0
2020-01-14 10:30:00,245.43,245.85,244.67,245.0,76150.0,245.43,245.85,244.67,245.0,76150.0
2020-01-14 11:00:00,245.04,245.59,244.59,245.28,102956.0,245.04,245.59,244.59,245.28,102956.0
2020-01-14 11:30:00,245.26,245.8,244.96,245.8,37949.0,245.26,245.8,244.96,245.8,37949.0
2020-01-14 12:00:00,245.76,245.96,245.3,245.86,27443.0,245.76,245.96,245.3,245.86,27443.0
2020-01-14 12:30:00,245.88,246.19,244.94,245.16,59283.0,245.88,246.19,244.94,245.16,59283.0
2020-01-14 13:00:00,245.13,245.39,244.89,245.05,36172.0,245.13,245.39,244.89,245.05,36172.0
2020-01-14 13:30:00,245.09,245.3,243.81,243.93,62350.0,245.09,245.3,243.81,243.93,62350.0
2020-01-14 14:00:00,243.91,244.13,243.45,244.09,52780.0,243.91,244.13,243.45,244.09,52780.0
2020-01-14 14:30:00,244.09,244.37,244.0,244.06,36198.0,244.09,244.37,244.0,244.06,36198.0
2020-01-14 15:00:00,244.17,244.39,243.92,244.04,46854.0,244.17,244.39,243.92,244.04,46854.0
2020-01-14 15:30:00,243.96,244.37,243.59,243.78,184704.0,243.96,244.37,243.59,243.78,184704.0
2020-01-15 09:30:00,244.69,245.5,243.92,245.39,82062.0,244.69,245.5,243.92,245.39,82062.0
2020-01-15 10:00:00,245.44,246.05,245.03,245.72,55418.0,245.44,246.05,245.03,245.72,55418.0
2020-01-15 10:30:00,245.76,245.85,244.75,245.22,95944.0,245.76,245.85,244.75,245.22,95944.0
2020-01-15 11:00:00,245.27,245.34,243.91,244.25,42084.0,245.27,245.34,243.91,244.25,42084.0
2020-01-15 11:30:00,244.35,244.63,243.72,243.88,44480.0,244.35,244.63,243.72,243.88,44480.0
2020-01-15 12:00:00,243.93,244.41,243.84,243.98,26612.0,243.93,244.41,243.84,243.98,26612.0
2020-01-15 12:30:00,243.93,244.3,243.91,244.14,31597.0,243.93,244.3,243.91,244.14,31597.0
2020-01-15 13:00:00,244.02,244.08,243.56,243.71,22417.0,244.02,244.08,243.56,243.71,22417.0
2020-01-15 13:30:00,243.76,244.53,243.71,244.53,33268.0,243.76,244.53,243.71,244.53,33268.0
2020-01-15 14:00:00,244.45,245.12,244.45,245.08,23513.0,244.45,245.12,244.45,245.08,23513.0
2020-01-15 14:30:00,245.11,245.18,244.51,244.66,23597.0,245.11,245.18,244.51,244.66,23597.0
2020-01-15 15:00:00,244.68,244.74,243.71,243.83,32779.0,244.68,244.74,243.71,243.83,32779.0
2020-01-15 15:30:00,243.9,244.0,243.39,243.49,91468.0,243.9,244.0,243.39,243.49,91468.0
2020-01-16 09:30:00,245.0,245.52,242.5,244.19,106779.0,245.0,245.52,242.5,244.19,106779.0
2020-01-16 10:00:00,244.16,244.66,243.2,243.66,81190.0,244.16,244.66,243.2,243.66,81190.0
2020-01-16 10:30:00,243.59,243.59,242.33,242.94,56378.0,243.59,243.59,242.33,242.94,56378.0
2020-01-16 11:00:00,242.98,243.3,242.31,243.3,46014.0,242.98,243.3,242.31,243.3,46014.0
2020-01-16 11:30:00,243.21,243.24,242.27,242.55,27411.0,243.21,243.24,242.27,242.55,27411.0
2020-01-16 12:00:00,242.57,242.6,242.06,242.42,81117.0,242.57,242.6,242.06,242.42,81117.0
2020-01-16 12:30:00,242.42,242.83,242.36,242.6,23111.0,242.42,242.83,242.36,242.6,23111.0
2020-01-16 13:00:00,242.66,242.85,242.32,242.79,19623.0,242.66,242.85,242.32,242.79,19623.0
2020-01-16 13:30:00,242.76,242.76,242.4,242.59,16455.0,242.76,242.76,242.4,242.59,16455.0
2020-01-16 14:00:00,242.64,242.71,242.4,242.4,22671.0,242.64,242.71,242.4,242.4,22671.0
2020-01-16 14:30:00,242.4,242.56,241.79,242.0,154175.0,242.4,242.56,241.79,242.0,154175.0
2020-01-16 15:00:00,241.98,243.25,241.95,243.08,66032.0,241.98,243.25,241.95,243.08,66032.0
2020-01-16 15:30:00,243.1,244.0,243.1,243.72,252849.0,243.1,244.0,243.1,243.72,252849.0
2020-01-17 09:30:00,245.51,245.73,241.6,242.37,126459.0,245.51,245.73,241.6,242.37,126459.0
2020-01-17 10:00:00,242.23,243.22,241.68,242.86,87188.0,242.23,243.22,241.68,242.86,87188.0
2020-01-17 10:30:00,242.82,243.21,241.84,242.35,106515.0,242.82,243.21,241.84,242.35,106515.0
2020-01-17 11:00:00,242.28,242.53,241.7,242.04,85482.0,242.28,242.53,241.7,242.04,85482.0
2020-01-17 11:30:00,242.05,242.08,241.44,241.69,122936.0,242.05,242.08,241.44,241.69,122936.0
2020-01-17 12:00:00,241.69,242.4,241.5,242.24,34538.0,241.69,242.4,241.5,242.24,34538.0
2020-01-17 12:30:00,242.22,242.22,241.83,241.88,23190.0,242.22,242.22,241.83,241.88,23190.0
2020-01-17 13:00:00,241.88,242.49,241.88,242.15,24090.0,241.88,242.49,241.88,242.15,24090.0
2020-01-17 13:30:00,242.12,242.21,241.98,242.12,19583.0,242.12,242.21,241.98,242.12,19583.0
2020-01-17 14:00:00,242.13,242.69,242.13,242.2,32804.0,242.13,242.69,242.13,242.2,32804.0
2020-01-17 14:30:00,242.17,242.32,241.8,242.16,27257.0,242.17,242.32,241.8,242.16,27257.0
2020-01-17 15:00:00,242.17,242.24,241.26,241.41,38285.0,242.17,242.24,241.26,241.41,38285.0
2020-01-17 15:30:00,241.44,241.99,241.15,241.25,138062.0,241.44,241.99,241.15,241.25,138062.0
2020-01-21 09:30:00,241.43,243.01,240.0,242.32,110782.0,241.43,243.01,240.0,242.32,110782.0
2020-01-21 10:00:00,242.29,243.48,242.23,242.66,163050.0,242.29,243.48,242.23,242.66,163050.0
2020-01-21 10:30:00,242.72,243.05,241.84,242.35,59795.0,242.72,243.05,241.84,242.35,59795.0
2020-01-21 11:00:00,242.23,243.36,241.73,241.74,161441.0,242.23,243.36,241.73,241.74,161441.0
2020-01-21 11:30:00,241.74,242.28,241.45,241.87,37528.0,241.74,242.28,241.45,241.87,37528.0
2020-01-21 12:00:00,241.82,242.9,241.81,242.82,34483.0,241.82,242.9,241.81,242.82,34483.0
2020-01-21 12:30:00,242.94,243.05,242.59,242.72,23083.0,242.94,243.05,242.59,242.72,23083.0
2020-01-21 13:00:00,242.67,242.82,242.06,242.09,23232.0,242.67,242.82,242.06,242.09,23232.0
2020-01-21 13:30:00,242.11,242.13,241.36,241.55,49576.0,242.11,242.13,241.36,241.55,49576.0
2020-01-21 14:00:00,241.6,242.05,241.4,241.67,29005.0,241.6,242.05,241.4,241.67,29005.0
2020-01-21 14:30:00,241.72,241.98,241.61,241.91,20175.0,241.72,241.98,241.61,241.91,20175.0
2020-01-21 15:00:00,241.89,242.3,241.87,242.23,36936.0,241.89,242.3,241.87,242.23,36936.0
2020-01-21 15:30:00,242.2,242.71,241.9,242.41,164543.0,242.2,242.71,241.9,242.41,164543.0
2020-01-22 09:30:00,243.3,246.02,243.26,244.67,186383.0,243.3,246.02,243.26,244.67,186383.0
2020-01-22 10:00:00,244.73,245.22,244.37,245.01,39913.0,244.73,245.22,244.37,245.01,39913.0
2020-01-22 10:30:00,245.05,245.96,244.8,245.65,106183.0,245.05,245.96,244.8,245.65,106183.0
2020-01-22 11:00:00,245.73,245.79,243.63,243.78,45472.0,245.73,245.79,243.63,243.78,45472.0
2020-01-22 11:30:00,243.83,244.34,243.73,244.08,42901.0,243.83,244.34,243.73,244.08,42901.0
2020-01-22 12:00:00,244.02,244.15,243.06,243.25,43176.0,244.02,244.15,243.06,243.25,43176.0
2020-01-22 12:30:00,243.35,244.67,243.21,244.25,43307.0,243.35,244.67,243.21,244.25,43307.0
2020-01-22 13:00:00,244.25,245.23,244.12,244.8,31192.0,244.25,245.23,244.12,244.8,31192.0
2020-01-22 13:30:00,244.84,245.08,244.66,244.79,29450.0,244.84,245.08,244.66,244.79,29450.0
2020-01-22 14:00:00,244.79,245.34,244.73,244.8,30269.0,244.79,245.34,244.73,244.8,30269.0
2020-01-22 14:30:00,244.74,244.9,244.3,244.35,26783.0,244.74,244.9,244.3,244.35,26783.0
2020-01-22 15:00:00,244.38,244.38,243.11,243.45,40376.0,244.38,244.38,243.11,243.45,40376.0
2020-01-22 15:30:00,243.48,244.88,243.48,244.35,142365.0,243.48,244.88,243.48,244.35,142365.0
2020-01-23 09:30:00,242.62,243.31,241.5,242.91,99936.0,242.62,243.31,241.5,242.91,99936.0
2020-01-23 10:00:00,243.15,243.51,242.47,243.33,24982.0,243.15,243.51,242.47,243.33,24982.0
2020-01-23 10:30:00,243.43,244.28,242.85,242.85,42028.0,243.43,244.28,242.85,242.85,42028.0
2020-01-23 11:00:00,242.86,243.34,242.59,242.68,23539.0,242.86,243.34,242.59,242.68,23539.0
2020-01-23 11:30:00,242.67,243.11,242.3,242.87,24569.0,242.67,243.11,242.3,242.87,24569.0
2020-01-23 12:00:00,242.82,243.04,242.36,243.03,17751.0,242.82,243.04,242.36,243.03,17751.0
2020-01-23 12:30:00,242.99,243.02,242.13,242.3,90902.0,242.99,243.02,242.13,242.3,90902.0
2020-01-23 13:00:00,242.19,242.94,242.19,242.61,22835.0,242.19,242.94,242.19,242.61,22835.0
2020-01-23 13:30:00,242.58,243.38,242.43,243.19,22069.0,242.58,243.38,242.43,243.19,22069.0
2020-01-23 14:00:00,243.3,244.09,243.17,243.8,30351.0,243.3,244.09,243.17,243.8,30351.0
2020-01-23 14:30:00,243.89,244.14,243.69,244.02,19471.0,243.89,244.14,243.69,244.02,19471.0
2020-01-23 15:00:00,244.01,244.09,243.69,244.04,24356.0,244.01,244.09,243.69,244.04,24356.0
2020-01-23 15:30:00,243.99,244.04,243.03,243.05,93871.0,243.99,244.04,243.03,243.05,93871.0
2020-01-24 09:30:00,243.74,244.48,243.43,243.56,58604.0,243.74,244.48,243.43,243.56,58604.0
2020-01-24 10:00:00,243.56,245.06,243.22,244.35,39808.0,243.56,245.06,243.22,244.35,39808.0
2020-01-24 10:30:00,244.31,244.61,243.91,244.01,48904.0,244.31,244.61,243.91,244.01,48904.0
2020-01-24 11:00:00,243.98,244.28,242.72,243.07,44944.0,243.98,244.28,242.72,243.07,44944.0
2020-01-24 11:30:00,243.15,243.16,241.79,241.8,30943.0,243.15,243.16,241.79,241.8,30943.0
2020-01-24 12:00:00,241.7,241.79,240.54,240.85,35331.0,241.7,241.79,240.54,240.85,35331.0
2020-01-24 12:30:00,240.83,242.23,240.77,241.85,64517.0,240.83,242.23,240.77,241.85,64517.0
2020-01-24 13:00:00,241.81,241.9,241.47,241.52,20359.0,241.81,241.9,241.47,241.52,20359.0
2020-01-24 13:30:00,241.47,241.69,240.95,241.25,26043.0,241.47,241.69,240.95,241.25,26043.0
2020-01-24 14:00:00,241.3,241.3,239.46,239.52,56746.0,241.3,241.3,239.46,239.52,56746.0
2020-01-24 14:30:00,239.61,240.32,239.26,240.27,40821.0,239.61,240.32,239.26,240.27,40821.0
2020-01-24 15:00:00,240.32,241.33,240.12,240.9,45055.0,240.32,241.33,240.12,240.9,45055.0
2020-01-24 15:30:00,240.92,240.93,239.89,240.46,91836.0,240.92,240.93,239.89,240.46,91836.0
2020-01-27 09:30:00,233.8,236.05,231.84,235.61,226600.0,233.8,236.05,231.84,235.61,226600.0
2020-01-27 10:00:00,235.86,235.86,234.59,235.29,66247.0,235.86,235.86,234.59,235.29,66247.0
2020-01-27 10:30:00,235.35,235.83,234.83,235.7,46640.0,235.35,235.83,234.83,235.7,46640.0
2020-01-27 11:00:00,235.72,236.27,234.91,235.54,44556.0,235.72,236.27,234.91,235.54,44556.0
2020-01-27 11:30:00,235.5,236.83,235.3,236.55,35455.0,235.5,236.83,235.3,236.55,35455.0
2020-01-27 12:00:00,236.49,237.21,236.38,236.92,34214.0,236.49,237.21,236.38,236.92,34214.0
2020-01-27 12:30:00,236.9,237.3,236.71,236.82,23660.0,236.9,237.3,236.71,236.82,23660.0
2020-01-27 13:00:00,236.87,237.87,236.75,237.64,25237.0,236.87,237.87,236.75,237.64,25237.0
2020-01-27 13:30:00,237.56,237.7,237.07,237.07,36902.0,237.56,237.7,237.07,237.07,36902.0
2020-01-27 14:00:00,237.06,237.78,236.62,237.68,33502.0,237.06,237.78,236.62,237.68,33502.0
2020-01-27 14:30:00,237.67,237.7,236.8,237.32,28952.0,237.67,237.7,236.8,237.32,28952.0
2020-01-27 15:00:00,237.32,237.56,236.82,237.25,43221.0,237.32,237.56,236.82,237.25,43221.0
2020-01-27 15:30:00,237.18,237.39,236.59,236.74,126639.0,237.18,237.39,236.59,236.74,126639.0
2020-01-28 09:30:00,238.66,238.66,237.02,238.06,98374.0,238.66,238.66,237.02,238.06,98374.0
2020-01-28 10:00:00,238.1,238.48,236.33,237.82,117607.0,238.1,238.48,236.33,237.82,117607.0
2020-01-28 10:30:00,237.75,238.67,237.72,238.19,56099.0,237.75,238.67,237.72,238.19,56099.0
2020-01-28 11:00:00,238.09,239.15,237.89,239.08,44851.0,238.09,239.15,237.89,239.08,44851.0
2020-01-28 11:30:00,239.09,239.46,238.86,239.39,23981.0,239.09,239.46,238.86,239.39,23981.0
2020-01-28 12:00:00,239.38,239.97,239.11,239.66,27877.0,239.38,239.97,239.11,239.66,27877.0
2020-01-28 12:30:00,239.77,239.9,239.27,239.43,15576.0,239.77,239.9,239.27,239.43,15576.0
2020-01-28 13:00:00,239.43,239.65,239.19,239.58,14981.0,239.43,239.65,239.19,239.58,14981.0
2020-01-28 13:30:00,239.57,240.09,239.49,239.77,18692.0,239.57,240.09,239.49,239.77,18692.0
2020-01-28 14:00:00,239.71,239.89,239.27,239.34,19891.0,239.71,239.89,239.27,239.34,19891.0
2020-01-28 14:30:00,239.34,240.04,239.34,239.74,24224.0,239.34,240.04,239.34,239.74,24224.0
2020-01-28 15:00:00,239.75,239.99,239.37,239.98,24755.0,239.75,239.99,239.37,239.98,24755.0
2020-01-28 15:30:00,239.99,240.19,239.22,239.35,85372.0,239.99,240.19,239.22,239.35,85372.0
2020-01-29 09:30:00,240.32,241.49,239.86,240.01,77274.0,240.32,241.49,239.86,240.01,77274.0
2020-01-29 10:00:00,239.81,239.94,238.93,239.11,24820.0,239.81,239.94,238.93,239.11,24820.0
2020-01-29 10:30:00,239.08,240.0,238.77,239.8,49494.0,239.08,240.0,238.77,239.8,49494.0
2020-01-29 11:00:00,239.81,241.23,239.42,241.23,24607.0,239.81,241.23,239.42,241.23,24607.0
2020-01-29 11:30:00,241.23,242.6,241.09,242.59,46577.0,241.23,242.6,241.09,242.59,46577.0
2020-01-29 12:00:00,242.59,242.59,242.0,242.22,27685.0,242.59,242.59,242.0,242.22,27685.0
2020-01-29 12:30:00,242.22,242.94,242.19,242.93,37454.0,242.22,242.94,242.19,242.93,37454.0
2020-01-29 13:00:00,242.93,243.29,242.76,242.96,29914.0,242.93,243.29,242.76,242.96,29914.0
2020-01-29 13:30:00,242.89,243.34,242.36,242.36,85234.0,242.89,243.34,242.36,242.36,85234.0
2020-01-29 14:00:00,242.33,244.08,242.33,243.45,39265.0,242.33,244.08,242.33,243.45,39265.0
2020-01-29 14:30:00,243.4,244.2,243.4,243.7,43243.0,243.4,244.2,243.4,243.7,43243.0
2020-01-29 15:00:00,243.72,244.33,243.4,244.01,53937.0,243.72,244.33,243.4,244.01,53937.0
2020-01-29 15:30:00,244.01,244.32,243.33,243.67,99509.0,244.01,244.32,243.33,243.67,99509.0
2020-01-30 09:30:00,241.84,244.0,241.54,242.46,49199.0,241.84,244.0,241.54,242.46,49199.0
2020-01-30 10:00:00,242.55,243.34,242.28,242.44,22752.0,242.55,243.34,242.28,242.44,22752.0
2020-01-30 10:30:00,242.27,242.27,240.9,241.14,35432.0,242.27,242.27,240.9,241.14,35432.0
2020-01-30 11:00:00,241.24,241.75,240.96,241.61,29593.0,241.24,241.75,240.96,241.61,29593.0
2020-01-30 11:30:00,241.65,242.67,241.51,242.23,15987.0,241.65,242.67,241.51,242.23,15987.0
2020-01-30 12:00:00,242.23,242.66,242.05,242.12,26619.0,242.23,242.66,242.05,242.12,26619.0
2020-01-30 12:30:00,242.04,242.05,241.29,241.8,22931.0,242.04,242.05,241.29,241.8,22931.0
2020-01-30 13:00:00,241.73,242.08,241.48,241.63,18420.0,241.73,242.08,241.48,241.63,18420.0
2020-01-30 13:30:00,241.61,242.09,241.55,242.09,26973.0,241.61,242.09,241.55,242.09,26973.0
2020-01-30 14:00:00,241.95,242.89,241.92,242.84,20604.0,241.95,242.89,241.92,242.84,20604.0
2020-01-30 14:30:00,242.72,243.28,242.17,243.04,30555.0,242.72,243.28,242.17,243.04,30555.0
2020-01-30 15:00:00,243.15,243.84,242.86,243.47,43900.0,243.15,243.84,242.86,243.47,43900.0
2020-01-30 15:30:00,243.49,243.79,243.1,243.77,93163.0,243.49,243.79,243.1,243.77,93163.0
2020-01-31 09:30:00,243.48,243.58,241.14,242.74,94626.0,243.48,243.58,241.14,242.74,94626.0
2020-01-31 10:00:00,242.53,242.95,241.13,241.25,76343.0,242.53,242.95,241.13,241.25,76343.0
2020-01-31 10:30:00,241.14,241.85,240.92,241.32,51010.0,241.14,241.85,240.92,241.32,51010.0
2020-01-31 11:00:00,241.35,241.59,240.23,240.85,36085.0,241.35,241.59,240.23,240.85,36085.0
2020-01-31 11:30:00,240.97,241.67,240.48,241.67,61758.0,240.97,241.67,240.48,241.67,61758.0
2020-01-31 12:00:00,241.78,242.11,241.16,242.02,33655.0,241.78,242.11,241.16,242.02,33655.0
2020-01-31 12:30:00,242.0,242.29,241.41,242.06,72757.0,242.0,242.29,241.41,242.06,72757.0
2020-01-31 13:00:00,242.0,242.61,241.99,242.44,56158.0,242.0,242.61,241.99,242.44,56158.0
2020-01-31 13:30:00,242.44,242.98,242.05,242.8,65068.0,242.44,242.98,242.05,242.8,65068.0
2020-01-31 14:00:00,242.89,243.03,241.71,242.0,64060.0,242.89,243.03,241.71,242.0,64060.0
2020-01-31 14:30:00,241.91,242.6,241.45,241.55,48816.0,241.91,242.6,241.45,241.55,48816.0
2020-01-31 15:00:00,241.69,241.72,240.32,240.51,39097.0,241.69,241.72,240.32,240.51,39097.0
2020-01-31 15:30:00,240.52,240.52,239.3,239.38,151110.0,240.52,240.52,239.3,239.38,151110.0
2020-02-03 09:30:00,240.18,245.28,240.18,245.17,139969.0,240.18,245.28,240.18,245.17,139969.0
2020-02-03 10:00:00,245.24,246.47,244.45,246.08,116211.0,245.24,246.47,244.45,246.08,116211.0
2020-02-03 10:30:00,246.14,246.37,245.02,245.45,96214.0,246.14,246.37,245.02,245.45,96214.0
2020-02-03 11:00:00,245.47,246.18,245.47,245.91,59453.0,245.47,246.18,245.47,245.91,59453.0
2020-02-03 11:30:00,245.9,245.91,244.99,245.12,50446.0,245.9,245.91,244.99,245.12,50446.0
2020-02-03 12:00:00,245.08,245.64,244.84,245.43,39833.0,245.08,245.64,244.84,245.43,39833.0
2020-02-03 12:30:00,245.4,246.73,245.21,246.73,48534.0,245.4,246.73,245.21,246.73,48534.0
2020-02-03 13:00:00,246.75,247.02,246.12,246.34,68618.0,246.75,247.02,246.12,246.34,68618.0
2020-02-03 13:30:00,246.39,247.47,246.33,246.98,113367.0,246.39,247.47,246.33,246.98,113367.0
2020-02-03 14:00:00,246.98,247.5,246.47,247.23,112571.0,246.98,247.5,246.47,247.23,112571.0
2020-02-03 14:30:00,247.32,247.5,246.83,247.07,114959.0,247.32,247.5,246.83,247.07,114959.0
2020-02-03 15:00:00,247.07,247.7,247.03,247.62,58772.0,247.07,247.7,247.03,247.62,58772.0
2020-02-03 15:30:00,247.55,247.69,245.8,246.47,210361.0,247.55,247.69,245.8,246.47,210361.0
2020-02-04 09:30:00,249.85,250.1,247.67,249.61,120839.0,249.85,250.1,247.67,249.61,120839.0
2020-02-04 10:00:00,249.78,249.9,248.47,249.11,45082.0,249.78,249.9,248.47,249.11,45082.0
2020-02-04 10:30:00,249.1,249.57,248.7,248.71,36255.0,249.1,249.57,248.7,248.71,36255.0
2020-02-04 11:00:00,248.71,248.88,247.73,248.54,62948.0,248.71,248.88,247.73,248.54,62948.0
2020-02-04 11:30:00,248.49,249.27,248.17,248.57,94701.0,248.49,249.27,248.17,248.57,94701.0
2020-02-04 12:00:00,248.61,249.23,248.53,249.08,44861.0,248.61,249.23,248.53,249.08,44861.0
2020-02-04 12:30:00,249.11,249.59,248.81,249.48,38589.0,249.11,249.59,248.81,249.48,38589.0
2020-02-04 13:00:00,249.45,249.94,249.03,249.12,38498.0,249.45,249.94,249.03,249.12,38498.0
2020-02-04 13:30:00,249.11,249.5,248.84,249.14,52636.0,249.11,249.5,248.84,249.14,52636.0
2020-02-04 14:00:00,249.12,249.51,248.8,248.85,43246.0,249.12,249.51,248.8,248.85,43246.0
2020-02-04 14:30:00,248.83,248.83,247.94,248.02,58255.0,248.83,248.83,247.94,248.02,58255.0
2020-02-04 15:00:00,248.01,248.17,247.67,248.06,60319.0,248.01,248.17,247.67,248.06,60319.0
2020-02-04 15:30:00,248.05,248.25,247.66,248.07,168250.0,248.05,248.25,247.66,248.07,168250.0
2020-02-05 09:30:00,249.15,249.71,244.23,245.8,126732.0,249.15,249.71,244.23,245.8,126732.0
2020-02-05 10:00:00,245.79,246.13,244.31,244.95,184526.0,245.79,246.13,244.31,244.95,184526.0
2020-02-05 10:30:00,244.95,245.26,243.76,245.08,158460.0,244.95,245.26,243.76,245.08,158460.0
2020-02-05 11:00:00,245.02,245.96,244.94,245.61,52803.0,245.02,245.96,244.94,245.61,52803.0
2020-02-05 11:30:00,245.69,246.43,245.13,246.23,161780.0,245.69,246.43,245.13,246.23,161780.0
2020-02-05 12:00:00,246.31,246.37,245.7,245.72,36591.0,246.31,246.37,245.7,245.72,36591.0
2020-02-05 12:30:00,245.79,245.87,245.31,245.31,17823.0,245.79,245.87,245.31,245.31,17823.0
2020-02-05 13:00:00,245.35,245.43,244.7,244.87,21907.0,245.35,245.43,244.7,244.87,21907.0
2020-02-05 13:30:00,244.79,244.96,244.4,244.65,24536.0,244.79,244.96,244.4,244.65,24536.0
2020-02-05 14:00:00,244.65,245.45,244.01,245.39,31421.0,244.65,245.45,244.01,245.39,31421.0
2020-02-05 14:30:00,245.39,245.81,245.02,245.6,45692.0,245.39,245.81,245.02,245.6,45692.0
2020-02-05 15:00:00,245.56,246.0,245.21,245.33,33808.0,245.56,246.0,245.21,245.33,33808.0
2020-02-05 15:30:00,245.32,245.32,243.55,243.82,150338.0,245.32,245.32,243.55,243.82,150338.0
2020-02-06 09:30:00,244.35,244.5,242.79,243.7,78100.0,244.35,244.5,242.79,243.7,78100.0
2020-02-06 10:00:00,243.8,243.98,242.82,243.43,88333.0,243.8,243.98,242.82,243.43,88333.0
2020-02-06 10:30:00,243.4,243.87,243.01,243.49,26224.0,243.4,243.87,243.01,243.49,26224.0
2020-02-06 11:00:00,243.64,244.51,243.55,244.18,39635.0,243.64,244.51,243.55,244.18,39635.0
2020-02-06 11:30:00,244.25,244.53,243.94,244.01,36430.0,244.25,244.53,243.94,244.01,36430.0
2020-02-06 12:00:00,244.02,244.47,243.94,244.09,16559.0,244.02,244.47,243.94,244.09,16559.0
2020-02-06 12:30:00,244.06,244.4,243.99,244.25,23854.0,244.06,244.4,243.99,244.25,23854.0
2020-02-06 13:00:00,244.25,244.32,243.68,243.81,17986.0,244.25,244.32,243.68,243.81,17986.0
2020-02-06 13:30:00,243.84,243.96,243.51,243.83,21539.0,243.84,243.96,243.51,243.83,21539.0
2020-02-06 14:00:00,243.81,243.96,243.32,243.5,27534.0,243.81,243.96,243.32,243.5,27534.0
2020-02-06 14:30:00,243.49,244.22,242.89,243.47,257962.0,243.49,244.22,242.89,243.47,257962.0
2020-02-06 15:00:00,243.47,243.88,243.41,243.49,37182.0,243.47,243.88,243.41,243.49,37182.0
2020-02-06 15:30:00,243.49,243.87,243.3,243.79,82656.0,243.49,243.87,243.3,243.79,82656.0
2020-02-07 09:30:00,243.77,246.89,243.52,243.67,123621.0,243.77,246.89,243.52,243.67,123621.0
2020-02-07 10:00:00,243.74,244.16,243.13,243.77,37392.0,243.74,244.16,243.13,243.77,37392.0
2020-02-07 10:30:00,243.89,243.89,242.17,243.02,48266.0,243.89,243.89,242.17,243.02,48266.0
2020-02-07 11:00:00,242.95,245.49,242.83,245.4,93352.0,242.95,245.49,242.83,245.4,93352.0
2020-02-07 11:30:00,245.36,245.75,244.73,245.41,21040.0,245.36,245.75,244.73,245.41,21040.0
2020-02-07 12:00:00,245.23,245.85,244.62,245.85,81197.0,245.23,245.85,244.62,245.85,81197.0
2020-02-07 12:30:00,245.75,245.75,244.45,244.82,20979.0,245.75,245.75,244.45,244.82,20979.0
2020-02-07 13:00:00,244.89,245.88,244.85,245.53,40017.0,244.89,245.88,244.85,245.53,40017.0
2020-02-07 13:30:00,245.64,245.65,244.51,244.53,29013.0,245.64,245.65,244.51,244.53,29013.0
2020-02-07 14:00:00,244.48,244.48,243.26,243.7,24959.0,244.48,244.48,243.26,243.7,24959.0
2020-02-07 14:30:00,243.68,244.07,243.36,243.93,121895.0,243.68,244.07,243.36,243.93,121895.0
2020-02-07 15:00:00,244.02,244.03,243.26,243.35,22498.0,244.02,244.03,243.26,243.35,22498.0
2020-02-07 15:30:00,243.36,243.76,243.26,243.59,52803.0,243.36,243.76,243.26,243.59,52803.0
2020-02-10 09:30:00,244.02,248.84,244.02,248.45,191038.0,244.02,248.84,244.02,248.45,191038.0
2020-02-10 10:00:00,248.55,249.0,247.15,249.0,57504.0,248.55,249.0,247.15,249.0,57504.0
2020-02-10 10:30:00,248.98,249.74,248.15,248.32,42169.0,248.98,249.74,248.15,248.32,42169.0
2020-02-10 11:00:00,248.45,249.4,248.16,249.31,62854.0,248.45,249.4,248.16,249.31,62854.0
2020-02-10 11:30:00,249.25,249.5,248.89,248.99,32433.0,249.25,249.5,248.89,248.99,32433.0
2020-02-10 12:00:00,248.95,249.15,247.89,247.95,23902.0,248.95,249.15,247.89,247.95,23902.0
2020-02-10 12:30:00,248.01,248.2,247.5,247.77,19984.0,248.01,248.2,247.5,247.77,19984.0
2020-02-10 13:00:00,247.72,247.9,246.93,247.55,131891.0,247.72,247.9,246.93,247.55,131891.0
2020-02-10 13:30:00,247.64,248.06,247.64,247.72,16200.0,247.64,248.06,247.64,247.72,16200.0
2020-02-10 14:00:00,247.59,248.25,247.49,248.09,18247.0,247.59,248.25,247.49,248.09,18247.0
2020-02-10 14:30:00,248.06,248.2,247.75,248.2,22649.0,248.06,248.2,247.75,248.2,22649.0
2020-02-10 15:00:00,248.21,248.51,248.11,248.4,29660.0,248.21,248.51,248.11,248.4,29660.0
2020-02-10 15:30:00,248.42,248.96,248.3,248.55,122853.0,248.42,248.96,248.3,248.55,122853.0
2020-02-11 09:30:00,249.34,251.61,248.34,250.63,138421.0,249.34,251.61,248.34,250.63,138421.0
2020-02-11 10:00:00,250.63,252.39,249.79,250.38,87713.0,250.63,252.39,249.79,250.38,87713.0
2020-02-11 10:30:00,250.43,251.59,250.2,251.01,41969.0,250.43,251.59,250.2,251.01,41969.0
2020-02-11 11:00:00,250.92,251.38,249.68,249.9,25255.0,250.92,251.38,249.68,249.9,25255.0
2020-02-11 11:30:00,249.94,250.64,249.43,249.77,30292.0,249.94,250.64,249.43,249.77,30292.0
2020-02-11 12:00:00,249.54,251.2,249.54,250.9,23314.0,249.54,251.2,249.54,250.9,23314.0
2020-02-11 12:30:00,250.94,251.7,250.84,251.64,48335.0,250.94,251.7,250.84,251.64,48335.0
2020-02-11 13:00:00,251.63,252.01,251.44,251.59,24762.0,251.63,252.01,251.44,251.59,24762.0
2020-02-11 13:30:00,251.62,251.79,251.13,251.13,25307.0,251.62,251.79,251.13,251.13,25307.0
2020-02-11 14:00:00,251.23,251.32,250.65,250.8,29247.0,251.23,251.32,250.65,250.8,29247.0
2020-02-11 14:30:00,250.85,251.29,250.4,250.4,31243.0,250.85,251.29,250.4,250.4,31243.0
2020-02-11 15:00:00,250.49,250.68,249.74,250.6,37564.0,250.49,250.68,249.74,250.6,37564.0
2020-02-11 15:30:00,250.75,251.64,250.56,251.58,88406.0,250.75,251.64,250.56,251.58,88406.0
2020-02-12 09:30:00,252.12,253.88,250.78,252.12,78669.0,252.12,253.88,250.78,252.12,78669.0
2020-02-12 10:00:00,252.14,252.64,251.63,251.79,24474.0,252.14,252.64,251.63,251.79,24474.0
2020-02-12 10:30:00,251.75,252.77,251.75,252.08,13235.0,251.75,252.77,251.75,252.08,13235.0
2020-02-12 11:00:00,252.11,253.34,252.01,253.34,19192.0,252.11,253.34,252.01,253.34,19192.0
2020-02-12 11:30:00,253.38,253.79,253.11,253.11,18463.0,253.38,253.79,253.11,253.11,18463.0
2020-02-12 12:00:00,253.25,253.7,253.02,253.59,10726.0,253.25,253.7,253.02,253.59,10726.0
2020-02-12 12:30:00,253.65,254.02,253.39,253.62,23646.0,253.65,254.02,253.39,253.62,23646.0
2020-02-12 13:00:00,253.76,254.14,253.5,254.05,17246.0,253.76,254.14,253.5,254.05,17246.0
2020-02-12 13:30:00,253.99,254.05,253.5,253.71,28470.0,253.99,254.05,253.5,253.71,28470.0
2020-02-12 14:00:00,253.71,253.81,253.54,253.68,11500.0,253.71,253.81,253.54,253.68,11500.0
2020-02-12 14:30:00,253.67,253.71,253.44,253.55,18065.0,253.67,253.71,253.44,253.55,18065.0
2020-02-12 15:00:00,253.63,253.94,253.57,253.9,18310.0,253.63,253.94,253.57,253.9,18310.0
2020-02-12 15:30:00,253.86,254.16,253.76,253.88,63492.0,253.86,254.16,253.76,253.88,63492.0
2020-02-13 09:30:00,253.41,254.44,252.37,253.75,56484.0,253.41,254.44,252.37,253.75,56484.0
2020-02-13 10:00:00,253.96,254.4,253.65,254.12,19122.0,253.96,254.4,253.65,254.12,19122.0
2020-02-13 10:30:00,254.16,255.25,254.0,254.98,37384.0,254.16,255.25,254.0,254.98,37384.0
2020-02-13 11:00:00,254.94,255.19,254.44,254.9,19249.0,254.94,255.19,254.44,254.9,19249.0
2020-02-13 11:30:00,254.92,255.33,254.2,254.65,45747.0,254.92,255.33,254.2,254.65,45747.0
2020-02-13 12:00:00,254.84,255.15,254.84,255.0,17202.0,254.84,255.15,254.84,255.0,17202.0
2020-02-13 12:30:00,255.08,255.31,254.84,254.84,23580.0,255.08,255.31,254.84,254.84,23580.0
2020-02-13 13:00:00,254.83,255.71,254.49,255.71,40117.0,254.83,255.71,254.49,255.71,40117.0
2020-02-13 13:30:00,255.69,256.54,255.68,256.25,24203.0,255.69,256.54,255.68,256.25,24203.0
2020-02-13 14:00:00,256.28,256.8,256.06,256.62,94620.0,256.28,256.8,256.06,256.62,94620.0
2020-02-13 14:30:00,256.71,256.71,254.4,254.56,55221.0,256.71,256.71,254.4,254.56,55221.0
2020-02-13 15:00:00,254.62,254.76,253.53,254.43,43469.0,254.62,254.76,253.53,254.43,43469.0
2020-02-13 15:30:00,254.53,254.53,253.57,253.76,75861.0,254.53,254.53,253.57,253.76,75861.0
2020-02-14 09:30:00,254.68,256.0,253.71,254.02,79556.0,254.68,256.0,253.71,254.02,79556.0
2020-02-14 10:00:00,254.11,254.57,254.01,254.14,16944.0,254.11,254.57,254.01,254.14,16944.0
2020-02-14 10:30:00,254.05,254.4,253.73,253.99,18183.0,254.05,254.4,253.73,253.99,18183.0
2020-02-14 11:00:00,254.15,254.18,253.6,253.81,21784.0,254.15,254.18,253.6,253.81,21784.0
2020-02-14 11:30:00,253.89,254.22,253.8,253.8,13832.0,253.89,254.22,253.8,253.8,13832.0
2020-02-14 12:00:00,253.82,254.23,253.39,253.88,105107.0,253.82,254.23,253.39,253.88,105107.0
2020-02-14 12:30:00,253.9,254.0,253.42,253.63,21611.0,253.9,254.0,253.42,253.63,21611.0
2020-02-14 13:00:00,253.62,253.95,253.32,253.66,19164.0,253.62,253.95,253.32,253.66,19164.0
2020-02-14 13:30:00,253.64,254.15,253.3,253.51,105593.0,253.64,254.15,253.3,253.51,105593.0
2020-02-14 14:00:00,253.45,253.87,253.3,253.74,22932.0,253.45,253.87,253.3,253.74,22932.0
2020-02-14 14:30:00,253.69,254.02,253.38,253.44,20927.0,253.69,254.02,253.38,253.44,20927.0
2020-02-14 15:00:00,253.47,253.64,253.28,253.3,29917.0,253.47,253.64,253.28,253.3,29917.0
2020-02-14 15:30:00,253.32,254.5,253.15,254.43,146087.0,253.32,254.5,253.15,254.43,146087.0
2020-02-18 09:30:00,254.01,256.77,253.66,256.58,94017.0,254.01,256.77,253.66,256.58,94017.0
2020-02-18 10:00:00,256.58,257.72,255.99,256.59,107801.0,256.58,257.72,255.99,256.59,107801.0
2020-02-18 10:30:00,256.57,259.13,256.33,258.13,167087.0,256.57,259.13,256.33,258.13,167087.0
2020-02-18 11:00:00,258.27,258.79,257.58,257.92,49957.0,258.27,258.79,257.58,257.92,49957.0
2020-02-18 11:30:00,257.92,258.19,257.33,258.17,31291.0,257.92,258.19,257.33,258.17,31291.0
2020-02-18 12:00:00,258.17,258.59,257.94,258.08,30015.0,258.17,258.59,257.94,258.08,30015.0
2020-02-18 12:30:00,258.09,258.88,258.09,258.8,21122.0,258.09,258.88,258.09,258.8,21122.0
2020-02-18 13:00:00,258.85,259.16,258.32,258.96,38813.0,258.85,259.16,258.32,258.96,38813.0
2020-02-18 13:30:00,258.96,259.27,258.47,258.53,27851.0,258.96,259.27,258.47,258.53,27851.0
2020-02-18 14:00:00,258.63,259.47,258.45,259.36,34378.0,258.63,259.47,258.45,259.36,34378.0
2020-02-18 14:30:00,259.32,259.35,258.97,259.09,21691.0,259.32,259.35,258.97,259.09,21691.0
2020-02-18 15:00:00,259.23,259.74,259.09,259.29,39064.0,259.23,259.74,259.09,259.29,39064.0
2020-02-18 15:30:00,259.23,259.72,258.94,259.23,120721.0,259.23,259.72,258.94,259.23,120721.0
2020-02-19 09:30:00,261.31,262.3,259.81,262.0,117060.0,261.31,262.3,259.81,262.0,117060.0
2020-02-19 10:00:00,262.11,262.49,261.0,261.91,35009.0,262.11,262.49,261.0,261.91,35009.0
2020-02-19 10:30:00,261.97,262.44,261.91,262.25,35256.0,261.97,262.44,261.91,262.25,35256.0
2020-02-19 11:00:00,262.29,262.29,261.87,262.03,29615.0,262.29,262.29,261.87,262.03,29615.0
2020-02-19 11:30:00,262.0,262.75,261.82,262.29,62893.0,262.0,262.75,261.82,262.29,62893.0
2020-02-19 12:00:00,262.36,262.67,262.24,262.4,15623.0,262.36,262.67,262.24,262.4,15623.0
2020-02-19 12:30:00,262.36,262.73,262.19,262.67,17637.0,262.36,262.73,262.19,262.67,17637.0
2020-02-19 13:00:00,262.61,262.8,262.49,262.71,27855.0,262.61,262.8,262.49,262.71,27855.0
2020-02-19 13:30:00,262.8,263.29,262.8,263.02,18924.0,262.8,263.29,262.8,263.02,18924.0
2020-02-19 14:00:00,263.03,263.34,262.72,263.13,25550.0,263.03,263.34,262.72,263.13,25550.0
2020-02-19 14:30:00,263.21,263.41,262.95,263.12,22230.0,263.21,263.41,262.95,263.12,22230.0
2020-02-19 15:00:00,263.13,263.5,262.88,262.88,28873.0,263.13,263.5,262.88,262.88,28873.0
2020-02-19 15:30:00,262.81,262.91,262.33,262.51,82342.0,262.81,262.91,262.33,262.51,82342.0
2020-02-20 09:30:00,262.93,265.28,261.56,265.25,92333.0,262.93,265.28,261.56,265.25,92333.0
2020-02-20 10:00:00,265.38,266.2,264.71,265.63,66284.0,265.38,266.2,264.71,265.63,66284.0
2020-02-20 10:30:00,265.53,266.1,264.8,264.91,60605.0,265.53,266.1,264.8,264.91,60605.0
2020-02-20 11:00:00,264.82,264.96,260.63,260.81,145773.0,264.82,264.96,260.63,260.81,145773.0
2020-02-20 11:30:00,260.98,261.14,258.75,260.09,80776.0,260.98,261.14,258.75,260.09,80776.0
2020-02-20 12:00:00,260.17,261.09,259.82,260.03,41554.0,260.17,261.09,259.82,260.03,41554.0
2020-02-20 12:30:00,260.06,260.67,259.45,260.54,27869.0,260.06,260.67,259.45,260.54,27869.0
2020-02-20 13:00:00,260.54,261.78,260.37,260.87,33439.0,260.54,261.78,260.37,260.87,33439.0
2020-02-20 13:30:00,260.86,260.96,260.03,260.1,86105.0,260.86,260.96,260.03,260.1,86105.0
2020-02-20 14:00:00,260.19,262.29,260.19,262.12,68707.0,260.19,262.29,260.19,262.12,68707.0
2020-02-20 14:30:00,262.05,263.32,262.0,262.64,214123.0,262.05,263.32,262.0,262.64,214123.0
2020-02-20 15:00:00,262.62,263.34,262.13,262.96,37579.0,262.62,263.34,262.13,262.96,37579.0
2020-02-20 15:30:00,263.1,264.04,263.0,263.48,109624.0,263.1,264.04,263.0,263.48,109624.0
2020-02-21 09:30:00,263.0,265.1,260.33,260.88,182820.0,263.0,265.1,260.33,260.88,182820.0
2020-02-21 10:00:00,260.97,261.16,258.78,259.48,121300.0,260.97,261.16,258.78,259.48,121300.0
2020-02-21 10:30:00,259.34,259.57,256.6,257.55,117313.0,259.34,259.57,256.6,257.55,117313.0
2020-02-21 11:00:00,257.64,258.36,256.31,257.42,55343.0,257.64,258.36,256.31,257.42,55343.0
2020-02-21 11:30:00,257.52,257.66,256.7,257.44,46562.0,257.52,257.66,256.7,257.44,46562.0
2020-02-21 12:00:00,257.45,257.94,256.8,256.93,30775.0,257.45,257.94,256.8,256.93,30775.0
2020-02-21 12:30:00,256.96,256.96,255.43,255.64,67158.0,256.96,256.96,255.43,255.64,67158.0
2020-02-21 13:00:00,255.64,256.6,255.15,255.15,34558.0,255.64,256.6,255.15,255.15,34558.0
2020-02-21 13:30:00,255.14,255.32,253.8,254.2,50929.0,255.14,255.32,253.8,254.2,50929.0
2020-02-21 14:00:00,254.09,254.75,253.99,254.44,40437.0,254.09,254.75,253.99,254.44,40437.0
2020-02-21 14:30:00,254.45,255.44,253.84,255.39,36841.0,254.45,255.44,253.84,255.39,36841.0
2020-02-21 15:00:00,255.29,255.54,254.77,254.88,42768.0,255.29,255.54,254.77,254.88,42768.0
2020-02-21 15:30:00,254.8,256.1,254.32,255.97,153662.0,254.8,256.1,254.32,255.97,153662.0
2020-02-24 09:30:00,245.4,245.78,235.69,245.19,429228.0,245.4,245.78,235.69,245.19,429228.0
2020-02-24 10:00:00,244.97,245.99,243.07,244.41,110607.0,244.97,245.99,243.07,244.41,110607.0
2020-02-24 10:30:00,244.47,245.3,243.42,244.92,70087.0,244.47,245.3,243.42,244.92,70087.0
2020-02-24 11:00:00,244.91,246.34,243.84,246.01,78866.0,244.91,246.34,243.84,246.01,78866.0
2020-02-24 11:30:00,246.06,246.27,244.53,245.33,49785.0,246.06,246.27,244.53,245.33,49785.0
2020-02-24 12:00:00,245.14,245.17,243.89,244.23,38461.0,245.14,245.17,243.89,244.23,38461.0
2020-02-24 12:30:00,244.31,245.59,244.02,244.68,24569.0,244.31,245.59,244.02,244.68,24569.0
2020-02-24 13:00:00,244.59,244.7,243.03,244.65,31670.0,244.59,244.7,243.03,244.65,31670.0
2020-02-24 13:30:00,244.63,245.52,244.52,245.03,42280.0,244.63,245.52,244.52,245.03,42280.0
2020-02-24 14:00:00,244.92,245.06,243.51,244.73,43589.0,244.92,245.06,243.51,244.73,43589.0
2020-02-24 14:30:00,244.78,246.64,244.39,246.5,44510.0,244.78,246.64,244.39,246.5,44510.0
2020-02-24 15:00:00,246.57,247.87,246.13,246.58,61777.0,246.57,247.87,246.13,246.58,61777.0
2020-02-24 15:30:00,246.58,247.27,246.09,246.19,153452.0,246.58,247.27,246.09,246.19,153452.0
2020-02-25 09:30:00,248.57,250.45,246.74,248.68,136546.0,248.57,250.45,246.74,248.68,136546.0
2020-02-25 10:00:00,248.29,249.27,245.41,246.18,58204.0,248.29,249.27,245.41,246.18,58204.0
2020-02-25 10:30:00,246.06,246.8,243.21,244.54,79285.0,246.06,246.8,243.21,244.54,79285.0
2020-02-25 11:00:00,244.61,245.22,240.21,241.76,115333.0,244.61,245.22,240.21,241.76,115333.0
2020-02-25 11:30:00,241.72,243.43,241.02,243.05,42509.0,241.72,243.43,241.02,243.05,42509.0
2020-02-25 12:00:00,243.18,243.84,242.42,242.73,23029.0,243.18,243.84,242.42,242.73,23029.0
2020-02-25 12:30:00,242.73,243.85,241.51,241.68,35447.0,242.73,243.85,241.51,241.68,35447.0
2020-02-25 13:00:00,241.68,242.84,241.02,241.42,39556.0,241.68,242.84,241.02,241.42,39556.0
2020-02-25 13:30:00,241.27,241.48,239.58,239.7,48476.0,241.27,241.48,239.58,239.7,48476.0
2020-02-25 14:00:00,239.61,240.11,237.34,237.55,78387.0,239.61,240.11,237.34,237.55,78387.0
2020-02-25 14:30:00,237.66,239.79,237.05,239.31,98924.0,237.66,239.79,237.05,239.31,98924.0
2020-02-25 15:00:00,239.37,240.73,238.93,239.65,57623.0,239.37,240.73,238.93,239.65,57623.0
2020-02-25 15:30:00,239.65,239.65,238.06,238.67,155600.0,239.65,239.65,238.06,238.67,155600.0
2020-02-26 09:30:00,239.23,242.65,239.15,239.69,105205.0,239.23,242.65,239.15,239.69,105205.0
2020-02-26 10:00:00,239.75,241.84,238.88,241.44,48130.0,239.75,241.84,238.88,241.44,48130.0
2020-02-26 10:30:00,241.34,244.13,241.33,243.42,76610.0,241.34,244.13,241.33,243.42,76610.0
2020-02-26 11:00:00,243.33,243.74,241.91,243.44,28518.0,243.33,243.74,241.91,243.44,28518.0
2020-02-26 11:30:00,243.34,243.9,241.5,241.97,29036.0,243.34,243.9,241.5,241.97,29036.0
2020-02-26 12:00:00,241.84,242.02,239.02,240.9,38658.0,241.84,242.02,239.02,240.9,38658.0
2020-02-26 12:30:00,241.0,241.79,240.5,241.17,20215.0,241.0,241.79,240.5,241.17,20215.0
2020-02-26 13:00:00,240.9,241.18,240.13,240.79,13557.0,240.9,241.18,240.13,240.79,13557.0
2020-02-26 13:30:00,240.58,240.58,237.24,237.44,81908.0,240.58,240.58,237.24,237.44,81908.0
2020-02-26 14:00:00,237.69,239.25,237.04,238.51,69016.0,237.69,239.25,237.04,238.51,69016.0
2020-02-26 14:30:00,238.61,239.34,238.1,238.13,29417.0,238.61,239.34,238.1,238.13,29417.0
2020-02-26 15:00:00,238.3,239.31,238.07,238.8,55972.0,238.3,239.31,238.07,238.8,55972.0
2020-02-26 15:30:00,238.72,239.76,238.5,238.55,136177.0,238.72,239.76,238.5,238.55,136177.0
2020-02-27 09:30:00,230.38,232.48,228.01,231.85,299358.0,230.38,232.48,228.01,231.85,299358.0
2020-02-27 10:00:00,232.09,232.44,229.11,229.32,169896.0,232.09,232.44,229.11,229.32,169896.0
2020-02-27 10:30:00,229.43,231.0,227.23,230.86,178706.0,229.43,231.0,227.23,230.86,178706.0
2020-02-27 11:00:00,230.88,231.29,229.54,230.17,103970.0,230.88,231.29,229.54,230.17,103970.0
2020-02-27 11:30:00,230.25,230.51,228.0,230.46,85185.0,230.25,230.51,228.0,230.46,85185.0
2020-02-27 12:00:00,230.33,231.22,229.14,230.66,75166.0,230.33,231.22,229.14,230.66,75166.0
2020-02-27 12:30:00,230.66,231.79,230.13,230.13,74550.0,230.66,231.79,230.13,230.13,74550.0
2020-02-27 13:00:00,230.19,231.65,229.87,230.0,65768.0,230.19,231.65,229.87,230.0,65768.0
2020-02-27 13:30:00,230.1,230.24,226.61,226.87,74513.0,230.1,230.24,226.61,226.87,74513.0
2020-02-27 14:00:00,226.9,227.55,225.08,226.68,139826.0,226.9,227.55,225.08,226.68,139826.0
2020-02-27 14:30:00,226.68,226.83,224.52,224.87,103306.0,226.68,226.83,224.52,224.87,103306.0
2020-02-27 15:00:00,224.76,225.86,223.71,224.01,104390.0,224.76,225.86,223.71,224.01,104390.0
2020-02-27 15:30:00,224.04,224.11,220.21,220.74,381981.0,224.04,224.11,220.21,220.74,381981.0
2020-02-28 09:30:00,210.36,217.7,209.59,212.48,408394.0,210.36,217.7,209.59,212.48,408394.0
2020-02-28 10:00:00,212.27,212.43,209.38,209.52,217223.0,212.27,212.43,209.38,209.52,217223.0
2020-02-28 10:30:00,209.75,213.65,209.48,212.05,180448.0,209.75,213.65,209.48,212.05,180448.0
2020-02-28 11:00:00,212.06,212.16,208.9,211.84,125250.0,212.06,212.16,208.9,211.84,125250.0
2020-02-28 11:30:00,211.79,214.22,210.27,212.66,188736.0,211.79,214.22,210.27,212.66,188736.0
2020-02-28 12:00:00,212.57,215.88,211.41,215.73,137827.0,212.57,215.88,211.41,215.73,137827.0
2020-02-28 12:30:00,215.61,216.72,213.99,216.3,98575.0,215.61,216.72,213.99,216.3,98575.0
2020-02-28 13:00:00,216.26,216.48,213.5,213.68,101899.0,216.26,216.48,213.5,213.68,101899.0
2020-02-28 13:30:00,213.7,213.7,211.54,211.6,88060.0,213.7,213.7,211.54,211.6,88060.0
2020-02-28 14:00:00,211.67,213.54,210.68,212.16,120942.0,211.67,213.54,210.68,212.16,120942.0
2020-02-28 14:30:00,212.27,214.5,212.16,213.16,147629.0,212.27,214.5,212.16,213.16,147629.0
2020-02-28 15:00:00,213.22,215.74,212.6,213.85,187061.0,213.22,215.74,212.6,213.85,187061.0
2020-02-28 15:30:00,213.67,217.58,212.7,217.58,444705.0,213.67,217.58,212.7,217.58,444705.0
2020-03-02 09:30:00,219.19,221.3,218.41,219.54,201217.0,219.19,221.3,218.41,219.54,201217.0
2020-03-02 10:00:00,219.35,219.54,216.48,218.85,189558.0,219.35,219.54,216.48,218.85,189558.0
2020-03-02 10:30:00,218.8,220.98,217.59,219.89,129432.0,218.8,220.98,217.59,219.89,129432.0
2020-03-02 11:00:00,219.54,222.84,219.11,222.73,121360.0,219.54,222.84,219.11,222.73,121360.0
2020-03-02 11:30:00,222.62,223.75,222.24,223.38,72417.0,222.62,223.75,222.24,223.38,72417.0
2020-03-02 12:00:00,223.53,224.08,222.7,222.94,70115.0,223.53,224.08,222.7,222.94,70115.0
2020-03-02 12:30:00,223.14,224.1,222.8,223.58,52874.0,223.14,224.1,222.8,223.58,52874.0
2020-03-02 13:00:00,223.69,224.18,222.88,223.35,48510.0,223.69,224.18,222.88,223.35,48510.0
2020-03-02 13:30:00,223.35,224.64,222.97,224.15,52954.0,223.35,224.64,222.97,224.15,52954.0
2020-03-02 14:00:00,224.21,225.01,223.64,223.96,75801.0,224.21,225.01,223.64,223.96,75801.0
2020-03-02 14:30:00,224.14,224.25,222.39,222.65,114782.0,224.14,224.25,222.39,222.65,114782.0
2020-03-02 15:00:00,222.72,225.11,222.72,225.0,77708.0,222.72,225.11,222.72,225.0,77708.0
2020-03-02 15:30:00,225.06,229.21,224.96,228.91,253517.0,225.06,229.21,224.96,228.91,253517.0
2020-03-03 09:30:00,229.05,231.03,228.59,229.74,233428.0,229.05,231.03,228.59,229.74,233428.0
2020-03-03 10:00:00,229.74,234.89,229.74,233.54,205153.0,229.74,234.89,229.74,233.54,205153.0
2020-03-03 10:30:00,233.46,235.42,233.0,233.92,135237.0,233.46,235.42,233.0,233.92,135237.0
2020-03-03 11:00:00,233.89,234.49,229.16,229.53,105390.0,233.89,234.49,229.16,229.53,105390.0
2020-03-03 11:30:00,229.65,232.08,229.26,231.9,107443.0,229.65,232.08,229.26,231.9,107443.0
2020-03-03 12:00:00,231.88,233.48,231.35,231.88,122622.0,231.88,233.48,231.35,231.88,122622.0
2020-03-03 12:30:00,232.05,233.0,230.5,230.92,218943.0,232.05,233.0,230.5,230.92,218943.0
2020-03-03 13:00:00,230.88,231.67,230.16,230.84,367210.0,230.88,231.67,230.16,230.84,367210.0
2020-03-03 13:30:00,230.69,230.81,229.2,229.61,320599.0,230.69,230.81,229.2,229.61,320599.0
2020-03-03 14:00:00,229.64,230.07,225.95,227.79,207989.0,229.64,230.07,225.95,227.79,207989.0
2020-03-03 14:30:00,227.76,229.3,225.96,228.62,62689.0,227.76,229.3,225.96,228.62,62689.0
2020-03-03 15:00:00,228.52,231.55,228.09,230.06,75492.0,228.52,231.55,228.09,230.06,75492.0
2020-03-03 15:30:00,229.86,230.28,226.51,226.77,404671.0,229.86,230.28,226.51,226.77,404671.0
2020-03-04 09:30:00,231.51,232.88,223.73,223.91,126893.0,231.51,232.88,223.73,223.91,126893.0
2020-03-04 10:00:00,224.44,226.57,224.44,225.5,89160.0,224.44,226.57,224.44,225.5,89160.0
2020-03-04 10:30:00,225.09,225.52,223.1,223.2,41246.0,225.09,225.52,223.1,223.2,41246.0
2020-03-04 11:00:00,223.28,223.61,221.33,223.06,132402.0,223.28,223.61,221.33,223.06,132402.0
2020-03-04 11:30:00,223.22,223.51,221.33,221.34,121940.0,223.22,223.51,221.33,221.34,121940.0
2020-03-04 12:00:00,221.47,223.39,221.23,223.39,65777.0,221.47,223.39,221.23,223.39,65777.0
2020-03-04 12:30:00,223.36,225.49,223.36,224.84,81618.0,223.36,225.49,223.36,224.84,81618.0
2020-03-04 13:00:00,225.0,227.0,224.88,226.4,100868.0,225.0,227.0,224.88,226.4,100868.0
2020-03-04 13:30:00,226.4,228.19,226.21,227.77,54681.0,226.4,228.19,226.21,227.77,54681.0
2020-03-04 14:00:00,227.74,229.0,227.14,228.89,46991.0,227.74,229.0,227.14,228.89,46991.0
2020-03-04 14:30:00,228.81,229.21,227.43,228.03,50705.0,228.81,229.21,227.43,228.03,50705.0
2020-03-04 15:00:00,227.99,230.0,227.82,229.89,66997.0,227.99,230.0,227.82,229.89,66997.0
2020-03-04 15:30:00,229.88,231.89,229.25,231.61,183699.0,229.88,231.89,229.25,231.61,183699.0
2020-03-05 09:30:00,225.89,227.38,221.06,222.22,146901.0,225.89,227.38,221.06,222.22,146901.0
2020-03-05 10:00:00,222.27,225.92,222.04,223.71,88620.0,222.27,225.92,222.04,223.71,88620.0
2020-03-05 10:30:00,223.75,224.46,222.41,223.37,49527.0,223.75,224.46,222.41,223.37,49527.0
2020-03-05 11:00:00,223.02,224.95,222.56,224.53,85841.0,223.02,224.95,222.56,224.53,85841.0
2020-03-05 11:30:00,224.71,225.42,224.02,224.34,96038.0,224.71,225.42,224.02,224.34,96038.0
2020-03-05 12:00:00,224.58,224.8,222.38,222.49,32292.0,224.58,224.8,222.38,222.49,32292.0
2020-03-05 12:30:00,222.42,222.87,218.5,218.5,94103.0,222.42,222.87,218.5,218.5,94103.0
2020-03-05 13:00:00,218.4,220.09,218.4,219.93,77731.0,218.4,220.09,218.4,219.93,77731.0
2020-03-05 13:30:00,219.94,220.75,218.03,218.53,75112.0,219.94,220.75,218.03,218.53,75112.0
2020-03-05 14:00:00,218.43,218.43,216.57,216.93,61547.0,218.43,218.43,216.57,216.93,61547.0
2020-03-05 14:30:00,216.82,218.22,216.4,216.87,70401.0,216.82,218.22,216.4,216.87,70401.0
2020-03-05 15:00:00,216.81,217.53,216.15,217.21,72136.0,216.81,217.53,216.15,217.21,72136.0
2020-03-05 15:30:00,216.93,221.63,216.9,221.38,284298.0,216.93,221.63,216.9,221.38,284298.0
2020-03-06 09:30:00,213.26,217.0,212.23,216.45,210141.0,213.26,217.0,212.23,216.45,210141.0
2020-03-06 10:00:00,216.67,222.54,216.5,222.48,113478.0,216.67,222.54,216.5,222.48,113478.0
2020-03-06 10:30:00,222.31,223.35,220.72,221.03,139896.0,222.31,223.35,220.72,221.03,139896.0
2020-03-06 11:00:00,221.08,221.45,219.02,219.99,162886.0,221.08,221.45,219.02,219.99,162886.0
2020-03-06 11:30:00,220.25,220.26,217.35,218.09,99372.0,220.25,220.26,217.35,218.09,99372.0
2020-03-06 12:00:00,217.85,217.85,215.71,216.67,46531.0,217.85,217.85,215.71,216.67,46531.0
2020-03-06 12:30:00,216.61,218.02,216.09,216.26,71911.0,216.61,218.02,216.09,216.26,71911.0
2020-03-06 13:00:00,216.2,217.21,215.64,216.04,64989.0,216.2,217.21,215.64,216.04,64989.0
2020-03-06 13:30:00,216.08,216.45,213.79,213.93,57197.0,216.08,216.45,213.79,213.93,57197.0
2020-03-06 14:00:00,214.01,215.07,213.58,214.5,60022.0,214.01,215.07,213.58,214.5,60022.0
2020-03-06 14:30:00,214.54,214.58,212.77,213.96,119131.0,214.54,214.58,212.77,213.96,119131.0
2020-03-06 15:00:00,213.97,216.24,213.41,215.55,165280.0,213.97,216.24,213.41,215.55,165280.0
2020-03-06 15:30:00,215.55,219.66,215.51,218.55,327258.0,215.55,219.66,215.51,218.55,327258.0
2020-03-09 09:30:00,202.0,205.0,194.24,199.82,304273.0,202.0,205.0,194.24,199.82,304273.0
2020-03-09 10:00:00,200.15,205.04,198.36,202.83,171004.0,200.15,205.04,198.36,202.83,171004.0
2020-03-09 10:30:00,203.14,206.09,203.12,205.48,126281.0,203.14,206.09,203.12,205.48,126281.0
2020-03-09 11:00:00,205.42,206.0,204.0,205.06,102352.0,205.42,206.0,204.0,205.06,102352.0
2020-03-09 11:30:00,205.16,207.78,204.47,206.6,174762.0,205.16,207.78,204.47,206.6,174762.0
2020-03-09 12:00:00,206.77,208.33,205.64,205.94,48231.0,206.77,208.33,205.64,205.94,48231.0
2020-03-09 12:30:00,206.0,206.83,203.66,204.1,113273.0,206.0,206.83,203.66,204.1,113273.0
2020-03-09 13:00:00,203.98,204.96,203.13,203.93,36219.0,203.98,204.96,203.13,203.93,36219.0
2020-03-09 13:30:00,203.8,203.8,201.29,201.89,53694.0,203.8,203.8,201.29,201.89,53694.0
2020-03-09 14:00:00,201.83,202.76,200.45,201.0,46485.0,201.83,202.76,200.45,201.0,46485.0
2020-03-09 14:30:00,201.3,202.69,200.27,202.16,74481.0,201.3,202.69,200.27,202.16,74481.0
2020-03-09 15:00:00,201.87,203.28,201.11,202.19,67247.0,201.87,203.28,201.11,202.19,67247.0
2020-03-09 15:30:00,202.12,202.49,199.73,199.73,232249.0,202.12,202.49,199.73,199.73,232249.0
2020-03-10 09:30:00,206.37,206.63,203.13,205.24,92578.0,206.37,206.63,203.13,205.24,92578.0
2020-03-10 10:00:00,205.38,206.99,204.36,204.74,79161.0,205.38,206.99,204.36,204.74,79161.0
2020-03-10 10:30:00,204.72,205.7,202.46,202.84,99944.0,204.72,205.7,202.46,202.84,99944.0
2020-03-10 11:00:00,203.05,203.64,200.44,200.55,270805.0,203.05,203.64,200.44,200.55,270805.0
2020-03-10 11:30:00,200.74,200.82,197.11,199.3,196128.0,200.74,200.82,197.11,199.3,196128.0
2020-03-10 12:00:00,199.08,203.0,199.07,201.11,36835.0,199.08,203.0,199.07,201.11,36835.0
2020-03-10 12:30:00,201.01,201.27,198.59,200.77,59128.0,201.01,201.27,198.59,200.77,59128.0
2020-03-10 13:00:00,200.71,202.49,199.93,201.41,36133.0,200.71,202.49,199.93,201.41,36133.0
2020-03-10 13:30:00,201.52,202.0,199.19,199.39,40507.0,201.52,202.0,199.19,199.39,40507.0
2020-03-10 14:00:00,199.62,200.54,198.72,200.39,32652.0,199.62,200.54,198.72,200.39,32652.0
2020-03-10 14:30:00,200.17,201.92,199.88,201.92,124923.0,200.17,201.92,199.88,201.92,124923.0
2020-03-10 15:00:00,201.98,203.9,201.77,202.15,142872.0,201.98,203.9,201.77,202.15,142872.0
2020-03-10 15:30:00,202.27,204.68,201.4,204.13,294025.0,202.27,204.68,201.4,204.13,294025.0
2020-03-11 09:30:00,199.39,201.49,197.32,199.41,202921.0,199.39,201.49,197.32,199.41,202921.0
2020-03-11 10:00:00,199.6,200.99,199.12,199.88,71249.0,199.6,200.99,199.12,199.88,71249.0
2020-03-11 10:30:00,199.98,199.98,196.33,198.05,239385.0,199.98,199.98,196.33,198.05,239385.0
2020-03-11 11:00:00,198.14,198.39,196.12,197.01,96625.0,198.14,198.39,196.12,197.01,96625.0
2020-03-11 11:30:00,196.97,198.73,196.84,198.28,66026.0,196.97,198.73,196.84,198.28,66026.0
2020-03-11 12:00:00,198.29,199.24,197.69,198.25,92712.0,198.29,199.24,197.69,198.25,92712.0
2020-03-11 12:30:00,198.11,198.52,195.99,196.67,106826.0,198.11,198.52,195.99,196.67,106826.0
2020-03-11 13:00:00,196.6,197.49,195.88,197.19,73530.0,196.6,197.49,195.88,197.19,73530.0
2020-03-11 13:30:00,197.27,197.84,196.2,197.35,63433.0,197.27,197.84,196.2,197.35,63433.0
2020-03-11 14:00:00,197.49,197.49,195.55,195.58,51088.0,197.49,197.49,195.55,195.58,51088.0
2020-03-11 14:30:00,195.74,196.39,194.4,194.61,70391.0,195.74,196.39,194.4,194.61,70391.0
2020-03-11 15:00:00,194.61,194.92,191.39,193.0,126154.0,194.61,194.92,191.39,193.0,126154.0
2020-03-11 15:30:00,193.05,195.45,192.39,193.76,198314.0,193.05,195.45,192.39,193.76,198314.0
2020-03-12 09:30:00,179.45,180.33,170.5,176.44,325807.0,179.45,180.33,170.5,176.44,325807.0
2020-03-12 10:00:00,176.45,177.76,172.71,173.39,325691.0,176.45,177.76,172.71,173.39,325691.0
2020-03-12 10:30:00,173.3,174.87,171.79,174.68,268748.0,173.3,174.87,171.79,174.68,268748.0
2020-03-12 11:00:00,174.69,174.75,170.0,170.93,215909.0,174.69,174.75,170.0,170.93,215909.0
2020-03-12 11:30:00,171.0,171.32,168.06,169.35,167490.0,171.0,171.32,168.06,169.35,167490.0
2020-03-12 12:00:00,169.42,171.68,168.66,171.39,155301.0,169.42,171.68,168.66,171.39,155301.0
2020-03-12 12:30:00,171.38,175.74,169.33,174.74,145198.0,171.38,175.74,169.33,174.74,145198.0
2020-03-12 13:00:00,174.73,180.23,174.16,175.37,261353.0,174.73,180.23,174.16,175.37,261353.0
2020-03-12 13:30:00,175.18,175.61,171.54,175.44,81094.0,175.18,175.61,171.54,175.44,81094.0
2020-03-12 14:00:00,175.54,175.88,172.74,173.35,104765.0,175.54,175.88,172.74,173.35,104765.0
2020-03-12 14:30:00,173.34,174.15,171.29,171.29,106821.0,173.34,174.15,171.29,171.29,106821.0
2020-03-12 15:00:00,171.34,171.67,167.77,167.77,209976.0,171.34,171.67,167.77,167.77,209976.0
2020-03-12 15:30:00,167.75,171.56,167.33,169.01,445694.0,167.75,171.56,167.33,169.01,445694.0
2020-03-13 09:30:00,175.9,176.79,170.31,171.09,214411.0,175.9,176.79,170.31,171.09,214411.0
2020-03-13 10:00:00,171.06,175.1,170.58,172.85,180558.0,171.06,175.1,170.58,172.85,180558.0
2020-03-13 10:30:00,173.0,174.07,169.28,169.34,118801.0,173.0,174.07,169.28,169.34,118801.0
2020-03-13 11:00:00,169.28,170.16,166.15,166.33,138629.0,169.28,170.16,166.15,166.33,138629.0
2020-03-13 11:30:00,166.34,166.76,162.32,164.28,182781.0,166.34,166.76,162.32,164.28,182781.0
2020-03-13 12:00:00,164.2,167.25,163.11,166.28,133860.0,164.2,167.25,163.11,166.28,133860.0
2020-03-13 12:30:00,166.28,167.79,166.2,167.14,106000.0,166.28,167.79,166.2,167.14,106000.0
2020-03-13 13:00:00,167.05,171.25,166.84,170.49,126774.0,167.05,171.25,166.84,170.49,126774.0
2020-03-13 13:30:00,170.56,171.07,169.34,170.14,116187.0,170.56,171.07,169.34,170.14,116187.0
2020-03-13 14:00:00,170.14,170.45,168.3,169.59,90782.0,170.14,170.45,168.3,169.59,90782.0
2020-03-13 14:30:00,169.61,170.65,169.4,170.36,118495.0,169.61,170.65,169.4,170.36,118495.0
2020-03-13 15:00:00,170.22,170.57,169.69,170.07,140628.0,170.22,170.57,169.69,170.07,140628.0
2020-03-13 15:30:00,170.12,176.79,169.08,176.74,378935.0,170.12,176.79,169.08,176.74,378935.0
2020-03-16 09:30:00,155.49,155.89,149.0,150.88,228867.0,155.49,155.89,149.0,150.88,228867.0
2020-03-16 10:00:00,150.92,150.99,145.39,146.77,320733.0,150.92,150.99,145.39,146.77,320733.0
2020-03-16 10:30:00,146.77,151.5,146.76,148.92,317370.0,146.77,151.5,146.76,148.92,317370.0
2020-03-16 11:00:00,148.95,153.8,148.75,152.71,217164.0,148.95,153.8,148.75,152.71,217164.0
2020-03-16 11:30:00,152.78,153.39,148.74,149.31,194267.0,152.78,153.39,148.74,149.31,194267.0
2020-03-16 12:00:00,149.35,149.94,145.69,146.22,216808.0,149.35,149.94,145.69,146.22,216808.0
2020-03-16 12:30:00,146.08,147.73,144.52,144.98,193703.0,146.08,147.73,144.52,144.98,193703.0
2020-03-16 13:00:00,144.99,145.15,142.0,142.88,329400.0,144.99,145.15,142.0,142.88,329400.0
2020-03-16 13:30:00,142.89,142.89,141.01,142.37,160001.0,142.89,142.89,141.01,142.37,160001.0
2020-03-16 14:00:00,142.34,142.52,140.25,141.62,157593.0,142.34,142.52,140.25,141.62,157593.0
2020-03-16 14:30:00,141.5,145.14,141.42,144.2,213738.0,141.5,145.14,141.42,144.2,213738.0
2020-03-16 15:00:00,144.21,144.64,142.24,142.48,200298.0,144.21,144.64,142.24,142.48,200298.0
2020-03-16 15:30:00,142.36,142.36,138.29,138.48,564906.0,142.36,142.36,138.29,138.48,564906.0
2020-03-17 09:30:00,141.7,146.49,136.85,137.31,535707.0,141.7,146.49,136.85,137.31,535707.0
2020-03-17 10:00:00,137.29,140.39,136.08,140.2,312133.0,137.29,140.39,136.08,140.2,312133.0
2020-03-17 10:30:00,140.39,145.25,140.29,143.95,275959.0,140.39,145.25,140.29,143.95,275959.0
2020-03-17 11:00:00,143.92,147.71,142.9,145.69,273095.0,143.92,147.71,142.9,145.69,273095.0
2020-03-17 11:30:00,145.69,152.99,145.33,152.87,175800.0,145.69,152.99,145.33,152.87,175800.0
2020-03-17 12:00:00,152.83,156.8,150.09,150.5,221648.0,152.83,156.8,150.09,150.5,221648.0
2020-03-17 12:30:00,150.45,151.45,147.38,148.28,113558.0,150.45,151.45,147.38,148.28,113558.0
2020-03-17 13:00:00,148.24,149.98,145.84,147.46,94929.0,148.24,149.98,145.84,147.46,94929.0
2020-03-17 13:30:00,147.56,151.38,146.51,149.08,97302.0,147.56,151.38,146.51,149.08,97302.0
2020-03-17 14:00:00,148.93,149.8,147.58,148.87,94610.0,148.93,149.8,147.58,148.87,94610.0
2020-03-17 14:30:00,148.88,149.63,145.61,146.8,94356.0,148.88,149.63,145.61,146.8,94356.0
2020-03-17 15:00:00,146.77,146.89,143.23,143.41,128615.0,146.77,146.89,143.23,143.41,128615.0
2020-03-17 15:30:00,143.39,145.83,143.25,144.88,258513.0,143.39,145.83,143.25,144.88,258513.0
2020-03-18 09:30:00,135.09,139.82,135.09,138.55,211800.0,135.09,139.82,135.09,138.55,211800.0
2020-03-18 10:00:00,138.19,139.87,135.13,136.55,171812.0,138.19,139.87,135.13,136.55,171812.0
2020-03-18 10:30:00,136.71,136.9,134.63,135.08,213608.0,136.71,136.9,134.63,135.08,213608.0
2020-03-18 11:00:00,134.98,136.45,134.12,135.43,202366.0,134.98,136.45,134.12,135.43,202366.0
2020-03-18 11:30:00,135.26,136.2,134.07,135.27,139183.0,135.26,136.2,134.07,135.27,139183.0
2020-03-18 12:00:00,135.26,135.26,132.83,133.49,184740.0,135.26,135.26,132.83,133.49,184740.0
2020-03-18 12:30:00,133.56,133.91,132.21,132.59,126473.0,133.56,133.91,132.21,132.59,126473.0
2020-03-18 13:00:00,131.62,132.6,130.06,130.14,157383.0,131.62,132.6,130.06,130.14,157383.0
2020-03-18 13:30:00,130.14,130.48,128.84,130.16,213475.0,130.14,130.48,128.84,130.16,213475.0
2020-03-18 14:00:00,130.1,136.4,129.78,133.23,489421.0,130.1,136.4,129.78,133.23,489421.0
2020-03-18 14:30:00,133.17,137.5,132.03,136.74,156456.0,133.17,137.5,132.03,136.74,156456.0
2020-03-18 15:00:00,136.87,139.15,136.72,137.27,183660.0,136.87,139.15,136.72,137.27,183660.0
2020-03-18 15:30:00,137.19,140.64,135.56,140.31,431915.0,137.19,140.64,135.56,140.31,431915.0
2020-03-19 09:30:00,136.33,143.78,136.33,143.65,317688.0,136.33,143.78,136.33,143.65,317688.0
2020-03-19 10:00:00,143.9,150.0,143.54,149.44,217139.0,143.9,150.0,143.54,149.44,217139.0
2020-03-19 10:30:00,149.62,151.74,147.32,149.2,146884.0,149.62,151.74,147.32,149.2,146884.0
2020-03-19 11:00:00,148.98,151.65,147.71,151.65,123717.0,148.98,151.65,147.71,151.65,123717.0
2020-03-19 11:30:00,151.99,155.89,150.56,152.95,157325.0,151.99,155.89,150.56,152.95,157325.0
2020-03-19 12:00:00,153.76,154.38,149.91,152.5,156651.0,153.76,154.38,149.91,152.5,156651.0
2020-03-19 12:30:00,152.5,156.0,150.81,154.56,137116.0,152.5,156.0,150.81,154.56,137116.0
2020-03-19 13:00:00,154.7,159.69,153.15,158.0,138014.0,154.7,159.69,153.15,158.0,138014.0
2020-03-19 13:30:00,158.02,162.78,156.45,159.71,156907.0,158.02,162.78,156.45,159.71,156907.0
2020-03-19 14:00:00,159.62,161.52,157.2,160.34,109290.0,159.62,161.52,157.2,160.34,109290.0
2020-03-19 14:30:00,160.06,160.8,157.69,157.97,92130.0,160.06,160.8,157.69,157.97,92130.0
2020-03-19 15:00:00,157.97,158.58,155.85,158.02,143763.0,157.97,158.58,155.85,158.02,143763.0
2020-03-19 15:30:00,158.23,158.81,154.75,154.86,322998.0,158.23,158.81,154.75,154.86,322998.0
2020-03-20 09:30:00,163.51,169.94,162.6,168.94,582292.0,163.51,169.94,162.6,168.94,582292.0
2020-03-20 10:00:00,168.98,169.55,166.22,167.66,315060.0,168.98,169.55,166.22,167.66,315060.0
2020-03-20 10:30:00,167.73,178.24,167.73,176.64,343597.0,167.73,178.24,167.73,176.64,343597.0
2020-03-20 11:00:00,176.13,182.53,174.0,176.88,351802.0,176.13,182.53,174.0,176.88,351802.0
2020-03-20 11:30:00,176.88,178.67,172.82,175.24,332114.0,176.88,178.67,172.82,175.24,332114.0
2020-03-20 12:00:00,175.31,179.94,168.2,169.05,347333.0,175.31,179.94,168.2,169.05,347333.0
2020-03-20 12:30:00,168.75,172.79,167.11,170.37,249362.0,168.75,172.79,167.11,170.37,249362.0
2020-03-20 13:00:00,170.73,171.67,166.5,169.28,118764.0,170.73,171.67,166.5,169.28,118764.0
2020-03-20 13:30:00,169.34,170.29,167.51,169.1,72650.0,169.34,170.29,167.51,169.1,72650.0
2020-03-20 14:00:00,169.47,170.42,165.6,167.91,195657.0,169.47,170.42,165.6,167.91,195657.0
2020-03-20 14:30:00,167.66,167.98,165.0,166.06,234927.0,167.66,167.98,165.0,166.06,234927.0
2020-03-20 15:00:00,166.18,169.54,165.63,169.53,324178.0,166.18,169.54,165.63,169.53,324178.0
2020-03-20 15:30:00,169.34,170.5,164.9,165.01,562693.0,169.34,170.5,164.9,165.01,562693.0
2020-03-23 09:30:00,165.55,171.68,165.05,170.07,493996.0,165.55,171.68,165.05,170.07,493996.0
2020-03-23 10:00:00,170.02,174.0,167.8,172.59,268753.0,170.02,174.0,167.8,172.59,268753.0
2020-03-23 10:30:00,172.41,173.21,169.38,170.4,196213.0,172.41,173.21,169.38,170.4,196213.0
2020-03-23 11:00:00,170.55,172.65,169.02,169.43,366348.0,170.55,172.65,169.02,169.43,366348.0
2020-03-23 11:30:00,169.39,170.09,165.18,168.2,288421.0,169.39,170.09,165.18,168.2,288421.0
2020-03-23 12:00:00,167.93,171.82,166.0,171.13,210132.0,167.93,171.82,166.0,171.13,210132.0
2020-03-23 12:30:00,171.25,180.36,170.35,178.33,487723.0,171.25,180.36,170.35,178.33,487723.0
2020-03-23 13:00:00,178.33,178.97,174.11,174.26,158020.0,178.33,178.97,174.11,174.26,158020.0
2020-03-23 13:30:00,174.1,174.24,169.16,169.97,129602.0,174.1,174.24,169.16,169.97,129602.0
2020-03-23 14:00:00,169.91,172.57,168.76,171.25,110581.0,169.91,172.57,168.76,171.25,110581.0
2020-03-23 14:30:00,171.37,172.45,168.95,169.0,101808.0,171.37,172.45,168.95,169.0,101808.0
2020-03-23 15:00:00,168.88,170.26,166.77,167.63,120619.0,168.88,170.26,166.77,167.63,120619.0
2020-03-23 15:30:00,167.5,173.46,166.4,172.02,283183.0,167.5,173.46,166.4,172.02,283183.0
2020-03-24 09:30:00,183.48,192.99,183.25,187.84,307298.0,183.48,192.99,183.25,187.84,307298.0
2020-03-24 10:00:00,187.69,189.58,184.31,188.03,141141.0,187.69,189.58,184.31,188.03,141141.0
2020-03-24 10:30:00,188.15,189.13,184.2,184.31,80265.0,188.15,189.13,184.2,184.31,80265.0
2020-03-24 11:00:00,184.3,185.21,180.1,183.5,110607.0,184.3,185.21,180.1,183.5,110607.0
2020-03-24 11:30:00,183.34,189.21,183.2,189.16,109430.0,183.34,189.21,183.2,189.16,109430.0
2020-03-24 12:00:00,188.99,190.35,187.15,188.12,95709.0,188.99,190.35,187.15,188.12,95709.0
2020-03-24 12:30:00,188.13,189.03,186.2,186.2,63035.0,188.13,189.03,186.2,186.2,63035.0
2020-03-24 13:00:00,186.2,187.78,184.65,187.05,81202.0,186.2,187.78,184.65,187.05,81202.0
2020-03-24 13:30:00,186.75,187.89,185.7,186.83,112036.0,186.75,187.89,185.7,186.83,112036.0
2020-03-24 14:00:00,186.97,189.87,186.79,189.08,153088.0,186.97,189.87,186.79,189.08,153088.0
2020-03-24 14:30:00,188.94,190.73,188.14,190.24,85653.0,188.94,190.73,188.14,190.24,85653.0
2020-03-24 15:00:00,190.5,190.51,187.71,189.83,119021.0,190.5,190.51,187.71,189.83,119021.0
2020-03-24 15:30:00,189.89,194.9,189.69,192.91,367771.0,189.89,194.9,189.69,192.91,367771.0
2020-03-25 09:30:00,195.5,199.94,193.79,194.97,347871.0,195.5,199.94,193.79,194.97,347871.0
2020-03-25 10:00:00,194.97,195.76,192.43,194.22,144315.0,194.97,195.76,192.43,194.22,144315.0
2020-03-25 10:30:00,194.53,199.9,194.53,198.99,237417.0,194.53,199.9,194.53,198.99,237417.0
2020-03-25 11:00:00,198.91,202.85,198.26,201.5,141181.0,198.91,202.85,198.26,201.5,141181.0
2020-03-25 11:30:00,201.48,202.86,199.1,199.71,106617.0,201.48,202.86,199.1,199.71,106617.0
2020-03-25 12:00:00,199.98,201.87,199.11,200.24,120998.0,199.98,201.87,199.11,200.24,120998.0
2020-03-25 12:30:00,200.32,202.22,199.0,201.64,107948.0,200.32,202.22,199.0,201.64,107948.0
2020-03-25 13:00:00,201.89,201.89,198.86,199.69,112119.0,201.89,201.89,198.86,199.69,112119.0
2020-03-25 13:30:00,199.56,201.11,195.94,196.19,140932.0,199.56,201.11,195.94,196.19,140932.0
2020-03-25 14:00:00,196.48,199.55,194.3,199.09,92549.0,196.48,199.55,194.3,199.09,92549.0
2020-03-25 14:30:00,198.82,200.42,196.49,199.91,122633.0,198.82,200.42,196.49,199.91,122633.0
2020-03-25 15:00:00,199.92,200.34,198.16,199.06,87000.0,199.92,200.34,198.16,199.06,87000.0
2020-03-25 15:30:00,199.33,199.82,193.22,193.62,501631.0,199.33,199.82,193.22,193.62,501631.0
2020-03-26 09:30:00,197.05,197.99,189.05,194.68,311231.0,197.05,197.99,189.05,194.68,311231.0
2020-03-26 10:00:00,194.89,198.23,194.33,195.57,213277.0,194.89,198.23,194.33,195.57,213277.0
2020-03-26 10:30:00,195.49,196.59,193.2,195.4,130864.0,195.49,196.59,193.2,195.4,130864.0
2020-03-26 11:00:00,195.6,199.7,194.01,198.66,181164.0,195.6,199.7,194.01,198.66,181164.0
2020-03-26 11:30:00,198.47,199.65,196.75,197.32,149715.0,198.47,199.65,196.75,197.32,149715.0
2020-03-26 12:00:00,197.33,198.23,196.25,197.7,101971.0,197.33,198.23,196.25,197.7,101971.0
2020-03-26 12:30:00,197.71,202.48,197.63,202.48,340154.0,197.71,202.48,197.63,202.48,340154.0
2020-03-26 13:00:00,202.47,202.84,198.89,199.61,132669.0,202.47,202.84,198.89,199.61,132669.0
2020-03-26 13:30:00,199.62,200.5,197.71,198.45,101028.0,199.62,200.5,197.71,198.45,101028.0
2020-03-26 14:00:00,198.49,199.4,196.66,197.64,138674.0,198.49,199.4,196.66,197.64,138674.0
2020-03-26 14:30:00,197.64,198.5,196.51,196.68,151662.0,197.64,198.5,196.51,196.68,151662.0
2020-03-26 15:00:00,196.81,197.15,194.65,195.2,224247.0,196.81,197.15,194.65,195.2,224247.0
2020-03-26 15:30:00,195.2,201.25,194.76,200.8,578662.0,195.2,201.25,194.76,200.8,578662.0
2020-03-27 09:30:00,192.5,194.0,184.05,186.69,600327.0,192.5,194.0,184.05,186.69,600327.0
2020-03-27 10:00:00,186.7,193.39,186.24,191.97,413791.0,186.7,193.39,186.24,191.97,413791.0
2020-03-27 10:30:00,191.98,195.55,191.01,193.05,239635.0,191.98,195.55,191.01,193.05,239635.0
2020-03-27 11:00:00,192.87,193.53,191.01,192.38,159160.0,192.87,193.53,191.01,192.38,159160.0
2020-03-27 11:30:00,192.59,192.63,188.33,188.5,139289.0,192.59,192.63,188.33,188.5,139289.0
2020-03-27 12:00:00,188.4,189.16,187.21,188.89,161917.0,188.4,189.16,187.21,188.89,161917.0
2020-03-27 12:30:00,188.98,191.62,188.77,189.97,93694.0,188.98,191.62,188.77,189.97,93694.0
2020-03-27 13:00:00,189.97,190.8,187.64,187.9,95301.0,189.97,190.8,187.64,187.9,95301.0
2020-03-27 13:30:00,187.91,190.44,187.68,189.36,86698.0,187.91,190.44,187.68,189.36,86698.0
2020-03-27 14:00:00,189.22,189.24,188.11,188.67,48173.0,189.22,189.24,188.11,188.67,48173.0
2020-03-27 14:30:00,188.68,191.13,188.66,189.74,96524.0,188.68,191.13,188.66,189.74,96524.0
2020-03-27 15:00:00,189.66,192.77,188.85,191.89,138378.0,189.66,192.77,188.85,191.89,138378.0
2020-03-27 15:30:00,191.97,192.39,188.11,188.84,336531.0,191.97,192.39,188.11,188.84,336531.0
2020-03-30 09:30:00,188.5,190.62,183.03,188.6,251205.0,188.5,190.62,183.03,188.6,251205.0
2020-03-30 10:00:00,188.61,192.25,188.22,190.37,202090.0,188.61,192.25,188.22,190.37,202090.0
2020-03-30 10:30:00,190.46,193.78,189.68,190.0,118468.0,190.46,193.78,189.68,190.0,118468.0
2020-03-30 11:00:00,190.14,192.57,188.65,192.45,100623.0,190.14,192.57,188.65,192.45,100623.0
2020-03-30 11:30:00,192.5,193.0,191.17,192.02,60743.0,192.5,193.0,191.17,192.02,60743.0
2020-03-30 12:00:00,191.48,192.44,190.01,191.59,143999.0,191.48,192.44,190.01,191.59,143999.0
2020-03-30 12:30:00,191.57,195.5,191.57,195.41,121529.0,191.57,195.5,191.57,195.41,121529.0
2020-03-30 13:00:00,194.93,195.73,193.4,195.65,63878.0,194.93,195.73,193.4,195.65,63878.0
2020-03-30 13:30:00,195.53,196.25,193.83,195.18,84647.0,195.53,196.25,193.83,195.18,84647.0
2020-03-30 14:00:00,195.0,195.24,193.13,195.24,66571.0,195.0,195.24,193.13,195.24,66571.0
2020-03-30 14:30:00,194.96,196.96,194.23,195.75,84501.0,194.96,196.96,194.23,195.75,84501.0
2020-03-30 15:00:00,195.59,196.8,193.59,194.89,58391.0,195.59,196.8,193.59,194.89,58391.0
2020-03-30 15:30:00,194.9,195.44,192.77,193.74,173044.0,194.9,195.44,192.77,193.74,173044.0
2020-03-31 09:30:00,193.03,194.21,188.62,190.39,135821.0,193.03,194.21,188.62,190.39,135821.0
2020-03-31 10:00:00,190.53,192.85,189.8,190.66,107135.0,190.53,192.85,189.8,190.66,107135.0
2020-03-31 10:30:00,190.84,191.75,190.16,190.2,68807.0,190.84,191.75,190.16,190.2,68807.0
2020-03-31 11:00:00,190.14,191.21,189.64,190.5,71098.0,190.14,191.21,189.64,190.5,71098.0
2020-03-31 11:30:00,190.47,190.72,189.41,189.89,39992.0,190.47,190.72,189.41,189.89,39992.0
2020-03-31 12:00:00,189.99,190.23,189.22,189.86,74316.0,189.99,190.23,189.22,189.86,74316.0
2020-03-31 12:30:00,189.9,190.4,189.25,189.5,84522.0,189.9,190.4,189.25,189.5,84522.0
2020-03-31 13:00:00,189.44,190.19,188.89,189.77,112988.0,189.44,190.19,188.89,189.77,112988.0
2020-03-31 13:30:00,189.78,191.2,189.5,190.87,60224.0,189.78,191.2,189.5,190.87,60224.0
2020-03-31 14:00:00,190.87,190.88,189.46,190.13,35997.0,190.87,190.88,189.46,190.13,35997.0
2020-03-31 14:30:00,190.2,190.76,189.67,190.06,40239.0,190.2,190.76,189.67,190.06,40239.0
2020-03-31 15:00:00,190.27,190.27,188.19,189.32,214940.0,190.27,190.27,188.19,189.32,214940.0
2020-03-31 15:30:00,189.21,190.74,188.72,189.54,267568.0,189.21,190.74,188.72,189.54,267568.0
2020-04-01 09:30:00,181.52,185.8,181.52,184.72,200050.0,181.52,185.8,181.52,184.72,200050.0
2020-04-01 10:00:00,184.69,185.16,183.0,184.03,144922.0,184.69,185.16,183.0,184.03,144922.0
2020-04-01 10:30:00,184.22,186.22,183.7,185.0,78756.0,184.22,186.22,183.7,185.0,78756.0
2020-04-01 11:00:00,184.95,187.28,184.73,186.62,63025.0,184.95,187.28,184.73,186.62,63025.0
2020-04-01 11:30:00,186.62,186.8,184.83,184.93,52235.0,186.62,186.8,184.83,184.93,52235.0
2020-04-01 12:00:00,184.91,185.13,183.0,183.1,73221.0,184.91,185.13,183.0,183.1,73221.0
2020-04-01 12:30:00,183.11,183.93,182.99,183.0,131336.0,183.11,183.93,182.99,183.0,131336.0
2020-04-01 13:00:00,183.03,183.15,182.28,182.39,74791.0,183.03,183.15,182.28,182.39,74791.0
2020-04-01 13:30:00,182.52,183.6,182.21,183.41,50995.0,182.52,183.6,182.21,183.41,50995.0
2020-04-01 14:00:00,183.33,184.37,182.79,182.92,32445.0,183.33,184.37,182.79,182.92,32445.0
2020-04-01 14:30:00,182.88,183.76,182.15,182.31,51156.0,182.88,183.76,182.15,182.31,51156.0
2020-04-01 15:00:00,182.31,182.83,182.18,182.3,84861.0,182.31,182.83,182.18,182.3,84861.0
2020-04-01 15:30:00,182.35,183.67,182.03,183.5,183954.0,182.35,183.67,182.03,183.5,183954.0
2020-04-02 09:30:00,181.99,185.36,180.0,180.21,252895.0,181.99,185.36,180.0,180.21,252895.0
2020-04-02 10:00:00,180.48,183.28,180.0,183.27,61014.0,180.48,183.28,180.0,183.27,61014.0
2020-04-02 10:30:00,182.9,185.22,182.22,183.0,99175.0,182.9,185.22,182.22,183.0,99175.0
2020-04-02 11:00:00,183.22,184.03,181.7,182.34,135021.0,183.22,184.03,181.7,182.34,135021.0
2020-04-02 11:30:00,182.42,184.2,182.37,183.3,104827.0,182.42,184.2,182.37,183.3,104827.0
2020-04-02 12:00:00,183.09,184.12,182.09,182.22,70993.0,183.09,184.12,182.09,182.22,70993.0
2020-04-02 12:30:00,182.18,184.08,182.01,183.77,160401.0,182.18,184.08,182.01,183.77,160401.0
2020-04-02 13:00:00,183.77,184.24,181.45,181.79,89077.0,183.77,184.24,181.45,181.79,89077.0
2020-04-02 13:30:00,181.81,181.87,180.21,181.11,81234.0,181.81,181.87,180.21,181.11,81234.0
2020-04-02 14:00:00,181.09,181.11,177.77,180.16,237408.0,181.09,181.11,177.77,180.16,237408.0
2020-04-02 14:30:00,180.04,182.02,179.25,182.0,71302.0,180.04,182.02,179.25,182.0,71302.0
2020-04-02 15:00:00,181.98,182.94,181.21,182.86,122730.0,181.98,182.94,181.21,182.86,122730.0
2020-04-02 15:30:00,183.0,185.5,182.39,185.5,260154.0,183.0,185.5,182.39,185.5,260154.0
2020-04-03 09:30:00,184.71,184.77,181.5,182.65,137888.0,184.71,184.77,181.5,182.65,137888.0
2020-04-03 10:00:00,182.93,183.75,181.05,181.15,85317.0,182.93,183.75,181.05,181.15,85317.0
2020-04-03 10:30:00,181.2,182.1,180.57,182.0,110824.0,181.2,182.1,180.57,182.0,110824.0
2020-04-03 11:00:00,182.0,183.42,181.69,182.08,72243.0,182.0,183.42,181.69,182.08,72243.0
2020-04-03 11:30:00,181.78,182.87,181.25,181.68,55942.0,181.78,182.87,181.25,181.68,55942.0
2020-04-03 12:00:00,182.02,182.02,179.81,180.05,370041.0,182.02,182.02,179.81,180.05,370041.0
2020-04-03 12:30:00,180.15,181.19,179.1,180.83,188712.0,180.15,181.19,179.1,180.83,188712.0
2020-04-03 13:00:00,180.93,181.66,180.0,180.33,52371.0,180.93,181.66,180.0,180.33,52371.0
2020-04-03 13:30:00,180.2,181.23,180.0,181.07,60100.0,180.2,181.23,180.0,181.07,60100.0
2020-04-03 14:00:00,181.09,181.38,179.42,179.92,114827.0,181.09,181.38,179.42,179.92,114827.0
2020-04-03 14:30:00,180.09,181.02,179.43,180.36,81832.0,180.09,181.02,179.43,180.36,81832.0
2020-04-03 15:00:00,180.7,181.57,180.21,181.16,60713.0,180.7,181.57,180.21,181.16,60713.0
2020-04-03 15:30:00,181.14,181.85,180.71,181.26,260294.0,181.14,181.85,180.71,181.26,260294.0
2020-04-06 09:30:00,188.22,193.67,185.75,191.61,258751.0,188.22,193.67,185.75,191.61,258751.0
2020-04-06 10:00:00,191.91,192.59,189.26,189.84,150268.0,191.91,192.59,189.26,189.84,150268.0
2020-04-06 10:30:00,190.0,190.83,188.41,189.25,153835.0,190.0,190.83,188.41,189.25,153835.0
2020-04-06 11:00:00,189.41,190.17,188.95,190.04,90854.0,189.41,190.17,188.95,190.04,90854.0
2020-04-06 11:30:00,189.99,192.93,189.96,192.75,92891.0,189.99,192.93,189.96,192.75,92891.0
2020-04-06 12:00:00,192.8,193.5,192.3,193.04,104602.0,192.8,193.5,192.3,193.04,104602.0
2020-04-06 12:30:00,192.98,193.79,192.38,193.09,102238.0,192.98,193.79,192.38,193.09,102238.0
2020-04-06 13:00:00,193.16,194.14,193.09,193.29,87928.0,193.16,194.14,193.09,193.29,87928.0
2020-04-06 13:30:00,193.3,195.11,193.08,194.78,91749.0,193.3,195.11,193.08,194.78,91749.0
2020-04-06 14:00:00,194.69,194.75,193.1,193.83,62936.0,194.69,194.75,193.1,193.83,62936.0
2020-04-06 14:30:00,193.97,194.47,193.25,194.0,67324.0,193.97,194.47,193.25,194.0,67324.0
2020-04-06 15:00:00,194.0,195.2,193.66,194.88,93325.0,194.0,195.2,193.66,194.88,93325.0
2020-04-06 15:30:00,194.84,195.7,193.38,194.9,305668.0,194.84,195.7,193.38,194.9,305668.0
2020-04-07 09:30:00,202.48,203.39,199.15,203.2,394471.0,202.48,203.39,199.15,203.2,394471.0
2020-04-07 10:00:00,203.12,203.44,197.22,197.28,141936.0,203.12,203.44,197.22,197.28,141936.0
2020-04-07 10:30:00,197.28,199.25,196.18,197.12,137265.0,197.28,199.25,196.18,197.12,137265.0
2020-04-07 11:00:00,197.28,200.99,196.78,199.47,88395.0,197.28,200.99,196.78,199.47,88395.0
2020-04-07 11:30:00,199.5,200.33,198.3,198.72,57469.0,199.5,200.33,198.3,198.72,57469.0
2020-04-07 12:00:00,199.08,201.63,198.93,200.59,47788.0,199.08,201.63,198.93,200.59,47788.0
2020-04-07 12:30:00,200.7,200.8,199.0,199.38,40304.0,200.7,200.8,199.0,199.38,40304.0
2020-04-07 13:00:00,199.41,199.48,196.9,196.95,86539.0,199.41,199.48,196.9,196.95,86539.0
2020-04-07 13:30:00,196.78,197.32,196.0,196.55,89529.0,196.78,197.32,196.0,196.55,89529.0
2020-04-07 14:00:00,196.56,197.49,195.75,196.42,73368.0,196.56,197.49,195.75,196.42,73368.0
2020-04-07 14:30:00,196.34,196.83,195.71,196.32,84401.0,196.34,196.83,195.71,196.32,84401.0
2020-04-07 15:00:00,196.33,197.5,195.81,196.11,93072.0,196.33,197.5,195.81,196.11,93072.0
2020-04-07 15:30:00,196.09,198.97,194.7,194.87,190675.0,196.09,198.97,194.7,194.87,190675.0
2020-04-08 09:30:00,196.8,199.32,194.5,195.4,74300.0,196.8,199.32,194.5,195.4,74300.0
2020-04-08 10:00:00,195.69,196.35,194.33,196.11,42468.0,195.69,196.35,194.33,196.11,42468.0
2020-04-08 10:30:00,195.98,197.17,194.73,197.02,30894.0,195.98,197.17,194.73,197.02,30894.0
2020-04-08 11:00:00,196.9,200.04,196.89,199.86,84756.0,196.9,200.04,196.89,199.86,84756.0
2020-04-08 11:30:00,200.04,200.5,197.62,197.88,86652.0,200.04,200.5,197.62,197.88,86652.0
2020-04-08 12:00:00,198.01,198.46,196.36,197.06,49357.0,198.01,198.46,196.36,197.06,49357.0
2020-04-08 12:30:00,197.23,198.24,196.76,197.87,47762.0,197.23,198.24,196.76,197.87,47762.0
2020-04-08 13:00:00,197.58,198.21,197.17,197.33,23851.0,197.58,198.21,197.17,197.33,23851.0
2020-04-08 13:30:00,197.37,197.62,195.41,195.84,76720.0,197.37,197.62,195.41,195.84,76720.0
2020-04-08 14:00:00,195.98,196.8,195.12,196.53,41914.0,195.98,196.8,195.12,196.53,41914.0
2020-04-08 14:30:00,196.49,196.87,195.78,196.53,52511.0,196.49,196.87,195.78,196.53,52511.0
2020-04-08 15:00:00,196.5,197.49,195.93,197.03,61724.0,196.5,197.49,195.93,197.03,61724.0
2020-04-08 15:30:00,197.16,197.65,195.75,196.01,168755.0,197.16,197.65,195.75,196.01,168755.0
2020-04-09 09:30:00,199.64,202.77,198.48,202.63,135596.0,199.64,202.77,198.48,202.63,135596.0
2020-04-09 10:00:00,202.41,203.12,198.72,201.0,96288.0,202.41,203.12,198.72,201.0,96288.0
2020-04-09 10:30:00,200.74,202.24,199.49,202.22,59844.0,200.74,202.24,199.49,202.22,59844.0
2020-04-09 11:00:00,202.23,202.4,200.85,201.75,114540.0,202.23,202.4,200.85,201.75,114540.0
2020-04-09 11:30:00,201.78,202.45,201.04,201.95,39246.0,201.78,202.45,201.04,201.95,39246.0
2020-04-09 12:00:00,201.96,203.3,201.94,202.83,109569.0,201.96,203.3,201.94,202.83,109569.0
2020-04-09 12:30:00,202.92,205.29,202.42,204.9,84080.0,202.92,205.29,202.42,204.9,84080.0
2020-04-09 13:00:00,205.01,205.07,203.53,204.83,52788.0,205.01,205.07,203.53,204.83,52788.0
2020-04-09 13:30:00,204.75,206.0,204.5,205.88,107667.0,204.75,206.0,204.5,205.88,107667.0
2020-04-09 14:00:00,205.71,205.71,202.07,202.11,97825.0,205.71,205.71,202.07,202.11,97825.0
2020-04-09 14:30:00,202.22,202.93,201.18,202.1,121110.0,202.22,202.93,201.18,202.1,121110.0
2020-04-09 15:00:00,201.96,204.2,201.62,204.13,113751.0,201.96,204.2,201.62,204.13,113751.0
2020-04-09 15:30:00,204.24,204.69,202.37,203.63,225409.0,204.24,204.69,202.37,203.63,225409.0
2020-04-13 09:30:00,202.76,203.44,199.5,200.42,117987.0,202.76,203.44,199.5,200.42,117987.0
2020-04-13 10:00:00,200.36,201.66,198.26,199.73,94090.0,200.36,201.66,198.26,199.73,94090.0
2020-04-13 10:30:00,199.7,200.66,198.65,198.97,40279.0,199.7,200.66,198.65,198.97,40279.0
2020-04-13 11:00:00,198.95,199.63,197.66,198.88,30107.0,198.95,199.63,197.66,198.88,30107.0
2020-04-13 11:30:00,198.95,200.16,198.12,199.95,43067.0,198.95,200.16,198.12,199.95,43067.0
2020-04-13 12:00:00,199.77,201.43,199.5,201.09,31435.0,199.77,201.43,199.5,201.09,31435.0
2020-04-13 12:30:00,201.06,201.35,200.2,200.2,30683.0,201.06,201.35,200.2,200.2,30683.0
2020-04-13 13:00:00,200.23,201.23,200.0,200.24,44887.0,200.23,201.23,200.0,200.24,44887.0
2020-04-13 13:30:00,200.17,200.8,199.49,199.85,41521.0,200.17,200.8,199.49,199.85,41521.0
2020-04-13 14:00:00,200.0,200.4,198.91,199.07,33964.0,200.0,200.4,198.91,199.07,33964.0
2020-04-13 14:30:00,199.14,199.74,198.66,199.38,39956.0,199.14,199.74,198.66,199.38,39956.0
2020-04-13 15:00:00,199.49,199.55,198.8,199.1,28303.0,199.49,199.55,198.8,199.1,28303.0
2020-04-13 15:30:00,199.33,199.67,198.44,199.06,95831.0,199.33,199.67,198.44,199.06,95831.0
2020-04-14 09:30:00,203.72,206.28,201.58,206.24,242382.0,203.72,206.28,201.58,206.24,242382.0
2020-04-14 10:00:00,206.4,206.77,205.0,206.27,122730.0,206.4,206.77,205.0,206.27,122730.0
2020-04-14 10:30:00,206.2,206.57,204.13,205.55,139445.0,206.2,206.57,204.13,205.55,139445.0
2020-04-14 11:00:00,205.55,206.14,204.37,204.74,107552.0,205.55,206.14,204.37,204.74,107552.0
2020-04-14 11:30:00,204.68,205.04,203.71,204.25,115612.0,204.68,205.04,203.71,204.25,115612.0
2020-04-14 12:00:00,204.18,205.68,204.18,205.0,68854.0,204.18,205.68,204.18,205.0,68854.0
2020-04-14 12:30:00,205.09,205.78,204.56,205.59,51227.0,205.09,205.78,204.56,205.59,51227.0
2020-04-14 13:00:00,205.63,206.06,204.82,204.98,58677.0,205.63,206.06,204.82,204.98,58677.0
2020-04-14 13:30:00,204.97,205.17,204.76,204.76,80834.0,204.97,205.17,204.76,204.76,80834.0
2020-04-14 14:00:00,204.9,205.07,204.62,204.69,48337.0,204.9,205.07,204.62,204.69,48337.0
2020-04-14 14:30:00,204.74,205.04,204.29,204.8,35638.0,204.74,205.04,204.29,204.8,35638.0
2020-04-14 15:00:00,204.7,204.7,203.49,204.28,64692.0,204.7,204.7,203.49,204.28,64692.0
2020-04-14 15:30:00,204.45,205.59,204.25,205.18,99457.0,204.45,205.59,204.25,205.18,99457.0
2020-04-15 09:30:00,200.2,202.52,199.6,202.45,110078.0,200.2,202.52,199.6,202.45,110078.0
2020-04-15 10:00:00,202.65,202.72,200.33,201.19,54957.0,202.65,202.72,200.33,201.19,54957.0
2020-04-15 10:30:00,201.0,201.91,200.23,201.73,45089.0,201.0,201.91,200.23,201.73,45089.0
2020-04-15 11:00:00,201.76,202.02,200.63,201.38,37546.0,201.76,202.02,200.63,201.38,37546.0
2020-04-15 11:30:00,201.54,201.79,200.98,201.21,35981.0,201.54,201.79,200.98,201.21,35981.0
2020-04-15 12:00:00,201.21,203.31,201.21,203.31,73943.0,201.21,203.31,201.21,203.31,73943.0
2020-04-15 12:30:00,203.07,204.84,203.03,204.72,111435.0,203.07,204.84,203.03,204.72,111435.0
2020-04-15 13:00:00,204.71,204.71,203.77,204.24,78256.0,204.71,204.71,203.77,204.24,78256.0
2020-04-15 13:30:00,204.23,204.23,202.78,203.3,34345.0,204.23,204.23,202.78,203.3,34345.0
2020-04-15 14:00:00,203.34,205.0,203.34,204.86,80032.0,203.34,205.0,203.34,204.86,80032.0
2020-04-15 14:30:00,205.0,207.72,204.78,207.68,96889.0,205.0,207.72,204.78,207.68,96889.0
2020-04-15 15:00:00,207.66,208.05,206.13,206.53,244805.0,207.66,208.05,206.13,206.53,244805.0
2020-04-15 15:30:00,206.53,208.5,206.38,207.94,302284.0,206.53,208.5,206.38,207.94,302284.0
2020-04-16 09:30:00,210.0,212.17,209.05,210.42,210957.0,210.0,212.17,209.05,210.42,210957.0
2020-04-16 10:00:00,210.5,210.82,208.61,210.33,141559.0,210.5,210.82,208.61,210.33,141559.0
2020-04-16 10:30:00,210.03,210.03,207.68,209.83,81334.0,210.03,210.03,207.68,209.83,81334.0
2020-04-16 11:00:00,209.92,213.53,209.57,213.33,122411.0,209.92,213.53,209.57,213.33,122411.0
2020-04-16 11:30:00,213.14,214.29,212.24,214.29,51192.0,213.14,214.29,212.24,214.29,51192.0
2020-04-16 12:00:00,214.09,214.43,209.56,209.88,145557.0,214.09,214.43,209.56,209.88,145557.0
2020-04-16 12:30:00,209.76,209.87,208.5,209.09,105250.0,209.76,209.87,208.5,209.09,105250.0
2020-04-16 13:00:00,209.09,209.65,208.54,209.47,46319.0,209.09,209.65,208.54,209.47,46319.0
2020-04-16 13:30:00,209.5,209.83,208.69,209.06,44018.0,209.5,209.83,208.69,209.06,44018.0
2020-04-16 14:00:00,209.0,209.42,208.5,208.89,55366.0,209.0,209.42,208.5,208.89,55366.0
2020-04-16 14:30:00,208.83,209.99,208.73,209.11,84252.0,208.83,209.99,208.73,209.11,84252.0
2020-04-16 15:00:00,209.19,209.64,208.72,209.43,148224.0,209.19,209.64,208.72,209.43,148224.0
2020-04-16 15:30:00,209.43,210.73,208.82,209.19,183923.0,209.43,210.73,208.82,209.19,183923.0
2020-04-17 09:30:00,215.25,216.57,213.52,216.17,243814.0,215.25,216.57,213.52,216.17,243814.0
2020-04-17 10:00:00,216.15,219.64,215.3,219.34,333973.0,216.15,219.64,215.3,219.34,333973.0
2020-04-17 10:30:00,219.09,219.55,215.93,217.02,133259.0,219.09,219.55,215.93,217.02,133259.0
2020-04-17 11:00:00,217.01,218.37,216.28,217.04,89109.0,217.01,218.37,216.28,217.04,89109.0
2020-04-17 11:30:00,217.14,219.21,216.73,218.66,62753.0,217.14,219.21,216.73,218.66,62753.0
2020-04-17 12:00:00,218.7,219.0,217.28,217.53,111592.0,218.7,219.0,217.28,217.53,111592.0
2020-04-17 12:30:00,217.52,220.27,217.1,219.83,155569.0,217.52,220.27,217.1,219.83,155569.0
2020-04-17 13:00:00,219.77,222.1,219.55,220.95,161195.0,219.77,222.1,219.55,220.95,161195.0
2020-04-17 13:30:00,221.1,221.81,220.47,221.18,68428.0,221.1,221.81,220.47,221.18,68428.0
2020-04-17 14:00:00,221.24,222.95,221.02,222.5,130678.0,221.24,222.95,221.02,222.5,130678.0
2020-04-17 14:30:00,222.53,223.25,221.71,222.96,117677.0,222.53,223.25,221.71,222.96,117677.0
2020-04-17 15:00:00,222.88,223.61,222.24,223.58,102173.0,222.88,223.61,222.24,223.58,102173.0
2020-04-17 15:30:00,223.62,226.42,223.61,225.86,402059.0,223.62,226.42,223.61,225.86,402059.0
2020-04-20 09:30:00,223.0,224.51,220.2,220.28,208539.0,223.0,224.51,220.2,220.28,208539.0
2020-04-20 10:00:00,220.1,220.99,218.56,218.57,160005.0,220.1,220.99,218.56,218.57,160005.0
2020-04-20 10:30:00,218.57,220.31,216.79,219.81,182762.0,218.57,220.31,216.79,219.81,182762.0
2020-04-20 11:00:00,219.81,220.3,219.17,219.57,75451.0,219.81,220.3,219.17,219.57,75451.0
2020-04-20 11:30:00,219.56,220.22,218.82,219.48,72599.0,219.56,220.22,218.82,219.48,72599.0
2020-04-20 12:00:00,219.4,219.9,218.23,219.54,52546.0,219.4,219.9,218.23,219.54,52546.0
2020-04-20 12:30:00,219.56,220.09,219.19,219.77,42464.0,219.56,220.09,219.19,219.77,42464.0
2020-04-20 13:00:00,219.75,219.84,218.81,219.55,64713.0,219.75,219.84,218.81,219.55,64713.0
2020-04-20 13:30:00,219.66,220.17,219.53,219.9,57573.0,219.66,220.17,219.53,219.9,57573.0
2020-04-20 14:00:00,220.01,221.1,219.65,219.84,127116.0,220.01,221.1,219.65,219.84,127116.0
2020-04-20 14:30:00,219.84,221.76,219.32,219.93,99330.0,219.84,221.76,219.32,219.93,99330.0
2020-04-20 15:00:00,219.93,220.19,218.82,219.61,82368.0,219.93,220.19,218.82,219.61,82368.0
2020-04-20 15:30:00,219.65,219.97,218.44,218.69,145271.0,219.65,219.97,218.44,218.69,145271.0
2020-04-21 09:30:00,215.0,216.55,213.72,215.36,239288.0,215.0,216.55,213.72,215.36,239288.0
2020-04-21 10:00:00,215.27,216.39,214.1,214.89,129139.0,215.27,216.39,214.1,214.89,129139.0
2020-04-21 10:30:00,214.94,214.97,209.59,210.45,227361.0,214.94,214.97,209.59,210.45,227361.0
2020-04-21 11:00:00,210.3,211.11,208.54,209.02,107553.0,210.3,211.11,208.54,209.02,107553.0
2020-04-21 11:30:00,209.04,209.94,207.28,208.97,87376.0,209.04,209.94,207.28,208.97,87376.0
2020-04-21 12:00:00,208.91,209.29,207.9,208.48,49574.0,208.91,209.29,207.9,208.48,49574.0
2020-04-21 12:30:00,208.38,208.64,207.44,208.53,36314.0,208.38,208.64,207.44,208.53,36314.0
2020-04-21 13:00:00,208.77,211.07,208.49,211.0,68388.0,208.77,211.07,208.49,211.0,68388.0
2020-04-21 13:30:00,210.91,210.93,209.4,209.69,84955.0,210.91,210.93,209.4,209.69,84955.0
2020-04-21 14:00:00,209.66,210.24,208.64,208.99,73505.0,209.66,210.24,208.64,208.99,73505.0
2020-04-21 14:30:00,208.87,209.19,207.48,207.54,67202.0,208.87,209.19,207.48,207.54,67202.0
2020-04-21 15:00:00,207.67,209.19,207.5,207.7,73847.0,207.67,209.19,207.5,207.7,73847.0
2020-04-21 15:30:00,207.79,208.55,206.5,206.74,190632.0,207.79,208.55,206.5,206.74,190632.0
2020-04-22 09:30:00,210.75,213.99,210.01,213.54,124686.0,210.75,213.99,210.01,213.54,124686.0
2020-04-22 10:00:00,213.7,214.22,211.15,212.51,54468.0,213.7,214.22,211.15,212.51,54468.0
2020-04-22 10:30:00,212.73,213.0,210.3,210.83,57835.0,212.73,213.0,210.3,210.83,57835.0
2020-04-22 11:00:00,211.14,212.24,210.86,211.84,32413.0,211.14,212.24,210.86,211.84,32413.0
2020-04-22 11:30:00,212.08,212.27,211.64,211.9,43462.0,212.08,212.27,211.64,211.9,43462.0
2020-04-22 12:00:00,211.93,213.0,211.83,212.44,155792.0,211.93,213.0,211.83,212.44,155792.0
2020-04-22 12:30:00,212.21,213.15,211.56,211.8,29881.0,212.21,213.15,211.56,211.8,29881.0
2020-04-22 13:00:00,211.7,211.79,210.63,211.47,44678.0,211.7,211.79,210.63,211.47,44678.0
2020-04-22 13:30:00,211.55,211.68,210.84,211.44,24618.0,211.55,211.68,210.84,211.44,24618.0
2020-04-22 14:00:00,211.44,211.69,210.85,211.63,20182.0,211.44,211.69,210.85,211.63,20182.0
2020-04-22 14:30:00,211.68,212.49,211.48,211.74,28515.0,211.68,212.49,211.48,211.74,28515.0
2020-04-22 15:00:00,211.75,212.18,211.27,211.27,46830.0,211.75,212.18,211.27,211.27,46830.0
2020-04-22 15:30:00,211.19,212.33,211.05,212.14,121629.0,211.19,212.33,211.05,212.14,121629.0
2020-04-23 09:30:00,212.39,212.94,211.07,212.49,43379.0,212.39,212.94,211.07,212.49,43379.0
2020-04-23 10:00:00,212.12,214.04,211.82,213.44,51482.0,212.12,214.04,211.82,213.44,51482.0
2020-04-23 10:30:00,213.38,216.72,213.28,216.4,125520.0,213.38,216.72,213.28,216.4,125520.0
2020-04-23 11:00:00,216.24,216.57,214.58,216.33,99073.0,216.24,216.57,214.58,216.33,99073.0
2020-04-23 11:30:00,216.48,216.48,215.1,215.12,38841.0,216.48,216.48,215.1,215.12,38841.0
2020-04-23 12:00:00,215.0,215.75,214.77,215.67,24335.0,215.0,215.75,214.77,215.67,24335.0
2020-04-23 12:30:00,215.59,215.92,213.26,214.39,47178.0,215.59,215.92,213.26,214.39,47178.0
2020-04-23 13:00:00,214.34,214.64,212.59,212.63,37054.0,214.34,214.64,212.59,212.63,37054.0
2020-04-23 13:30:00,212.53,212.68,210.68,211.04,93788.0,212.53,212.68,210.68,211.04,93788.0
2020-04-23 14:00:00,211.03,212.84,210.42,212.67,49344.0,211.03,212.84,210.42,212.67,49344.0
2020-04-23 14:30:00,212.52,213.62,212.47,213.31,32390.0,212.52,213.62,212.47,213.31,32390.0
2020-04-23 15:00:00,213.14,213.14,210.79,211.65,41218.0,213.14,213.14,210.79,211.65,41218.0
2020-04-23 15:30:00,211.52,212.71,211.1,211.65,82230.0,211.52,212.71,211.1,211.65,82230.0
2020-04-24 09:30:00,213.76,215.2,212.1,213.64,74240.0,213.76,215.2,212.1,213.64,74240.0
2020-04-24 10:00:00,213.87,216.41,213.41,215.5,179724.0,213.87,216.41,213.41,215.5,179724.0
2020-04-24 10:30:00,215.61,216.42,215.08,215.42,90352.0,215.61,216.42,215.08,215.42,90352.0
2020-04-24 11:00:00,215.31,215.35,213.44,214.19,182014.0,215.31,215.35,213.44,214.19,182014.0
2020-04-24 11:30:00,214.36,215.67,213.65,215.26,33972.0,214.36,215.67,213.65,215.26,33972.0
2020-04-24 12:00:00,215.29,215.5,214.84,215.47,61711.0,215.29,215.5,214.84,215.47,61711.0
2020-04-24 12:30:00,215.37,215.47,212.3,212.63,83757.0,215.37,215.47,212.3,212.63,83757.0
2020-04-24 13:00:00,212.64,213.86,212.45,213.86,44015.0,212.64,213.86,212.45,213.86,44015.0
2020-04-24 13:30:00,213.85,215.39,213.84,215.27,36123.0,213.85,215.39,213.84,215.27,36123.0
2020-04-24 14:00:00,215.34,215.5,214.89,215.08,35917.0,215.34,215.5,214.89,215.08,35917.0
2020-04-24 14:30:00,215.03,216.13,215.03,215.43,40023.0,215.03,216.13,215.03,215.43,40023.0
2020-04-24 15:00:00,215.4,215.99,215.25,215.99,41745.0,215.4,215.99,215.25,215.99,41745.0
2020-04-24 15:30:00,215.97,216.5,214.48,214.58,117683.0,215.97,216.5,214.48,214.58,117683.0
2020-04-27 09:30:00,217.59,220.73,216.38,220.33,256093.0,217.59,220.73,216.38,220.33,256093.0
2020-04-27 10:00:00,220.44,221.44,219.9,221.18,106010.0,220.44,221.44,219.9,221.18,106010.0
2020-04-27 10:30:00,221.05,224.4,220.99,224.25,113359.0,221.05,224.4,220.99,224.25,113359.0
2020-04-27 11:00:00,224.19,224.5,221.89,223.8,195645.0,224.19,224.5,221.89,223.8,195645.0
2020-04-27 11:30:00,223.74,224.0,223.42,223.75,69213.0,223.74,224.0,223.42,223.75,69213.0
2020-04-27 12:00:00,223.8,225.23,223.19,224.4,153182.0,223.8,225.23,223.19,224.4,153182.0
2020-04-27 12:30:00,224.68,227.22,224.49,226.84,100309.0,224.68,227.22,224.49,226.84,100309.0
2020-04-27 13:00:00,226.78,227.64,226.24,227.59,173704.0,226.78,227.64,226.24,227.59,173704.0
2020-04-27 13:30:00,227.5,227.87,225.75,226.64,92667.0,227.5,227.87,225.75,226.64,92667.0
2020-04-27 14:00:00,226.71,227.54,226.03,226.35,50751.0,226.71,227.54,226.03,226.35,50751.0
2020-04-27 14:30:00,226.31,227.74,226.26,227.22,51812.0,226.31,227.74,226.26,227.22,51812.0
2020-04-27 15:00:00,227.27,227.43,226.64,227.24,79509.0,227.27,227.43,226.64,227.24,79509.0
2020-04-27 15:30:00,227.23,227.61,226.69,226.83,132388.0,227.23,227.61,226.69,226.83,132388.0
2020-04-28 09:30:00,231.3,231.95,228.05,229.38,184101.0,231.3,231.95,228.05,229.38,184101.0
2020-04-28 10:00:00,229.38,229.51,226.66,227.84,115409.0,229.38,229.51,226.66,227.84,115409.0
2020-04-28 10:30:00,228.01,228.1,224.19,224.87,95953.0,228.01,228.1,224.19,224.87,95953.0
2020-04-28 11:00:00,224.99,226.68,224.41,225.47,67307.0,224.99,226.68,224.41,225.47,67307.0
2020-04-28 11:30:00,225.24,226.67,224.78,225.09,37271.0,225.24,226.67,224.78,225.09,37271.0
2020-04-28 12:00:00,225.09,227.26,224.92,225.71,75603.0,225.09,227.26,224.92,225.71,75603.0
2020-04-28 12:30:00,225.55,226.42,225.51,226.34,32409.0,225.55,226.42,225.51,226.34,32409.0
2020-04-28 13:00:00,226.3,226.37,225.5,226.05,27817.0,226.3,226.37,225.5,226.05,27817.0
2020-04-28 13:30:00,225.86,226.8,225.29,226.02,27749.0,225.86,226.8,225.29,226.02,27749.0
2020-04-28 14:00:00,226.17,226.51,225.39,225.49,24828.0,226.17,226.51,225.39,225.49,24828.0
2020-04-28 14:30:00,225.43,225.6,224.24,224.48,101943.0,225.43,225.6,224.24,224.48,101943.0
2020-04-28 15:00:00,224.51,226.38,224.41,225.96,32823.0,224.51,226.38,224.41,225.96,32823.0
2020-04-28 15:30:00,225.81,225.96,224.2,224.59,83755.0,225.81,225.96,224.2,224.59,83755.0
2020-04-29 09:30:00,229.84,231.18,227.51,231.1,143344.0,229.84,231.18,227.51,231.1,143344.0
2020-04-29 10:00:00,231.1,231.44,229.0,230.27,88134.0,231.1,231.44,229.0,230.27,88134.0
2020-04-29 10:30:00,230.27,233.26,230.27,232.76,48958.0,230.27,233.26,230.27,232.76,48958.0
2020-04-29 11:00:00,232.75,233.23,231.89,232.35,41735.0,232.75,233.23,231.89,232.35,41735.0
2020-04-29 11:30:00,232.18,234.53,232.07,234.45,69628.0,232.18,234.53,232.07,234.45,69628.0
2020-04-29 12:00:00,234.4,237.34,234.01,236.41,107584.0,234.4,237.34,234.01,236.41,107584.0
2020-04-29 12:30:00,236.52,237.35,236.37,236.91,57161.0,236.52,237.35,236.37,236.91,57161.0
2020-04-29 13:00:00,236.91,237.49,234.42,234.59,63419.0,236.91,237.49,234.42,234.59,63419.0
2020-04-29 13:30:00,234.68,234.68,231.0,231.68,76053.0,234.68,234.68,231.0,231.68,76053.0
2020-04-29 14:00:00,232.0,232.47,231.0,232.0,53879.0,232.0,232.47,231.0,232.0,53879.0
2020-04-29 14:30:00,232.03,232.29,231.11,231.99,27694.0,232.03,232.29,231.11,231.99,27694.0
2020-04-29 15:00:00,231.85,232.75,231.71,232.62,25548.0,231.85,232.75,231.71,232.62,25548.0
2020-04-29 15:30:00,232.58,233.5,232.21,232.43,133571.0,232.58,233.5,232.21,232.43,133571.0
2020-04-30 09:30:00,229.72,231.06,228.37,230.29,78007.0,229.72,231.06,228.37,230.29,78007.0
2020-04-30 10:00:00,230.5,231.55,229.34,230.89,69972.0,230.5,231.55,229.34,230.89,69972.0
2020-04-30 10:30:00,230.7,231.38,228.03,228.39,47675.0,230.7,231.38,228.03,228.39,47675.0
2020-04-30 11:00:00,228.55,229.66,227.26,227.4,57326.0,228.55,229.66,227.26,227.4,57326.0
2020-04-30 11:30:00,227.29,227.67,226.75,226.85,50593.0,227.29,227.67,226.75,226.85,50593.0
2020-04-30 12:00:00,226.86,226.86,224.65,225.18,85496.0,226.86,226.86,224.65,225.18,85496.0
2020-04-30 12:30:00,225.12,226.33,224.6,226.02,54442.0,225.12,226.33,224.6,226.02,54442.0
2020-04-30 13:00:00,226.11,227.45,226.03,227.12,35993.0,226.11,227.45,226.03,227.12,35993.0
2020-04-30 13:30:00,227.07,227.17,224.84,224.88,61068.0,227.07,227.17,224.84,224.88,61068.0
2020-04-30 14:00:00,224.92,225.2,224.47,225.01,49330.0,224.92,225.2,224.47,225.01,49330.0
2020-04-30 14:30:00,225.03,225.27,223.69,224.2,56953.0,225.03,225.27,223.69,224.2,56953.0
2020-04-30 15:00:00,224.25,224.86,223.79,224.18,92808.0,224.25,224.86,223.79,224.18,92808.0
2020-04-30 15:30:00,224.18,224.37,223.5,223.59,170187.0,224.18,224.37,223.5,223.59,170187.0
2020-05-01 09:30:00,219.11,220.0,217.24,219.04,259257.0,219.11,220.0,217.24,219.04,259257.0
2020-05-01 10:00:00,219.04,220.46,217.74,218.26,124093.0,219.04,220.46,217.74,218.26,124093.0
2020-05-01 10:30:00,218.28,218.73,217.67,217.88,121442.0,218.28,218.73,217.67,217.88,121442.0
2020-05-01 11:00:00,217.88,218.37,217.04,217.21,108614.0,217.88,218.37,217.04,217.21,108614.0
2020-05-01 11:30:00,217.19,217.56,216.3,217.0,96551.0,217.19,217.56,216.3,217.0,96551.0
2020-05-01 12:00:00,216.78,217.1,216.23,216.81,64824.0,216.78,217.1,216.23,216.81,64824.0
2020-05-01 12:30:00,216.76,217.5,216.24,216.8,44067.0,216.76,217.5,216.24,216.8,44067.0
2020-05-01 13:00:00,216.73,217.44,216.2,216.52,55062.0,216.73,217.44,216.2,216.52,55062.0
2020-05-01 13:30:00,216.45,218.24,216.45,217.87,45844.0,216.45,218.24,216.45,217.87,45844.0
2020-05-01 14:00:00,217.83,218.62,217.29,218.44,25819.0,217.83,218.62,217.29,218.44,25819.0
2020-05-01 14:30:00,218.5,219.2,218.15,219.09,50310.0,218.5,219.2,218.15,219.09,50310.0
2020-05-01 15:00:00,219.0,219.95,218.61,218.69,65681.0,219.0,219.95,218.61,218.69,65681.0
2020-05-01 15:30:00,218.72,218.98,218.06,218.69,179179.0,218.72,218.98,218.06,218.69,179179.0
2020-05-04 09:30:00,215.08,217.42,213.97,217.37,92722.0,215.08,217.42,213.97,217.37,92722.0
2020-05-04 10:00:00,217.4,218.68,217.03,217.74,82213.0,217.4,218.68,217.03,217.74,82213.0
2020-05-04 10:30:00,217.62,218.0,216.72,217.04,60396.0,217.62,218.0,216.72,217.04,60396.0
2020-05-04 11:00:00,217.17,217.29,216.24,216.68,68524.0,217.17,217.29,216.24,216.68,68524.0
2020-05-04 11:30:00,216.74,217.07,216.06,216.7,42754.0,216.74,217.07,216.06,216.7,42754.0
2020-05-04 12:00:00,216.81,217.66,216.07,217.13,34816.0,216.81,217.66,216.07,217.13,34816.0
2020-05-04 12:30:00,217.27,217.32,215.95,216.29,60489.0,217.27,217.32,215.95,216.29,60489.0
2020-05-04 13:00:00,216.19,216.7,215.33,216.56,60054.0,216.19,216.7,215.33,216.56,60054.0
2020-05-04 13:30:00,216.61,216.97,216.42,216.62,20830.0,216.61,216.97,216.42,216.62,20830.0
2020-05-04 14:00:00,216.61,217.12,216.37,217.05,23319.0,216.61,217.12,216.37,217.05,23319.0
2020-05-04 14:30:00,217.01,218.11,216.5,218.04,43821.0,217.01,218.11,216.5,218.04,43821.0
2020-05-04 15:00:00,217.99,218.42,217.67,218.28,38963.0,217.99,218.42,217.67,218.28,38963.0
2020-05-04 15:30:00,218.34,218.84,217.94,218.55,110613.0,218.34,218.84,217.94,218.55,110613.0
2020-05-05 09:30:00,221.72,222.0,217.66,218.62,115605.0,221.72,222.0,217.66,218.62,115605.0
2020-05-05 10:00:00,218.65,219.46,217.51,217.72,64237.0,218.65,219.46,217.51,217.72,64237.0
2020-05-05 10:30:00,217.63,218.73,217.02,218.49,55103.0,217.63,218.73,217.02,218.49,55103.0
2020-05-05 11:00:00,218.67,219.66,218.13,219.18,60387.0,218.67,219.66,218.13,219.18,60387.0
2020-05-05 11:30:00,219.28,220.15,218.86,219.65,61613.0,219.28,220.15,218.86,219.65,61613.0
2020-05-05 12:00:00,219.65,220.55,219.1,219.63,55618.0,219.65,220.55,219.1,219.63,55618.0
2020-05-05 12:30:00,219.69,219.74,218.08,218.3,41428.0,219.69,219.74,218.08,218.3,41428.0
2020-05-05 13:00:00,218.31,218.77,217.63,218.5,62063.0,218.31,218.77,217.63,218.5,62063.0
2020-05-05 13:30:00,218.5,218.6,217.44,217.46,37891.0,218.5,218.6,217.44,217.46,37891.0
2020-05-05 14:00:00,217.5,219.04,217.37,219.04,39466.0,217.5,219.04,217.37,219.04,39466.0
2020-05-05 14:30:00,219.0,219.03,217.93,218.16,53220.0,219.0,219.03,217.93,218.16,53220.0
2020-05-05 15:00:00,218.12,218.16,217.22,217.53,70348.0,218.12,218.16,217.22,217.53,70348.0
2020-05-05 15:30:00,217.44,218.7,216.18,218.21,149184.0,217.44,218.7,216.18,218.21,149184.0
2020-05-06 09:30:00,218.99,223.34,218.97,221.8,73689.0,218.99,223.34,218.97,221.8,73689.0
2020-05-06 10:00:00,221.88,223.42,221.53,223.06,60536.0,221.88,223.42,221.53,223.06,60536.0
2020-05-06 10:30:00,223.13,225.0,222.94,223.75,60834.0,223.13,225.0,222.94,223.75,60834.0
2020-05-06 11:00:00,223.78,224.24,222.66,223.69,36368.0,223.78,224.24,222.66,223.69,36368.0
2020-05-06 11:30:00,223.63,224.16,223.04,223.48,22882.0,223.63,224.16,223.04,223.48,22882.0
2020-05-06 12:00:00,223.4,223.8,222.93,223.52,23992.0,223.4,223.8,222.93,223.52,23992.0
2020-05-06 12:30:00,223.61,223.71,222.73,223.04,52119.0,223.61,223.71,222.73,223.04,52119.0
2020-05-06 13:00:00,223.03,223.36,221.97,223.36,53861.0,223.03,223.36,221.97,223.36,53861.0
2020-05-06 13:30:00,223.2,223.87,222.37,222.79,115979.0,223.2,223.87,222.37,222.79,115979.0
2020-05-06 14:00:00,222.64,223.21,222.22,222.8,33921.0,222.64,223.21,222.22,222.8,33921.0
2020-05-06 14:30:00,222.69,223.67,222.61,223.5,87276.0,222.69,223.67,222.61,223.5,87276.0
2020-05-06 15:00:00,223.6,223.8,222.55,223.01,105153.0,223.6,223.8,222.55,223.01,105153.0
2020-05-06 15:30:00,222.75,223.4,222.19,223.11,153889.0,222.75,223.4,222.19,223.11,153889.0
2020-05-07 09:30:00,224.53,225.53,222.72,223.11,165421.0,224.53,225.53,222.72,223.11,165421.0
2020-05-07 10:00:00,223.51,224.24,220.57,220.57,92615.0,223.51,224.24,220.57,220.57,92615.0
2020-05-07 10:30:00,220.59,222.71,220.57,222.29,107970.0,220.59,222.71,220.57,222.29,107970.0
2020-05-07 11:00:00,222.38,223.81,221.51,223.77,120005.0,222.38,223.81,221.51,223.77,120005.0
2020-05-07 11:30:00,223.82,225.19,223.28,224.35,131885.0,223.82,225.19,223.28,224.35,131885.0
2020-05-07 12:00:00,224.33,226.6,224.14,226.5,153174.0,224.33,226.6,224.14,226.5,153174.0
2020-05-07 12:30:00,226.65,227.18,226.27,227.15,46946.0,226.65,227.18,226.27,227.15,46946.0
2020-05-07 13:00:00,227.18,227.61,227.06,227.06,28735.0,227.18,227.61,227.06,227.06,28735.0
2020-05-07 13:30:00,227.27,228.59,227.13,227.97,36200.0,227.27,228.59,227.13,227.97,36200.0
2020-05-07 14:00:00,227.92,228.0,226.94,227.17,50904.0,227.92,228.0,226.94,227.17,50904.0
2020-05-07 14:30:00,227.19,227.88,225.67,225.99,29305.0,227.19,227.88,225.67,225.99,29305.0
2020-05-07 15:00:00,225.99,226.79,225.58,226.35,37725.0,225.99,226.79,225.58,226.35,37725.0
2020-05-07 15:30:00,226.39,226.39,225.06,226.21,140387.0,226.39,226.39,225.06,226.21,140387.0
2020-05-08 09:30:00,229.0,232.25,228.5,232.0,160815.0,229.0,232.25,228.5,232.0,160815.0
2020-05-08 10:00:00,232.09,232.48,230.74,231.15,65300.0,232.09,232.48,230.74,231.15,65300.0
2020-05-08 10:30:00,231.04,232.5,230.83,231.86,68929.0,231.04,232.5,230.83,231.86,68929.0
2020-05-08 11:00:00,231.86,233.81,231.73,232.06,293987.0,231.86,233.81,231.73,232.06,293987.0
2020-05-08 11:30:00,232.12,233.81,232.12,232.88,34614.0,232.12,233.81,232.12,232.88,34614.0
2020-05-08 12:00:00,232.96,234.71,232.87,234.45,64427.0,232.96,234.71,232.87,234.45,64427.0
2020-05-08 12:30:00,234.45,235.88,234.42,235.61,105480.0,234.45,235.88,234.42,235.61,105480.0
2020-05-08 13:00:00,235.7,236.18,234.94,235.32,69134.0,235.7,236.18,234.94,235.32,69134.0
2020-05-08 13:30:00,235.41,235.63,234.82,235.31,57734.0,235.41,235.63,234.82,235.31,57734.0
2020-05-08 14:00:00,235.35,235.79,234.54,235.44,114636.0,235.35,235.79,234.54,235.44,114636.0
2020-05-08 14:30:00,235.45,236.21,234.96,236.04,55081.0,235.45,236.21,234.96,236.04,55081.0
2020-05-08 15:00:00,236.14,237.1,235.74,237.08,108305.0,236.14,237.1,235.74,237.08,108305.0
2020-05-08 15:30:00,237.14,238.32,236.81,237.9,276445.0,237.14,238.32,236.81,237.9,276445.0
2020-05-11 09:30:00,237.57,237.64,234.53,237.19,146348.0,237.57,237.64,234.53,237.19,146348.0
2020-05-11 10:00:00,237.37,239.08,236.29,238.15,118162.0,237.37,239.08,236.29,238.15,118162.0
2020-05-11 10:30:00,237.84,238.02,236.74,237.35,50785.0,237.84,238.02,236.74,237.35,50785.0
2020-05-11 11:00:00,237.39,238.67,236.89,238.67,54685.0,237.39,238.67,236.89,238.67,54685.0
2020-05-11 11:30:00,238.75,241.17,238.66,240.9,84882.0,238.75,241.17,238.66,240.9,84882.0
2020-05-11 12:00:00,241.0,242.83,240.23,242.31,108794.0,241.0,242.83,240.23,242.31,108794.0
2020-05-11 12:30:00,242.32,242.32,241.0,241.76,56121.0,242.32,242.32,241.0,241.76,56121.0
2020-05-11 13:00:00,241.74,244.43,241.67,244.05,80125.0,241.74,244.43,241.67,244.05,80125.0
2020-05-11 13:30:00,243.99,244.54,243.49,243.61,83539.0,243.99,244.54,243.49,243.61,83539.0
2020-05-11 14:00:00,243.57,243.95,243.23,243.51,56719.0,243.57,243.95,243.23,243.51,56719.0
2020-05-11 14:30:00,243.59,244.73,243.49,244.48,54232.0,243.59,244.73,243.49,244.48,54232.0
2020-05-11 15:00:00,244.5,245.6,244.49,245.01,88229.0,244.5,245.6,244.49,245.01,88229.0
2020-05-11 15:30:00,245.01,246.84,244.59,245.79,281942.0,245.01,246.84,244.59,245.79,281942.0
2020-05-12 09:30:00,247.07,248.0,243.61,245.35,184927.0,247.07,248.0,243.61,245.35,184927.0
2020-05-12 10:00:00,245.35,248.24,245.35,247.15,111087.0,245.35,248.24,245.35,247.15,111087.0
2020-05-12 10:30:00,247.05,248.65,246.78,247.72,62375.0,247.05,248.65,246.78,247.72,62375.0
2020-05-12 11:00:00,247.73,248.69,247.01,248.02,54963.0,247.73,248.69,247.01,248.02,54963.0
2020-05-12 11:30:00,248.16,248.51,246.72,248.46,145604.0,248.16,248.51,246.72,248.46,145604.0
2020-05-12 12:00:00,248.39,248.75,247.78,248.41,63139.0,248.39,248.75,247.78,248.41,63139.0
2020-05-12 12:30:00,248.46,248.67,247.37,248.67,29944.0,248.46,248.67,247.37,248.67,29944.0
2020-05-12 13:00:00,248.59,248.68,246.46,246.96,45396.0,248.59,248.68,246.46,246.96,45396.0
2020-05-12 13:30:00,246.92,248.36,246.83,248.28,32496.0,246.92,248.36,246.83,248.28,32496.0
2020-05-12 14:00:00,248.18,248.19,247.34,248.11,73052.0,248.18,248.19,247.34,248.11,73052.0
2020-05-12 14:30:00,248.11,248.61,247.65,248.11,70544.0,248.11,248.61,247.65,248.11,70544.0
2020-05-12 15:00:00,248.06,248.7,246.2,246.69,114186.0,248.06,248.7,246.2,246.69,114186.0
2020-05-12 15:30:00,246.73,246.94,242.34,242.6,257950.0,246.73,246.94,242.34,242.6,257950.0
2020-05-13 09:30:00,242.25,243.1,234.75,238.48,220491.0,242.25,243.1,234.75,238.48,220491.0
2020-05-13 10:00:00,238.29,239.31,235.85,237.3,130433.0,238.29,239.31,235.85,237.3,130433.0
2020-05-13 10:30:00,237.34,237.94,234.51,234.55,108937.0,237.34,237.94,234.51,234.55,108937.0
2020-05-13 11:00:00,234.57,236.48,233.22,234.65,95345.0,234.57,236.48,233.22,234.65,95345.0
2020-05-13 11:30:00,234.37,234.44,231.06,231.76,132894.0,234.37,234.44,231.06,231.76,132894.0
2020-05-13 12:00:00,231.92,232.05,227.51,230.47,183281.0,231.92,232.05,227.51,230.47,183281.0
2020-05-13 12:30:00,230.66,230.93,229.65,230.28,71013.0,230.66,230.93,229.65,230.28,71013.0
2020-05-13 13:00:00,230.4,230.48,228.51,229.94,55361.0,230.4,230.48,228.51,229.94,55361.0
2020-05-13 13:30:00,229.78,230.12,229.01,229.56,49570.0,229.78,230.12,229.01,229.56,49570.0
2020-05-13 14:00:00,229.45,230.6,229.0,229.34,73335.0,229.45,230.6,229.0,229.34,73335.0
2020-05-13 14:30:00,229.4,229.41,225.89,226.05,120152.0,229.4,229.41,225.89,226.05,120152.0
2020-05-13 15:00:00,226.06,227.92,226.05,227.1,84637.0,226.06,227.92,226.05,227.1,84637.0
2020-05-13 15:30:00,227.02,229.63,226.76,229.28,213281.0,227.02,229.63,226.76,229.28,213281.0
2020-05-14 09:30:00,226.56,229.17,225.81,226.68,181050.0,226.56,229.17,225.81,226.68,181050.0
2020-05-14 10:00:00,226.72,231.76,226.32,230.01,116642.0,226.72,231.76,226.32,230.01,116642.0
2020-05-14 10:30:00,230.0,233.54,229.66,232.94,63960.0,230.0,233.54,229.66,232.94,63960.0
2020-05-14 11:00:00,232.88,235.0,232.04,233.15,94361.0,232.88,235.0,232.04,233.15,94361.0
2020-05-14 11:30:00,233.17,234.5,232.76,232.87,99677.0,233.17,234.5,232.76,232.87,99677.0
2020-05-14 12:00:00,232.98,234.49,232.98,233.84,33423.0,232.98,234.49,232.98,233.84,33423.0
2020-05-14 12:30:00,234.0,234.96,232.53,234.75,50183.0,234.0,234.96,232.53,234.75,50183.0
2020-05-14 13:00:00,234.84,235.58,234.08,235.57,35399.0,234.84,235.58,234.08,235.57,35399.0
2020-05-14 13:30:00,235.33,235.57,234.4,234.47,24047.0,235.33,235.57,234.4,234.47,24047.0
2020-05-14 14:00:00,234.37,234.75,233.27,234.35,37531.0,234.37,234.75,233.27,234.35,37531.0
2020-05-14 14:30:00,234.6,234.72,233.16,234.58,21842.0,234.6,234.72,233.16,234.58,21842.0
2020-05-14 15:00:00,234.24,235.86,234.24,235.75,40463.0,234.24,235.86,234.24,235.75,40463.0
2020-05-14 15:30:00,235.75,237.74,234.82,237.57,191009.0,235.75,237.74,234.82,237.57,191009.0
2020-05-15 09:30:00,234.89,241.15,234.01,240.96,151187.0,234.89,241.15,234.01,240.96,151187.0
2020-05-15 10:00:00,240.86,240.92,238.83,239.85,66663.0,240.86,240.92,238.83,239.85,66663.0
2020-05-15 10:30:00,239.76,242.13,239.36,241.11,122510.0,239.76,242.13,239.36,241.11,122510.0
2020-05-15 11:00:00,241.06,241.3,240.1,240.67,77045.0,241.06,241.3,240.1,240.67,77045.0
2020-05-15 11:30:00,240.58,242.5,240.19,241.91,55409.0,240.58,242.5,240.19,241.91,55409.0
2020-05-15 12:00:00,241.83,243.59,241.79,242.75,59370.0,241.83,243.59,241.79,242.75,59370.0
2020-05-15 12:30:00,242.88,243.79,242.38,243.44,43625.0,242.88,243.79,242.38,243.44,43625.0
2020-05-15 13:00:00,243.45,244.5,243.44,244.47,53231.0,243.45,244.5,243.44,244.47,53231.0
2020-05-15 13:30:00,244.54,244.78,243.51,244.54,52846.0,244.54,244.78,243.51,244.54,52846.0
2020-05-15 14:00:00,244.55,245.47,244.17,245.24,69914.0,244.55,245.47,244.17,245.24,69914.0
2020-05-15 14:30:00,245.3,245.42,243.57,244.84,72388.0,245.3,245.42,243.57,244.84,72388.0
2020-05-15 15:00:00,244.95,245.89,244.43,245.75,81981.0,244.95,245.89,244.43,245.75,81981.0
2020-05-15 15:30:00,245.89,247.54,245.16,246.96,275029.0,245.89,247.54,245.16,246.96,275029.0
2020-05-18 09:30:00,252.88,259.61,252.03,254.51,275660.0,252.88,259.61,252.03,254.51,275660.0
2020-05-18 10:00:00,254.61,255.64,252.86,254.01,120901.0,254.61,255.64,252.86,254.01,120901.0
2020-05-18 10:30:00,254.09,257.23,254.04,254.81,112371.0,254.09,257.23,254.04,254.81,112371.0
2020-05-18 11:00:00,255.09,257.79,254.35,256.51,98704.0,255.09,257.79,254.35,256.51,98704.0
2020-05-18 11:30:00,256.51,257.43,255.91,256.46,56845.0,256.51,257.43,255.91,256.46,56845.0
2020-05-18 12:00:00,256.45,256.46,255.52,255.93,46560.0,256.45,256.46,255.52,255.93,46560.0
2020-05-18 12:30:00,255.79,256.02,255.15,255.4,35169.0,255.79,256.02,255.15,255.4,35169.0
2020-05-18 13:00:00,255.54,257.42,255.4,257.22,48583.0,255.54,257.42,255.4,257.22,48583.0
2020-05-18 13:30:00,257.07,257.24,255.75,256.04,44991.0,257.07,257.24,255.75,256.04,44991.0
2020-05-18 14:00:00,256.18,256.44,255.25,255.55,53947.0,256.18,256.44,255.25,255.55,53947.0
2020-05-18 14:30:00,255.65,255.65,254.61,255.24,58900.0,255.65,255.65,254.61,255.24,58900.0
2020-05-18 15:00:00,255.22,256.36,255.21,256.17,65254.0,255.22,256.36,255.21,256.17,65254.0
2020-05-18 15:30:00,256.1,256.95,254.88,255.65,229303.0,256.1,256.95,254.88,255.65,229303.0
2020-05-19 09:30:00,256.89,257.34,253.62,255.8,140582.0,256.89,257.34,253.62,255.8,140582.0
2020-05-19 10:00:00,255.67,257.38,254.75,255.16,52060.0,255.67,257.38,254.75,255.16,52060.0
2020-05-19 10:30:00,255.42,255.75,254.17,255.09,49096.0,255.42,255.75,254.17,255.09,49096.0
2020-05-19 11:00:00,255.1,256.37,254.92,256.11,42262.0,255.1,256.37,254.92,256.11,42262.0
2020-05-19 11:30:00,256.09,256.32,253.33,253.52,79670.0,256.09,256.32,253.33,253.52,79670.0
2020-05-19 12:00:00,253.58,255.12,252.62,254.67,166603.0,253.58,255.12,252.62,254.67,166603.0
2020-05-19 12:30:00,254.74,255.5,254.13,254.84,25369.0,254.74,255.5,254.13,254.84,25369.0
2020-05-19 13:00:00,254.85,255.0,254.13,254.93,40444.0,254.85,255.0,254.13,254.93,40444.0
2020-05-19 13:30:00,254.88,254.97,254.26,254.68,37085.0,254.88,254.97,254.26,254.68,37085.0
2020-05-19 14:00:00,254.58,255.01,254.06,254.27,50804.0,254.58,255.01,254.06,254.27,50804.0
2020-05-19 14:30:00,254.18,254.79,252.23,252.58,65455.0,254.18,254.79,252.23,252.58,65455.0
2020-05-19 15:00:00,252.14,254.04,252.07,252.69,61108.0,252.14,254.04,252.07,252.69,61108.0
2020-05-19 15:30:00,252.56,252.85,251.03,251.4,145123.0,252.56,252.85,251.03,251.4,145123.0
2020-05-20 09:30:00,256.0,259.28,255.18,258.05,118438.0,256.0,259.28,255.18,258.05,118438.0
2020-05-20 10:00:00,258.1,258.75,256.0,256.25,88532.0,258.1,258.75,256.0,256.25,88532.0
2020-05-20 10:30:00,256.43,257.38,255.88,256.8,49023.0,256.43,257.38,255.88,256.8,49023.0
2020-05-20 11:00:00,256.86,258.25,256.66,258.25,40233.0,256.86,258.25,256.66,258.25,40233.0
2020-05-20 11:30:00,258.12,259.58,258.07,259.47,48525.0,258.12,259.58,258.07,259.47,48525.0
2020-05-20 12:00:00,259.56,259.6,256.47,256.97,57668.0,259.56,259.6,256.47,256.97,57668.0
2020-05-20 12:30:00,256.89,257.88,256.12,257.88,39805.0,256.89,257.88,256.12,257.88,39805.0
2020-05-20 13:00:00,257.8,257.89,256.97,257.09,21654.0,257.8,257.89,256.97,257.09,21654.0
2020-05-20 13:30:00,257.27,258.2,257.27,258.1,23093.0,257.27,258.2,257.27,258.1,23093.0
2020-05-20 14:00:00,258.09,258.73,256.87,257.03,42093.0,258.09,258.73,256.87,257.03,42093.0
2020-05-20 14:30:00,257.02,258.75,256.97,258.39,51181.0,257.02,258.75,256.97,258.39,51181.0
2020-05-20 15:00:00,258.38,258.64,257.24,257.88,39273.0,258.38,258.64,257.24,257.88,39273.0
2020-05-20 15:30:00,257.91,258.99,257.49,258.27,102718.0,257.91,258.99,257.49,258.27,102718.0
2020-05-21 09:30:00,259.37,261.57,258.86,260.35,169265.0,259.37,261.57,258.86,260.35,169265.0
2020-05-21 10:00:00,260.6,262.34,259.02,261.34,103166.0,260.6,262.34,259.02,261.34,103166.0
2020-05-21 10:30:00,261.22,261.95,260.02,261.63,52883.0,261.22,261.95,260.02,261.63,52883.0
2020-05-21 11:00:00,261.59,261.88,257.56,258.59,81944.0,261.59,261.88,257.56,258.59,81944.0
2020-05-21 11:30:00,258.79,261.2,258.65,260.83,41003.0,258.79,261.2,258.65,260.83,41003.0
2020-05-21 12:00:00,260.81,263.0,260.81,262.36,55307.0,260.81,263.0,260.81,262.36,55307.0
2020-05-21 12:30:00,262.45,262.82,261.88,262.29,31108.0,262.45,262.82,261.88,262.29,31108.0
2020-05-21 13:00:00,262.47,264.34,262.01,264.23,67938.0,262.47,264.34,262.01,264.23,67938.0
2020-05-21 13:30:00,264.23,265.98,264.06,265.78,110905.0,264.23,265.98,264.06,265.78,110905.0
2020-05-21 14:00:00,265.78,267.33,265.77,267.09,94418.0,265.78,267.33,265.77,267.09,94418.0
2020-05-21 14:30:00,267.2,267.31,265.85,266.28,89010.0,267.2,267.31,265.85,266.28,89010.0
2020-05-21 15:00:00,266.38,267.57,266.38,267.19,82504.0,266.38,267.57,266.38,267.19,82504.0
2020-05-21 15:30:00,267.25,268.27,266.8,267.53,251716.0,267.25,268.27,266.8,267.53,251716.0
2020-05-22 09:30:00,268.7,272.77,267.02,272.38,219608.0,268.7,272.77,267.02,272.38,219608.0
2020-05-22 10:00:00,272.31,273.17,269.69,272.31,208930.0,272.31,273.17,269.69,272.31,208930.0
2020-05-22 10:30:00,272.31,273.48,270.71,270.84,122605.0,272.31,273.48,270.71,270.84,122605.0
2020-05-22 11:00:00,270.82,273.0,270.27,272.97,112986.0,270.82,273.0,270.27,272.97,112986.0
2020-05-22 11:30:00,272.85,275.04,272.59,274.69,130128.0,272.85,275.04,272.59,274.69,130128.0
2020-05-22 12:00:00,274.75,275.55,274.18,274.96,62697.0,274.75,275.55,274.18,274.96,62697.0
2020-05-22 12:30:00,275.01,275.56,273.25,275.04,102575.0,275.01,275.56,273.25,275.04,102575.0
2020-05-22 13:00:00,275.09,276.26,275.09,276.0,85281.0,275.09,276.26,275.09,276.0,85281.0
2020-05-22 13:30:00,275.96,276.37,274.8,275.33,68705.0,275.96,276.37,274.8,275.33,68705.0
2020-05-22 14:00:00,275.41,276.66,275.23,275.88,54204.0,275.41,276.66,275.23,275.88,54204.0
2020-05-22 14:30:00,275.82,276.59,275.41,276.39,45145.0,275.82,276.59,275.41,276.39,45145.0
2020-05-22 15:00:00,276.38,276.59,274.53,275.54,63728.0,276.38,276.59,274.53,275.54,63728.0
2020-05-22 15:30:00,275.56,277.02,275.26,276.83,189738.0,275.56,277.02,275.26,276.83,189738.0
2020-05-26 09:30:00,282.55,284.92,279.31,281.38,228455.0,282.55,284.92,279.31,281.38,228455.0
2020-05-26 10:00:00,281.3,283.05,280.53,283.05,98494.0,281.3,283.05,280.53,283.05,98494.0
2020-05-26 10:30:00,282.84,283.52,281.0,281.38,90966.0,282.84,283.52,281.0,281.38,90966.0
2020-05-26 11:00:00,281.39,281.82,279.86,280.66,106962.0,281.39,281.82,279.86,280.66,106962.0
2020-05-26 11:30:00,280.58,280.87,279.5,280.3,110727.0,280.58,280.87,279.5,280.3,110727.0
2020-05-26 12:00:00,280.37,280.38,279.48,279.63,59631.0,280.37,280.38,279.48,279.63,59631.0
2020-05-26 12:30:00,279.7,282.5,279.7,281.75,55749.0,279.7,282.5,279.7,281.75,55749.0
2020-05-26 13:00:00,281.85,283.22,281.57,282.78,56736.0,281.85,283.22,281.57,282.78,56736.0
2020-05-26 13:30:00,282.77,282.77,281.45,281.91,43938.0,282.77,282.77,281.45,281.91,43938.0
2020-05-26 14:00:00,282.01,282.56,281.9,282.07,48226.0,282.01,282.56,281.9,282.07,48226.0
2020-05-26 14:30:00,282.19,282.37,280.6,281.71,65050.0,282.19,282.37,280.6,281.71,65050.0
2020-05-26 15:00:00,281.76,282.84,281.38,281.53,77805.0,281.76,282.84,281.38,281.53,77805.0
2020-05-26 15:30:00,281.5,282.33,280.5,281.5,196148.0,281.5,282.33,280.5,281.5,196148.0
2020-05-27 09:30:00,281.37,282.9,276.07,277.82,317331.0,281.37,282.9,276.07,277.82,317331.0
2020-05-27 10:00:00,277.79,278.1,275.05,276.54,190512.0,277.79,278.1,275.05,276.54,190512.0
2020-05-27 10:30:00,276.55,277.0,271.6,273.15,153685.0,276.55,277.0,271.6,273.15,153685.0
2020-05-27 11:00:00,273.29,275.98,271.91,274.74,106608.0,273.29,275.98,271.91,274.74,106608.0
2020-05-27 11:30:00,274.74,277.19,274.19,276.5,68963.0,274.74,277.19,274.19,276.5,68963.0
2020-05-27 12:00:00,276.5,277.28,276.05,276.56,60027.0,276.5,277.28,276.05,276.56,60027.0
2020-05-27 12:30:00,276.58,278.1,275.4,277.69,48405.0,276.58,278.1,275.4,277.69,48405.0
2020-05-27 13:00:00,277.77,278.52,276.73,276.82,72543.0,277.77,278.52,276.73,276.82,72543.0
2020-05-27 13:30:00,276.85,277.92,275.56,277.71,50303.0,276.85,277.92,275.56,277.71,50303.0
2020-05-27 14:00:00,277.88,278.6,277.48,278.5,41896.0,277.88,278.6,277.48,278.5,41896.0
2020-05-27 14:30:00,278.64,280.18,277.94,279.84,77655.0,278.64,280.18,277.94,279.84,77655.0
2020-05-27 15:00:00,280.14,280.85,279.74,280.66,73500.0,280.14,280.85,279.74,280.66,73500.0
2020-05-27 15:30:00,280.61,282.35,279.91,281.61,159493.0,280.61,282.35,279.91,281.61,159493.0
2020-05-28 09:30:00,281.67,284.75,277.52,282.94,233801.0,281.67,284.75,277.52,282.94,233801.0
2020-05-28 10:00:00,282.92,286.32,282.15,285.78,157110.0,282.92,286.32,282.15,285.78,157110.0
2020-05-28 10:30:00,285.87,288.56,285.67,287.51,143645.0,285.87,288.56,285.67,287.51,143645.0
2020-05-28 11:00:00,287.41,288.2,286.52,288.15,54264.0,287.41,288.2,286.52,288.15,54264.0
2020-05-28 11:30:00,288.3,289.55,286.17,289.3,114941.0,288.3,289.55,286.17,289.3,114941.0
2020-05-28 12:00:00,289.32,290.06,288.94,289.02,85236.0,289.32,290.06,288.94,289.02,85236.0
2020-05-28 12:30:00,288.8,290.68,288.8,289.97,76384.0,288.8,290.68,288.8,289.97,76384.0
2020-05-28 13:00:00,290.12,291.31,289.53,290.75,85101.0,290.12,291.31,289.53,290.75,85101.0
2020-05-28 13:30:00,290.75,290.81,289.02,289.15,48966.0,290.75,290.81,289.02,289.15,48966.0
2020-05-28 14:00:00,289.25,289.48,287.39,288.16,67319.0,289.25,289.48,287.39,288.16,67319.0
2020-05-28 14:30:00,288.24,288.46,286.27,287.38,80704.0,288.24,288.46,286.27,287.38,80704.0
2020-05-28 15:00:00,287.4,288.84,285.07,285.07,116256.0,287.4,288.84,285.07,285.07,116256.0
2020-05-28 15:30:00,285.14,285.93,282.83,284.42,290947.0,285.14,285.93,282.83,284.42,290947.0
2020-05-29 09:30:00,285.91,291.08,284.15,289.82,227941.0,285.91,291.08,284.15,289.82,227941.0
2020-05-29 10:00:00,289.69,290.4,287.23,289.08,151322.0,289.69,290.4,287.23,289.08,151322.0
2020-05-29 10:30:00,289.03,289.8,287.0,289.14,76382.0,289.03,289.8,287.0,289.14,76382.0
2020-05-29 11:00:00,289.32,290.57,287.97,290.0,81007.0,289.32,290.57,287.97,290.0,81007.0
2020-05-29 11:30:00,289.85,291.2,289.39,290.74,52081.0,289.85,291.2,289.39,290.74,52081.0
2020-05-29 12:00:00,290.81,291.59,290.01,290.1,80229.0,290.81,291.59,290.01,290.1,80229.0
2020-05-29 12:30:00,290.04,296.29,289.48,295.4,658379.0,290.04,296.29,289.48,295.4,658379.0
2020-05-29 13:00:00,295.25,296.38,294.49,295.06,180040.0,295.25,296.38,294.49,295.06,180040.0
2020-05-29 13:30:00,295.18,295.31,292.05,293.81,141117.0,295.18,295.31,292.05,293.81,141117.0
2020-05-29 14:00:00,293.73,295.82,293.04,294.47,163933.0,293.73,295.82,293.04,294.47,163933.0
2020-05-29 14:30:00,294.67,296.96,292.76,296.96,161522.0,294.67,296.96,292.76,296.96,161522.0
2020-05-29 15:00:00,296.99,298.5,296.15,297.0,199506.0,296.99,298.5,296.15,297.0,199506.0
2020-05-29 15:30:00,296.99,301.49,296.06,300.16,466127.0,296.99,301.49,296.06,300.16,466127.0
2020-06-01 09:30:00,299.76,305.22,297.25,305.0,362483.0,299.76,305.22,297.25,305.0,362483.0
2020-06-01 10:00:00,305.16,306.5,304.05,304.94,197652.0,305.16,306.5,304.05,304.94,197652.0
2020-06-01 10:30:00,305.05,306.72,303.59,304.17,138432.0,305.05,306.72,303.59,304.17,138432.0
2020-06-01 11:00:00,304.3,305.75,303.22,304.86,82081.0,304.3,305.75,303.22,304.86,82081.0
2020-06-01 11:30:00,304.61,307.22,304.61,306.87,79635.0,304.61,307.22,304.61,306.87,79635.0
2020-06-01 12:00:00,306.81,308.71,306.53,308.37,94724.0,306.81,308.71,306.53,308.37,94724.0
2020-06-01 12:30:00,308.57,309.19,307.79,308.84,97911.0,308.57,309.19,307.79,308.84,97911.0
2020-06-01 13:00:00,308.89,309.67,307.87,309.1,86744.0,308.89,309.67,307.87,309.1,86744.0
2020-06-01 13:30:00,309.1,309.16,308.11,308.84,59754.0,309.1,309.16,308.11,308.84,59754.0
2020-06-01 14:00:00,308.78,310.22,308.31,309.15,86731.0,308.78,310.22,308.31,309.15,86731.0
2020-06-01 14:30:00,309.31,310.2,309.27,309.5,49251.0,309.31,310.2,309.27,309.5,49251.0
2020-06-01 15:00:00,309.47,310.0,309.04,309.45,74684.0,309.47,310.0,309.04,309.45,74684.0
2020-06-01 15:30:00,309.45,310.1,308.26,308.82,224731.0,309.45,310.1,308.26,308.82,224731.0
2020-06-02 09:30:00,305.51,308.56,302.01,307.6,368621.0,305.51,308.56,302.01,307.6,368621.0
2020-06-02 10:00:00,307.61,309.64,306.3,308.75,152443.0,307.61,309.64,306.3,308.75,152443.0
2020-06-02 10:30:00,308.75,309.06,305.89,307.59,103316.0,308.75,309.06,305.89,307.59,103316.0
2020-06-02 11:00:00,307.51,307.51,304.13,304.35,132352.0,307.51,307.51,304.13,304.35,132352.0
2020-06-02 11:30:00,304.41,308.83,304.0,308.72,111552.0,304.41,308.83,304.0,308.72,111552.0
2020-06-02 12:00:00,308.75,311.83,308.43,311.75,163798.0,308.75,311.83,308.43,311.75,163798.0
2020-06-02 12:30:00,311.79,313.43,310.71,313.38,148595.0,311.79,313.43,310.71,313.38,148595.0
2020-06-02 13:00:00,313.25,314.32,312.79,313.56,94972.0,313.25,314.32,312.79,313.56,94972.0
2020-06-02 13:30:00,313.55,314.87,313.29,314.72,86416.0,313.55,314.87,313.29,314.72,86416.0
2020-06-02 14:00:00,314.66,314.66,313.31,314.06,74176.0,314.66,314.66,313.31,314.06,74176.0
2020-06-02 14:30:00,314.15,314.17,312.7,313.66,71433.0,314.15,314.17,312.7,313.66,71433.0
2020-06-02 15:00:00,313.64,314.51,312.58,312.92,103196.0,313.64,314.51,312.58,312.92,103196.0
2020-06-02 15:30:00,312.92,312.97,311.5,312.49,305782.0,312.92,312.97,311.5,312.49,305782.0
2020-06-03 09:30:00,313.49,316.57,312.5,315.77,244522.0,313.49,316.57,312.5,315.77,244522.0
2020-06-03 10:00:00,315.89,318.2,314.57,317.8,162878.0,315.89,318.2,314.57,317.8,162878.0
2020-06-03 10:30:00,317.88,319.05,317.5,317.7,129387.0,317.88,319.05,317.5,317.7,129387.0
2020-06-03 11:00:00,317.71,320.55,317.63,319.56,139376.0,317.71,320.55,317.63,319.56,139376.0
2020-06-03 11:30:00,319.56,320.53,318.95,319.79,83336.0,319.56,320.53,318.95,319.79,83336.0
2020-06-03 12:00:00,319.75,319.9,317.25,318.89,183007.0,319.75,319.9,317.25,318.89,183007.0
2020-06-03 12:30:00,318.81,319.63,318.18,319.03,122762.0,318.81,319.63,318.18,319.03,122762.0
2020-06-03 13:00:00,318.99,321.15,318.93,320.78,105702.0,318.99,321.15,318.93,320.78,105702.0
2020-06-03 13:30:00,320.79,321.31,320.46,321.0,86303.0,320.79,321.31,320.46,321.0,86303.0
2020-06-03 14:00:00,321.01,322.25,321.0,321.31,90992.0,321.01,322.25,321.0,321.31,90992.0
2020-06-03 14:30:00,321.35,322.15,320.85,321.28,125101.0,321.35,322.15,320.85,321.28,125101.0
2020-06-03 15:00:00,321.2,322.75,320.9,322.62,151975.0,321.2,322.75,320.9,322.62,151975.0
2020-06-03 15:30:00,322.5,324.7,322.2,323.7,329277.0,322.5,324.7,322.2,323.7,329277.0
2020-06-04 09:30:00,321.51,322.98,319.9,321.75,309560.0,321.51,322.98,319.9,321.75,309560.0
2020-06-04 10:00:00,321.66,323.52,320.82,322.97,106317.0,321.66,323.52,320.82,322.97,106317.0
2020-06-04 10:30:00,323.27,323.48,321.12,322.01,84698.0,323.27,323.48,321.12,322.01,84698.0
2020-06-04 11:00:00,322.21,322.47,318.0,318.61,157639.0,322.21,322.47,318.0,318.61,157639.0
2020-06-04 11:30:00,318.67,319.9,318.35,319.08,102857.0,318.67,319.9,318.35,319.08,102857.0
2020-06-04 12:00:00,319.15,319.88,317.49,317.59,157232.0,319.15,319.88,317.49,317.59,157232.0
2020-06-04 12:30:00,317.67,318.14,316.0,316.68,151394.0,317.67,318.14,316.0,316.68,151394.0
2020-06-04 13:00:00,316.75,318.62,316.54,318.05,62015.0,316.75,318.62,316.54,318.05,62015.0
2020-06-04 13:30:00,318.07,320.49,318.07,319.46,74375.0,318.07,320.49,318.07,319.46,74375.0
2020-06-04 14:00:00,319.62,319.62,318.07,318.3,72562.0,319.62,319.62,318.07,318.3,72562.0
2020-06-04 14:30:00,318.28,318.39,313.61,313.76,232281.0,318.28,318.39,313.61,313.76,232281.0
2020-06-04 15:00:00,313.76,315.6,313.5,314.71,191373.0,313.76,315.6,313.5,314.71,191373.0
2020-06-04 15:30:00,314.7,317.77,314.03,317.46,202223.0,314.7,317.77,314.03,317.46,202223.0
2020-06-05 09:30:00,319.16,321.09,317.05,318.7,240442.0,319.16,321.09,317.05,318.7,240442.0
2020-06-05 10:00:00,318.97,323.8,318.57,322.78,196322.0,318.97,323.8,318.57,322.78,196322.0
2020-06-05 10:30:00,322.63,323.15,320.55,322.29,90344.0,322.63,323.15,320.55,322.29,90344.0
2020-06-05 11:00:00,322.21,322.22,319.26,321.81,104777.0,322.21,322.22,319.26,321.81,104777.0
2020-06-05 11:30:00,321.68,322.56,320.15,321.13,77725.0,321.68,322.56,320.15,321.13,77725.0
2020-06-05 12:00:00,321.22,321.98,320.35,321.12,68681.0,321.22,321.98,320.35,321.12,68681.0
2020-06-05 12:30:00,321.1,322.36,321.0,322.13,32376.0,321.1,322.36,321.0,322.13,32376.0
2020-06-05 13:00:00,322.12,322.28,320.67,320.94,42616.0,322.12,322.28,320.67,320.94,42616.0
2020-06-05 13:30:00,320.84,320.85,318.0,318.2,166836.0,320.84,320.85,318.0,318.2,166836.0
2020-06-05 14:00:00,318.13,319.87,317.0,319.87,178740.0,318.13,319.87,317.0,319.87,178740.0
2020-06-05 14:30:00,319.72,321.43,318.69,319.14,124851.0,319.72,321.43,318.69,319.14,124851.0
2020-06-05 15:00:00,319.17,320.22,318.0,320.0,82908.0,319.17,320.22,318.0,320.0,82908.0
2020-06-05 15:30:00,320.07,320.23,317.5,319.5,197941.0,320.07,320.23,317.5,319.5,197941.0
2020-06-08 09:30:00,322.34,322.63,314.07,314.78,330643.0,322.34,322.63,314.07,314.78,330643.0
2020-06-08 10:00:00,314.74,315.29,312.73,314.51,276445.0,314.74,315.29,312.73,314.51,276445.0
2020-06-08 10:30:00,314.67,315.79,313.72,313.79,237452.0,314.67,315.79,313.72,313.79,237452.0
2020-06-08 11:00:00,313.86,316.5,313.59,316.04,150480.0,313.86,316.5,313.59,316.04,150480.0
2020-06-08 11:30:00,316.0,316.18,313.75,314.7,100843.0,316.0,316.18,313.75,314.7,100843.0
2020-06-08 12:00:00,314.74,314.87,313.34,313.81,66837.0,314.74,314.87,313.34,313.81,66837.0
2020-06-08 12:30:00,313.95,315.68,313.82,315.58,80138.0,313.95,315.68,313.82,315.58,80138.0
2020-06-08 13:00:00,315.71,315.95,314.11,314.71,119449.0,315.71,315.95,314.11,314.71,119449.0
2020-06-08 13:30:00,314.63,317.0,314.63,315.43,77137.0,314.63,317.0,314.63,315.43,77137.0
2020-06-08 14:00:00,315.48,316.0,314.93,315.23,72533.0,315.48,316.0,314.93,315.23,72533.0
2020-06-08 14:30:00,315.23,315.98,314.26,315.55,69749.0,315.23,315.98,314.26,315.55,69749.0
2020-06-08 15:00:00,315.42,315.5,314.33,315.35,72940.0,315.42,315.5,314.33,315.35,72940.0
2020-06-08 15:30:00,315.39,315.66,314.72,315.21,186113.0,315.39,315.66,314.72,315.21,186113.0
2020-06-09 09:30:00,313.2,313.3,307.8,312.23,462796.0,313.2,313.3,307.8,312.23,462796.0
2020-06-09 10:00:00,312.28,313.29,310.61,311.84,166291.0,312.28,313.29,310.61,311.84,166291.0
2020-06-09 10:30:00,311.84,317.87,311.24,316.32,150703.0,311.84,317.87,311.24,316.32,150703.0
2020-06-09 11:00:00,316.26,316.74,314.11,314.65,106734.0,316.26,316.74,314.11,314.65,106734.0
2020-06-09 11:30:00,314.65,316.57,314.65,314.82,86972.0,314.65,316.57,314.65,314.82,86972.0
2020-06-09 12:00:00,314.89,316.24,314.87,316.04,58645.0,314.89,316.24,314.87,316.04,58645.0
2020-06-09 12:30:00,316.05,316.91,315.84,316.67,58460.0,316.05,316.91,315.84,316.67,58460.0
2020-06-09 13:00:00,316.68,318.14,316.67,317.67,65844.0,316.68,318.14,316.67,317.67,65844.0
2020-06-09 13:30:00,317.65,318.9,317.4,317.48,76486.0,317.65,318.9,317.4,317.48,76486.0
2020-06-09 14:00:00,317.5,317.51,315.52,316.3,58183.0,317.5,317.51,315.52,316.3,58183.0
2020-06-09 14:30:00,316.37,317.43,315.5,316.73,50165.0,316.37,317.43,315.5,316.73,50165.0
2020-06-09 15:00:00,316.68,317.43,315.91,317.18,65695.0,316.68,317.43,315.91,317.18,65695.0
2020-06-09 15:30:00,317.18,318.55,315.56,316.2,177551.0,317.18,318.55,315.56,316.2,177551.0
2020-06-10 09:30:00,318.6,320.84,316.54,319.56,153598.0,318.6,320.84,316.54,319.56,153598.0
2020-06-10 10:00:00,319.79,321.7,319.0,321.34,112167.0,319.79,321.7,319.0,321.34,112167.0
2020-06-10 10:30:00,321.19,323.08,320.86,322.55,132973.0,321.19,323.08,320.86,322.55,132973.0
2020-06-10 11:00:00,322.56,324.13,322.48,323.26,66125.0,322.56,324.13,322.48,323.26,66125.0
2020-06-10 11:30:00,323.32,324.27,322.0,323.55,61635.0,323.32,324.27,322.0,323.55,61635.0
2020-06-10 12:00:00,323.65,324.0,321.97,323.86,67577.0,323.65,324.0,321.97,323.86,67577.0
2020-06-10 12:30:00,323.87,324.76,323.46,324.46,53300.0,323.87,324.76,323.46,324.46,53300.0
2020-06-10 13:00:00,324.38,324.38,322.3,322.51,49484.0,324.38,324.38,322.3,322.51,49484.0
2020-06-10 13:30:00,322.58,322.68,320.4,320.72,61314.0,322.58,322.68,320.4,320.72,61314.0
2020-06-10 14:00:00,320.43,324.61,320.4,323.28,79428.0,320.43,324.61,320.4,323.28,79428.0
2020-06-10 14:30:00,323.22,323.22,320.4,321.09,69036.0,323.22,323.22,320.4,321.09,69036.0
2020-06-10 15:00:00,320.89,324.09,320.81,323.78,56178.0,320.89,324.09,320.81,323.78,56178.0
2020-06-10 15:30:00,323.6,324.2,322.2,323.18,137260.0,323.6,324.2,322.2,323.18,137260.0
2020-06-11 09:30:00,314.37,321.1,313.0,318.5,275673.0,314.37,321.1,313.0,318.5,275673.0
2020-06-11 10:00:00,318.6,321.03,317.52,318.48,150993.0,318.6,321.03,317.52,318.48,150993.0
2020-06-11 10:30:00,318.7,319.13,316.6,316.74,113721.0,318.7,319.13,316.6,316.74,113721.0
2020-06-11 11:00:00,316.74,318.06,315.78,316.36,97524.0,316.74,318.06,315.78,316.36,97524.0
2020-06-11 11:30:00,316.34,316.4,313.17,314.31,126523.0,316.34,316.4,313.17,314.31,126523.0
2020-06-11 12:00:00,314.24,314.5,311.37,313.43,112517.0,314.24,314.5,311.37,313.43,112517.0
2020-06-11 12:30:00,313.32,314.0,310.11,310.28,108607.0,313.32,314.0,310.11,310.28,108607.0
2020-06-11 13:00:00,310.06,312.25,310.06,310.72,130898.0,310.06,312.25,310.06,310.72,130898.0
2020-06-11 13:30:00,310.57,312.47,309.6,312.33,119320.0,310.57,312.47,309.6,312.33,119320.0
2020-06-11 14:00:00,312.33,312.97,309.9,311.86,85103.0,312.33,312.97,309.9,311.86,85103.0
2020-06-11 14:30:00,311.76,312.21,308.66,309.38,140006.0,311.76,312.21,308.66,309.38,140006.0
2020-06-11 15:00:00,309.32,311.4,306.63,308.9,144324.0,309.32,311.4,306.63,308.9,144324.0
2020-06-11 15:30:00,308.61,311.5,307.57,308.5,340527.0,308.61,311.5,307.57,308.5,340527.0
2020-06-12 09:30:00,302.84,308.38,296.21,305.73,1314744.0,302.84,308.38,296.21,305.73,1314744.0
2020-06-12 10:00:00,305.74,307.32,296.54,296.78,654295.0,305.74,307.32,296.54,296.78,654295.0
2020-06-12 10:30:00,296.9,301.76,295.1,295.29,461022.0,296.9,301.76,295.1,295.29,461022.0
2020-06-12 11:00:00,295.29,296.07,290.8,293.34,484771.0,295.29,296.07,290.8,293.34,484771.0
2020-06-12 11:30:00,293.34,294.49,291.65,293.68,283024.0,293.34,294.49,291.65,293.68,283024.0
2020-06-12 12:00:00,293.69,295.43,290.13,291.23,359257.0,293.69,295.43,290.13,291.23,359257.0
2020-06-12 12:30:00,291.31,295.0,290.92,294.39,230901.0,291.31,295.0,290.92,294.39,230901.0
2020-06-12 13:00:00,294.52,294.91,291.87,294.4,127875.0,294.52,294.91,291.87,294.4,127875.0
2020-06-12 13:30:00,294.49,294.87,290.01,290.57,187655.0,294.49,294.87,290.01,290.57,187655.0
2020-06-12 14:00:00,290.58,292.95,290.05,292.88,187522.0,290.58,292.95,290.05,292.88,187522.0
2020-06-12 14:30:00,292.72,294.52,290.52,291.27,179760.0,292.72,294.52,290.52,291.27,179760.0
2020-06-12 15:00:00,291.27,292.49,289.55,290.1,319230.0,291.27,292.49,289.55,290.1,319230.0
2020-06-12 15:30:00,290.04,297.34,289.77,296.48,708286.0,290.04,297.34,289.77,296.48,708286.0
2020-06-15 09:30:00,289.59,296.56,288.61,296.37,297241.0,289.59,296.56,288.61,296.37,297241.0
2020-06-15 10:00:00,296.4,299.25,295.72,297.78,162978.0,296.4,299.25,295.72,297.78,162978.0
2020-06-15 10:30:00,297.69,298.14,294.84,296.3,132157.0,297.69,298.14,294.84,296.3,132157.0
2020-06-15 11:00:00,296.18,298.0,295.61,295.71,66708.0,296.18,298.0,295.61,295.71,66708.0
2020-06-15 11:30:00,295.7,296.58,295.0,295.77,62219.0,295.7,296.58,295.0,295.77,62219.0
2020-06-15 12:00:00,295.71,298.42,295.71,297.72,78515.0,295.71,298.42,295.71,297.72,78515.0
2020-06-15 12:30:00,297.75,297.98,296.88,297.98,46751.0,297.75,297.98,296.88,297.98,46751.0
2020-06-15 13:00:00,297.93,298.93,297.24,297.67,87969.0,297.93,298.93,297.24,297.67,87969.0
2020-06-15 13:30:00,297.65,298.1,295.7,296.37,71389.0,297.65,298.1,295.7,296.37,71389.0
2020-06-15 14:00:00,296.51,299.76,296.51,299.23,94967.0,296.51,299.76,296.51,299.23,94967.0
2020-06-15 14:30:00,299.3,302.48,298.88,300.13,161016.0,299.3,302.48,298.88,300.13,161016.0
2020-06-15 15:00:00,300.28,301.96,300.14,300.85,70813.0,300.28,301.96,300.14,300.85,70813.0
2020-06-15 15:30:00,300.95,303.25,299.92,303.05,209875.0,300.95,303.25,299.92,303.05,209875.0
2020-06-16 09:30:00,310.79,311.97,309.0,310.25,289676.0,310.79,311.97,309.0,310.25,289676.0
2020-06-16 10:00:00,310.25,312.81,309.5,311.65,156941.0,310.25,312.81,309.5,311.65,156941.0
2020-06-16 10:30:00,311.51,312.5,305.52,305.93,161729.0,311.51,312.5,305.52,305.93,161729.0
2020-06-16 11:00:00,305.11,309.0,303.27,308.62,128497.0,305.11,309.0,303.27,308.62,128497.0
2020-06-16 11:30:00,308.58,310.86,307.85,308.02,85767.0,308.58,310.86,307.85,308.02,85767.0
2020-06-16 12:00:00,308.2,308.54,306.51,308.42,44078.0,308.2,308.54,306.51,308.42,44078.0
2020-06-16 12:30:00,308.38,309.68,307.76,307.78,71740.0,308.38,309.68,307.76,307.78,71740.0
2020-06-16 13:00:00,308.1,308.81,307.5,308.76,29091.0,308.1,308.81,307.5,308.76,29091.0
2020-06-16 13:30:00,308.49,309.0,307.0,307.68,50378.0,308.49,309.0,307.0,307.68,50378.0
2020-06-16 14:00:00,307.71,308.96,306.7,307.26,37626.0,307.71,308.96,306.7,307.26,37626.0
2020-06-16 14:30:00,307.8,308.09,306.28,307.57,47543.0,307.8,308.09,306.28,307.57,47543.0
2020-06-16 15:00:00,307.27,308.9,306.32,308.9,77600.0,307.27,308.9,306.32,308.9,77600.0
2020-06-16 15:30:00,308.86,310.82,308.41,310.62,254730.0,308.86,310.82,308.41,310.62,254730.0
2020-06-17 09:30:00,313.0,313.78,310.77,311.31,117082.0,313.0,313.78,310.77,311.31,117082.0
2020-06-17 10:00:00,311.52,313.83,310.88,311.44,97528.0,311.52,313.83,310.88,311.44,97528.0
2020-06-17 10:30:00,311.22,311.51,309.18,309.28,122654.0,311.22,311.51,309.18,309.28,122654.0
2020-06-17 11:00:00,309.22,310.37,308.32,308.84,102798.0,309.22,310.37,308.32,308.84,102798.0
2020-06-17 11:30:00,308.89,310.46,307.6,307.79,101946.0,308.89,310.46,307.6,307.79,101946.0
2020-06-17 12:00:00,307.76,307.81,305.66,305.85,83374.0,307.76,307.81,305.66,305.85,83374.0
2020-06-17 12:30:00,305.88,306.76,305.26,305.65,56203.0,305.88,306.76,305.26,305.65,56203.0
2020-06-17 13:00:00,305.65,306.85,305.52,305.59,48365.0,305.65,306.85,305.52,305.59,48365.0
2020-06-17 13:30:00,305.63,307.0,305.61,306.1,47172.0,305.63,307.0,305.61,306.1,47172.0
2020-06-17 14:00:00,306.18,306.18,305.19,305.95,48633.0,306.18,306.18,305.19,305.95,48633.0
2020-06-17 14:30:00,306.0,306.6,305.46,305.55,36704.0,306.0,306.6,305.46,305.55,36704.0
2020-06-17 15:00:00,305.46,305.59,302.66,303.01,90331.0,305.46,305.59,302.66,303.01,90331.0
2020-06-17 15:30:00,302.66,304.43,302.57,303.69,134671.0,302.66,304.43,302.57,303.69,134671.0
2020-06-18 09:30:00,303.5,303.99,300.51,301.44,117054.0,303.5,303.99,300.51,301.44,117054.0
2020-06-18 10:00:00,301.59,304.44,301.16,301.75,65738.0,301.59,304.44,301.16,301.75,65738.0
2020-06-18 10:30:00,301.62,303.25,300.55,302.03,73962.0,301.62,303.25,300.55,302.03,73962.0
2020-06-18 11:00:00,301.93,302.08,300.63,301.0,50323.0,301.93,302.08,300.63,301.0,50323.0
2020-06-18 11:30:00,300.98,301.22,299.83,300.07,133209.0,300.98,301.22,299.83,300.07,133209.0
2020-06-18 12:00:00,299.85,302.15,299.0,301.65,143926.0,299.85,302.15,299.0,301.65,143926.0
2020-06-18 12:30:00,301.45,302.49,300.93,302.15,56879.0,301.45,302.49,300.93,302.15,56879.0
2020-06-18 13:00:00,301.93,304.43,301.88,303.74,103657.0,301.93,304.43,301.88,303.74,103657.0
2020-06-18 13:30:00,303.81,305.66,303.74,305.11,60154.0,303.81,305.66,303.74,305.11,60154.0
2020-06-18 14:00:00,305.01,305.09,302.79,303.56,53477.0,305.01,305.09,302.79,303.56,53477.0
2020-06-18 14:30:00,303.65,303.87,302.41,302.41,35835.0,303.65,303.87,302.41,302.41,35835.0
2020-06-18 15:00:00,302.5,302.84,301.02,302.62,65728.0,302.5,302.84,301.02,302.62,65728.0
2020-06-18 15:30:00,302.7,303.26,302.39,302.98,96491.0,302.7,303.26,302.39,302.98,96491.0
2020-06-19 09:30:00,306.74,307.01,304.37,305.33,153629.0,306.74,307.01,304.37,305.33,153629.0
2020-06-19 10:00:00,305.36,306.29,305.04,305.38,45761.0,305.36,306.29,305.04,305.38,45761.0
2020-06-19 10:30:00,305.23,305.32,303.7,303.81,53729.0,305.23,305.32,303.7,303.81,53729.0
2020-06-19 11:00:00,303.92,304.86,302.6,302.94,54959.0,303.92,304.86,302.6,302.94,54959.0
2020-06-19 11:30:00,303.1,303.1,302.01,302.6,26858.0,303.1,303.1,302.01,302.6,26858.0
2020-06-19 12:00:00,302.6,302.63,298.36,299.3,80321.0,302.6,302.63,298.36,299.3,80321.0
2020-06-19 12:30:00,299.2,299.76,298.26,299.61,87566.0,299.2,299.76,298.26,299.61,87566.0
2020-06-19 13:00:00,299.61,299.62,296.77,297.21,84285.0,299.61,299.62,296.77,297.21,84285.0
2020-06-19 13:30:00,297.15,298.23,296.32,296.61,76313.0,297.15,298.23,296.32,296.61,76313.0
2020-06-19 14:00:00,296.6,297.42,295.37,295.67,102057.0,296.6,297.42,295.37,295.67,102057.0
2020-06-19 14:30:00,295.7,299.98,295.29,299.67,92340.0,295.7,299.98,295.29,299.67,92340.0
2020-06-19 15:00:00,299.73,299.93,298.56,299.19,43293.0,299.73,299.93,298.56,299.19,43293.0
2020-06-19 15:30:00,299.24,299.82,297.3,297.39,153686.0,299.24,299.82,297.3,297.39,153686.0
2020-06-22 09:30:00,298.01,298.38,293.85,297.08,113377.0,298.01,298.38,293.85,297.08,113377.0
2020-06-22 10:00:00,296.97,297.72,296.0,297.17,59303.0,296.97,297.72,296.0,297.17,59303.0
2020-06-22 10:30:00,297.27,300.79,297.03,299.4,87194.0,297.27,300.79,297.03,299.4,87194.0
2020-06-22 11:00:00,299.35,300.16,298.53,299.98,95000.0,299.35,300.16,298.53,299.98,95000.0
2020-06-22 11:30:00,299.9,300.92,299.15,300.79,35848.0,299.9,300.92,299.15,300.79,35848.0
2020-06-22 12:00:00,300.81,303.81,300.76,303.75,99733.0,300.81,303.81,300.76,303.75,99733.0
2020-06-22 12:30:00,303.75,305.5,303.4,304.73,108618.0,303.75,305.5,303.4,304.73,108618.0
2020-06-22 13:00:00,304.93,304.95,303.53,304.24,65596.0,304.93,304.95,303.53,304.24,65596.0
2020-06-22 13:30:00,304.23,305.54,304.11,305.23,43874.0,304.23,305.54,304.11,305.23,43874.0
2020-06-22 14:00:00,305.16,305.21,304.08,304.73,32891.0,305.16,305.21,304.08,304.73,32891.0
2020-06-22 14:30:00,304.8,306.57,304.7,306.57,50713.0,304.8,306.57,304.7,306.57,50713.0
2020-06-22 15:00:00,306.57,306.57,302.35,302.56,86619.0,306.57,306.57,302.35,302.56,86619.0
2020-06-22 15:30:00,302.65,304.9,302.38,304.6,146665.0,302.65,304.9,302.38,304.6,146665.0
2020-06-23 09:30:00,308.49,310.22,306.23,309.77,203527.0,308.49,310.22,306.23,309.77,203527.0
2020-06-23 10:00:00,309.77,310.02,306.38,306.78,65630.0,309.77,310.02,306.38,306.78,65630.0
2020-06-23 10:30:00,306.56,306.86,304.33,304.55,67916.0,306.56,306.86,304.33,304.55,67916.0
2020-06-23 11:00:00,304.68,306.19,304.45,305.64,44049.0,304.68,306.19,304.45,305.64,44049.0
2020-06-23 11:30:00,305.6,305.61,303.25,303.8,45182.0,305.6,305.61,303.25,303.8,45182.0
2020-06-23 12:00:00,303.9,305.06,303.67,304.11,40292.0,303.9,305.06,303.67,304.11,40292.0
2020-06-23 12:30:00,304.39,304.76,304.12,304.48,13348.0,304.39,304.76,304.12,304.48,13348.0
2020-06-23 13:00:00,304.45,305.24,304.18,304.51,23318.0,304.45,305.24,304.18,304.51,23318.0
2020-06-23 13:30:00,304.62,304.62,303.11,303.6,35390.0,304.62,304.62,303.11,303.6,35390.0
2020-06-23 14:00:00,303.47,303.82,302.48,302.76,64320.0,303.47,303.82,302.48,302.76,64320.0
2020-06-23 14:30:00,302.85,303.62,302.38,302.44,41469.0,302.85,303.62,302.38,302.44,41469.0
2020-06-23 15:00:00,302.4,303.07,301.24,301.43,55900.0,302.4,303.07,301.24,301.43,55900.0
2020-06-23 15:30:00,301.46,302.38,300.73,301.21,135689.0,301.46,302.38,300.73,301.21,135689.0
2020-06-24 09:30:00,299.48,303.15,297.52,298.06,135055.0,299.48,303.15,297.52,298.06,135055.0
2020-06-24 10:00:00,297.69,298.8,295.68,297.08,125671.0,297.69,298.8,295.68,297.08,125671.0
2020-06-24 10:30:00,297.08,297.35,295.48,295.87,79087.0,297.08,297.35,295.48,295.87,79087.0
2020-06-24 11:00:00,295.72,296.93,293.08,293.84,112308.0,295.72,296.93,293.08,293.84,112308.0
2020-06-24 11:30:00,293.82,294.7,290.52,292.15,92406.0,293.82,294.7,290.52,292.15,92406.0
2020-06-24 12:00:00,291.88,293.42,290.86,292.2,51704.0,291.88,293.42,290.86,292.2,51704.0
2020-06-24 12:30:00,292.48,295.4,292.03,295.3,41431.0,292.48,295.4,292.03,295.3,41431.0
2020-06-24 13:00:00,295.25,295.6,292.98,293.05,52659.0,295.25,295.6,292.98,293.05,52659.0
2020-06-24 13:30:00,293.03,293.26,292.38,292.93,35521.0,293.03,293.26,292.38,292.93,35521.0
2020-06-24 14:00:00,293.23,294.59,291.73,293.99,49481.0,293.23,294.59,291.73,293.99,49481.0
2020-06-24 14:30:00,293.95,294.5,292.81,292.98,31701.0,293.95,294.5,292.81,292.98,31701.0
2020-06-24 15:00:00,293.01,295.87,292.95,295.74,84093.0,293.01,295.87,292.95,295.74,84093.0
2020-06-24 15:30:00,295.91,296.86,294.75,295.4,116181.0,295.91,296.86,294.75,295.4,116181.0
2020-06-25 09:30:00,294.3,294.45,288.5,290.5,128326.0,294.3,294.45,288.5,290.5,128326.0
2020-06-25 10:00:00,290.7,293.41,289.13,292.37,69586.0,290.7,293.41,289.13,292.37,69586.0
2020-06-25 10:30:00,292.38,292.52,290.6,291.04,39972.0,292.38,292.52,290.6,291.04,39972.0
2020-06-25 11:00:00,290.95,291.72,290.1,290.58,32552.0,290.95,291.72,290.1,290.58,32552.0
2020-06-25 11:30:00,290.65,292.0,289.92,292.0,49403.0,290.65,292.0,289.92,292.0,49403.0
2020-06-25 12:00:00,292.17,293.72,291.82,293.24,151980.0,292.17,293.72,291.82,293.24,151980.0
2020-06-25 12:30:00,293.41,295.02,293.22,294.5,48912.0,293.41,295.02,293.22,294.5,48912.0
2020-06-25 13:00:00,294.54,294.66,293.72,294.33,26741.0,294.54,294.66,293.72,294.33,26741.0
2020-06-25 13:30:00,294.33,294.92,293.71,294.64,22029.0,294.33,294.92,293.71,294.64,22029.0
2020-06-25 14:00:00,294.34,295.0,293.79,293.91,25449.0,294.34,295.0,293.79,293.91,25449.0
2020-06-25 14:30:00,293.76,293.97,292.93,293.67,22744.0,293.76,293.97,292.93,293.67,22744.0
2020-06-25 15:00:00,293.59,295.26,293.51,295.04,42090.0,293.59,295.26,293.51,295.04,42090.0
2020-06-25 15:30:00,294.94,295.14,294.07,295.12,107090.0,294.94,295.14,294.07,295.12,107090.0
2020-06-26 09:30:00,294.0,295.1,291.31,294.12,106922.0,294.0,295.1,291.31,294.12,106922.0
2020-06-26 10:00:00,293.91,294.11,291.0,292.72,61846.0,293.91,294.11,291.0,292.72,61846.0
2020-06-26 10:30:00,292.57,292.57,289.9,290.18,49911.0,292.57,292.57,289.9,290.18,49911.0
2020-06-26 11:00:00,290.57,292.28,290.31,291.47,26534.0,290.57,292.28,290.31,291.47,26534.0
2020-06-26 11:30:00,291.85,294.58,291.31,294.29,41595.0,291.85,294.58,291.31,294.29,41595.0
2020-06-26 12:00:00,294.13,294.2,291.81,292.53,25578.0,294.13,294.2,291.81,292.53,25578.0
2020-06-26 12:30:00,292.0,292.86,291.36,292.85,35368.0,292.0,292.86,291.36,292.85,35368.0
2020-06-26 13:00:00,292.81,294.24,292.27,292.85,75544.0,292.81,294.24,292.27,292.85,75544.0
2020-06-26 13:30:00,292.75,292.75,290.82,291.2,27352.0,292.75,292.75,290.82,291.2,27352.0
2020-06-26 14:00:00,291.06,291.82,290.83,291.1,33840.0,291.06,291.82,290.83,291.1,33840.0
2020-06-26 14:30:00,291.15,292.29,290.7,292.01,43752.0,291.15,292.29,290.7,292.01,43752.0
2020-06-26 15:00:00,292.08,292.49,291.0,291.58,41890.0,292.08,292.49,291.0,291.58,41890.0
2020-06-26 15:30:00,291.56,293.09,288.11,289.66,199042.0,291.56,293.09,288.11,289.66,199042.0
2020-06-29 09:30:00,290.11,290.75,284.29,287.86,186249.0,290.11,290.75,284.29,287.86,186249.0
2020-06-29 10:00:00,288.05,289.72,286.54,289.28,56573.0,288.05,289.72,286.54,289.28,56573.0
2020-06-29 10:30:00,289.73,289.88,288.78,289.65,69436.0,289.73,289.88,288.78,289.65,69436.0
2020-06-29 11:00:00,289.64,289.86,287.65,289.62,35388.0,289.64,289.86,287.65,289.62,35388.0
2020-06-29 11:30:00,289.79,290.39,289.18,289.8,27658.0,289.79,290.39,289.18,289.8,27658.0
2020-06-29 12:00:00,289.7,292.83,289.7,292.4,165235.0,289.7,292.83,289.7,292.4,165235.0
2020-06-29 12:30:00,292.47,294.74,292.47,293.88,118543.0,292.47,294.74,292.47,293.88,118543.0
2020-06-29 13:00:00,293.98,295.67,293.76,294.95,135817.0,293.98,295.67,293.76,294.95,135817.0
2020-06-29 13:30:00,294.96,295.29,293.9,293.9,35023.0,294.96,295.29,293.9,293.9,35023.0
2020-06-29 14:00:00,294.25,294.4,292.69,292.7,37754.0,294.25,294.4,292.69,292.7,37754.0
2020-06-29 14:30:00,293.02,294.0,292.76,293.07,49088.0,293.02,294.0,292.76,293.07,49088.0
2020-06-29 15:00:00,293.27,293.43,291.81,292.82,38931.0,293.27,293.43,291.81,292.82,38931.0
2020-06-29 15:30:00,292.84,294.44,292.47,294.44,101017.0,292.84,294.44,292.47,294.44,101017.0
2020-06-30 09:30:00,305.0,318.33,304.2,314.94,1277682.0,305.0,318.33,304.2,314.94,1277682.0
2020-06-30 10:00:00,315.25,315.76,308.2,310.35,503301.0,315.25,315.76,308.2,310.35,503301.0
2020-06-30 10:30:00,310.46,310.85,307.65,310.43,258527.0,310.46,310.85,307.65,310.43,258527.0
2020-06-30 11:00:00,310.58,310.64,306.67,306.88,219613.0,310.58,310.64,306.67,306.88,219613.0
2020-06-30 11:30:00,306.92,311.84,306.68,311.8,272812.0,306.92,311.84,306.68,311.8,272812.0
2020-06-30 12:00:00,311.88,314.42,311.65,312.8,324645.0,311.88,314.42,311.65,312.8,324645.0
2020-06-30 12:30:00,312.73,313.0,310.98,312.26,179570.0,312.73,313.0,310.98,312.26,179570.0
2020-06-30 13:00:00,312.01,312.24,308.26,309.12,139199.0,312.01,312.24,308.26,309.12,139199.0
2020-06-30 13:30:00,309.08,311.23,309.08,310.0,131487.0,309.08,311.23,309.08,310.0,131487.0
2020-06-30 14:00:00,310.0,310.39,309.02,309.79,76878.0,310.0,310.39,309.02,309.79,76878.0
2020-06-30 14:30:00,309.8,310.88,308.9,310.48,99806.0,309.8,310.88,308.9,310.48,99806.0
2020-06-30 15:00:00,310.46,311.21,309.3,310.65,112462.0,310.46,311.21,309.3,310.65,112462.0
2020-06-30 15:30:00,310.59,313.18,310.5,312.14,349165.0,310.59,313.18,310.5,312.14,349165.0
2020-07-01 09:30:00,314.5,316.99,309.77,311.18,295092.0,314.5,316.99,309.77,311.18,295092.0
2020-07-01 10:00:00,311.53,311.92,309.53,311.2,97368.0,311.53,311.92,309.53,311.2,97368.0
2020-07-01 10:30:00,311.11,312.12,309.53,309.9,73126.0,311.11,312.12,309.53,309.9,73126.0
2020-07-01 11:00:00,310.15,310.62,308.6,308.64,56852.0,310.15,310.62,308.6,308.64,56852.0
2020-07-01 11:30:00,308.76,310.68,308.67,309.57,52791.0,308.76,310.68,308.67,309.57,52791.0
2020-07-01 12:00:00,309.77,311.35,309.71,310.25,45442.0,309.77,311.35,309.71,310.25,45442.0
2020-07-01 12:30:00,310.22,310.67,308.91,309.89,37377.0,310.22,310.67,308.91,309.89,37377.0
2020-07-01 13:00:00,309.82,310.0,308.85,309.12,51569.0,309.82,310.0,308.85,309.12,51569.0
2020-07-01 13:30:00,309.18,309.36,306.85,307.36,66219.0,309.18,309.36,306.85,307.36,66219.0
2020-07-01 14:00:00,307.42,308.75,307.2,307.69,39154.0,307.42,308.75,307.2,307.69,39154.0
2020-07-01 14:30:00,307.84,308.19,306.35,308.19,72881.0,307.84,308.19,306.35,308.19,72881.0
2020-07-01 15:00:00,308.09,308.74,306.51,307.96,76506.0,308.09,308.74,306.51,307.96,76506.0
2020-07-01 15:30:00,307.9,309.61,307.65,308.62,169992.0,307.9,309.61,307.65,308.62,169992.0
2020-07-02 09:30:00,312.48,312.6,310.26,311.88,123905.0,312.48,312.6,310.26,311.88,123905.0
2020-07-02 10:00:00,311.95,311.98,308.06,308.24,102034.0,311.95,311.98,308.06,308.24,102034.0
2020-07-02 10:30:00,308.3,311.07,307.6,308.08,118956.0,308.3,311.07,307.6,308.08,118956.0
2020-07-02 11:00:00,308.04,308.21,305.61,307.2,100984.0,308.04,308.21,305.61,307.2,100984.0
2020-07-02 11:30:00,307.49,308.09,306.71,306.91,45037.0,307.49,308.09,306.71,306.91,45037.0
2020-07-02 12:00:00,306.87,306.87,304.62,305.05,57017.0,306.87,306.87,304.62,305.05,57017.0
2020-07-02 12:30:00,305.05,305.92,305.0,305.28,54535.0,305.05,305.92,305.0,305.28,54535.0
2020-07-02 13:00:00,305.26,305.75,304.11,305.45,62970.0,305.26,305.75,304.11,305.45,62970.0
2020-07-02 13:30:00,305.53,305.68,302.49,303.16,169790.0,305.53,305.68,302.49,303.16,169790.0
2020-07-02 14:00:00,303.27,304.06,302.79,303.8,72686.0,303.27,304.06,302.79,303.8,72686.0
2020-07-02 14:30:00,303.69,305.07,303.69,305.0,60246.0,303.69,305.07,303.69,305.0,60246.0
2020-07-02 15:00:00,305.1,305.1,303.87,303.88,49915.0,305.1,305.1,303.87,303.88,49915.0
2020-07-02 15:30:00,303.98,304.79,303.43,304.67,209689.0,303.98,304.79,303.43,304.67,209689.0
2020-07-06 09:30:00,308.79,314.13,308.6,313.85,611963.0,308.79,314.13,308.6,313.85,611963.0
2020-07-06 10:00:00,314.0,314.32,312.84,314.07,146008.0,314.0,314.32,312.84,314.07,146008.0
2020-07-06 10:30:00,314.11,316.0,313.83,315.66,183849.0,314.11,316.0,313.83,315.66,183849.0
2020-07-06 11:00:00,315.67,316.12,314.53,315.26,105553.0,315.67,316.12,314.53,315.26,105553.0
2020-07-06 11:30:00,315.21,315.48,313.17,313.19,73536.0,315.21,315.48,313.17,313.19,73536.0
2020-07-06 12:00:00,313.18,315.01,313.17,314.92,88862.0,313.18,315.01,313.17,314.92,88862.0
2020-07-06 12:30:00,314.81,315.09,314.26,314.99,72655.0,314.81,315.09,314.26,314.99,72655.0
2020-07-06 13:00:00,315.0,315.2,314.5,314.94,84324.0,315.0,315.2,314.5,314.94,84324.0
2020-07-06 13:30:00,314.92,315.21,314.5,314.9,63775.0,314.92,315.21,314.5,314.9,63775.0
2020-07-06 14:00:00,314.82,314.82,312.15,312.6,81916.0,314.82,314.82,312.15,312.6,81916.0
2020-07-06 14:30:00,312.61,314.34,312.47,313.72,77890.0,312.61,314.34,312.47,313.72,77890.0
2020-07-06 15:00:00,313.62,314.09,313.19,313.88,73954.0,313.62,314.09,313.19,313.88,73954.0
2020-07-06 15:30:00,313.83,314.9,313.46,314.34,168710.0,313.83,314.9,313.46,314.34,168710.0
2020-07-07 09:30:00,313.12,313.13,310.74,311.67,83577.0,313.12,313.13,310.74,311.67,83577.0
2020-07-07 10:00:00,311.42,311.82,310.59,311.17,68130.0,311.42,311.82,310.59,311.17,68130.0
2020-07-07 10:30:00,311.0,312.28,310.76,312.11,56482.0,311.0,312.28,310.76,312.11,56482.0
2020-07-07 11:00:00,312.14,312.64,311.78,311.78,47355.0,312.14,312.64,311.78,311.78,47355.0
2020-07-07 11:30:00,311.62,312.26,311.34,312.0,58062.0,311.62,312.26,311.34,312.0,58062.0
2020-07-07 12:00:00,312.12,312.91,311.9,312.14,135986.0,312.12,312.91,311.9,312.14,135986.0
2020-07-07 12:30:00,312.09,312.55,311.2,311.7,29632.0,312.09,312.55,311.2,311.7,29632.0
2020-07-07 13:00:00,311.59,311.84,310.02,310.5,48833.0,311.59,311.84,310.02,310.5,48833.0
2020-07-07 13:30:00,310.76,311.08,310.06,310.22,34436.0,310.76,311.08,310.06,310.22,34436.0
2020-07-07 14:00:00,310.22,310.3,309.07,309.23,38663.0,310.22,310.3,309.07,309.23,38663.0
2020-07-07 14:30:00,309.32,309.51,308.34,309.0,67782.0,309.32,309.51,308.34,309.0,67782.0
2020-07-07 15:00:00,309.08,309.08,307.48,307.83,59227.0,309.08,309.08,307.48,307.83,59227.0
2020-07-07 15:30:00,307.74,308.06,306.31,306.75,118977.0,307.74,308.06,306.31,306.75,118977.0
2020-07-08 09:30:00,310.88,310.88,307.52,309.07,85255.0,310.88,310.88,307.52,309.07,85255.0
2020-07-08 10:00:00,309.24,310.43,308.13,309.62,75247.0,309.24,310.43,308.13,309.62,75247.0
2020-07-08 10:30:00,309.25,311.25,309.21,310.57,69733.0,309.25,311.25,309.21,310.57,69733.0
2020-07-08 11:00:00,310.53,310.53,306.57,307.29,52574.0,310.53,310.53,306.57,307.29,52574.0
2020-07-08 11:30:00,307.17,309.44,307.17,309.41,38188.0,307.17,309.44,307.17,309.41,38188.0
2020-07-08 12:00:00,309.3,309.81,308.76,308.99,35900.0,309.3,309.81,308.76,308.99,35900.0
2020-07-08 12:30:00,308.89,309.7,308.43,309.23,58652.0,308.89,309.7,308.43,309.23,58652.0
2020-07-08 13:00:00,309.25,309.46,307.88,308.44,25978.0,309.25,309.46,307.88,308.44,25978.0
2020-07-08 13:30:00,308.53,309.2,308.12,308.4,69314.0,308.53,309.2,308.12,308.4,69314.0
2020-07-08 14:00:00,308.32,309.33,307.54,309.14,66472.0,308.32,309.33,307.54,309.14,66472.0
2020-07-08 14:30:00,309.04,309.15,307.99,308.83,40143.0,309.04,309.15,307.99,308.83,40143.0
2020-07-08 15:00:00,309.03,310.0,308.85,309.25,83533.0,309.03,310.0,308.85,309.25,83533.0
2020-07-08 15:30:00,309.24,309.89,308.61,309.8,127192.0,309.24,309.89,308.61,309.8,127192.0
2020-07-09 09:30:00,310.74,310.8,303.68,307.15,206173.0,310.74,310.8,303.68,307.15,206173.0
2020-07-09 10:00:00,307.29,309.6,307.0,309.59,104270.0,307.29,309.6,307.0,309.59,104270.0
2020-07-09 10:30:00,309.44,309.81,304.76,304.76,65380.0,309.44,309.81,304.76,304.76,65380.0
2020-07-09 11:00:00,304.93,309.83,304.93,307.73,300169.0,304.93,309.83,304.93,307.73,300169.0
2020-07-09 11:30:00,307.93,308.6,306.87,308.28,58539.0,307.93,308.6,306.87,308.28,58539.0
2020-07-09 12:00:00,308.09,308.87,307.95,308.79,86510.0,308.09,308.87,307.95,308.79,86510.0
2020-07-09 12:30:00,308.9,313.62,308.72,313.62,301816.0,308.9,313.62,308.72,313.62,301816.0
2020-07-09 13:00:00,313.6,316.0,312.73,315.75,289888.0,313.6,316.0,312.73,315.75,289888.0
2020-07-09 13:30:00,315.84,319.11,315.42,317.4,255465.0,315.84,319.11,315.42,317.4,255465.0
2020-07-09 14:00:00,317.42,318.08,316.38,316.38,116554.0,317.42,318.08,316.38,316.38,116554.0
2020-07-09 14:30:00,316.45,316.85,314.78,315.96,128080.0,316.45,316.85,314.78,315.96,128080.0
2020-07-09 15:00:00,315.94,317.73,314.05,314.42,158141.0,315.94,317.73,314.05,314.42,158141.0
2020-07-09 15:30:00,314.34,315.57,313.14,315.25,187617.0,314.34,315.57,313.14,315.25,187617.0
2020-07-10 09:30:00,316.96,317.97,308.9,309.89,217875.0,316.96,317.97,308.9,309.89,217875.0
2020-07-10 10:00:00,309.97,312.39,308.12,311.39,108313.0,309.97,312.39,308.12,311.39,108313.0
2020-07-10 10:30:00,311.3,311.89,310.26,310.8,68928.0,311.3,311.89,310.26,310.8,68928.0
2020-07-10 11:00:00,310.88,311.26,309.0,310.71,103690.0,310.88,311.26,309.0,310.71,103690.0
2020-07-10 11:30:00,310.52,311.57,310.14,311.25,54914.0,310.52,311.57,310.14,311.25,54914.0
2020-07-10 12:00:00,311.2,311.45,309.55,309.83,55869.0,311.2,311.45,309.55,309.83,55869.0
2020-07-10 12:30:00,309.87,310.44,309.43,310.2,39812.0,309.87,310.44,309.43,310.2,39812.0
2020-07-10 13:00:00,310.25,311.29,309.38,311.29,54798.0,310.25,311.29,309.38,311.29,54798.0
2020-07-10 13:30:00,311.27,312.42,310.31,311.27,65889.0,311.27,312.42,310.31,311.27,65889.0
2020-07-10 14:00:00,311.31,311.73,310.18,310.22,51318.0,311.31,311.73,310.18,310.22,51318.0
2020-07-10 14:30:00,310.15,311.98,309.97,311.9,36869.0,310.15,311.98,309.97,311.9,36869.0
2020-07-10 15:00:00,311.81,312.75,311.04,312.72,81398.0,311.81,312.75,311.04,312.72,81398.0
2020-07-10 15:30:00,312.66,314.68,312.08,314.2,178309.0,312.66,314.68,312.08,314.2,178309.0
2020-07-13 09:30:00,316.75,317.15,313.11,313.21,172758.0,316.75,317.15,313.11,313.21,172758.0
2020-07-13 10:00:00,313.41,314.92,311.55,314.9,67241.0,313.41,314.92,311.55,314.9,67241.0
2020-07-13 10:30:00,314.99,315.89,313.29,315.87,82735.0,314.99,315.89,313.29,315.87,82735.0
2020-07-13 11:00:00,315.79,317.5,315.25,316.15,80956.0,315.79,317.5,315.25,316.15,80956.0
2020-07-13 11:30:00,316.15,316.31,314.54,316.1,58913.0,316.15,316.31,314.54,316.1,58913.0
2020-07-13 12:00:00,316.06,317.64,316.06,317.14,57552.0,316.06,317.64,316.06,317.14,57552.0
2020-07-13 12:30:00,317.19,317.51,315.02,315.64,44083.0,317.19,317.51,315.02,315.64,44083.0
2020-07-13 13:00:00,315.74,320.34,315.65,320.29,89096.0,315.74,320.34,315.65,320.29,89096.0
2020-07-13 13:30:00,320.17,321.82,318.4,318.4,92088.0,320.17,321.82,318.4,318.4,92088.0
2020-07-13 14:00:00,318.36,318.47,311.82,312.5,154739.0,318.36,318.47,311.82,312.5,154739.0
2020-07-13 14:30:00,312.09,315.0,310.74,314.23,125722.0,312.09,315.0,310.74,314.23,125722.0
2020-07-13 15:00:00,314.34,314.34,307.34,308.84,142191.0,314.34,314.34,307.34,308.84,142191.0
2020-07-13 15:30:00,308.77,309.0,304.53,305.33,222922.0,308.77,309.0,304.53,305.33,222922.0
2020-07-14 09:30:00,303.53,305.94,296.43,301.36,248989.0,303.53,305.94,296.43,301.36,248989.0
2020-07-14 10:00:00,301.49,301.99,295.01,296.58,149376.0,301.49,301.99,295.01,296.58,149376.0
2020-07-14 10:30:00,296.57,302.68,296.42,301.0,144255.0,296.57,302.68,296.42,301.0,144255.0
2020-07-14 11:00:00,301.32,302.49,299.0,299.63,78913.0,301.32,302.49,299.0,299.63,78913.0
2020-07-14 11:30:00,299.52,302.57,299.35,302.1,73640.0,299.52,302.57,299.35,302.1,73640.0
2020-07-14 12:00:00,302.19,305.0,301.18,303.06,71059.0,302.19,305.0,301.18,303.06,71059.0
2020-07-14 12:30:00,303.29,304.49,302.08,302.7,40748.0,303.29,304.49,302.08,302.7,40748.0
2020-07-14 13:00:00,302.68,303.6,301.85,303.01,58213.0,302.68,303.6,301.85,303.01,58213.0
2020-07-14 13:30:00,303.16,305.34,303.1,304.67,27711.0,303.16,305.34,303.1,304.67,27711.0
2020-07-14 14:00:00,304.94,305.75,304.42,305.49,58154.0,304.94,305.75,304.42,305.49,58154.0
2020-07-14 14:30:00,305.68,306.22,303.55,306.1,92168.0,305.68,306.22,303.55,306.1,92168.0
2020-07-14 15:00:00,306.17,306.89,303.76,306.34,121489.0,306.17,306.89,303.76,306.34,121489.0
2020-07-14 15:30:00,306.44,309.45,305.5,308.25,167009.0,306.44,309.45,305.5,308.25,167009.0
2020-07-15 09:30:00,310.03,314.0,308.59,311.2,183131.0,310.03,314.0,308.59,311.2,183131.0
2020-07-15 10:00:00,311.73,312.0,308.7,309.99,78880.0,311.73,312.0,308.7,309.99,78880.0
2020-07-15 10:30:00,310.09,311.69,309.23,310.54,45434.0,310.09,311.69,309.23,310.54,45434.0
2020-07-15 11:00:00,310.67,310.85,306.65,307.3,75296.0,310.67,310.85,306.65,307.3,75296.0
2020-07-15 11:30:00,307.36,307.51,304.82,304.86,66510.0,307.36,307.51,304.82,304.86,66510.0
2020-07-15 12:00:00,304.86,306.95,304.14,306.85,71366.0,304.86,306.95,304.14,306.85,71366.0
2020-07-15 12:30:00,306.77,308.38,305.53,308.27,118432.0,306.77,308.38,305.53,308.27,118432.0
2020-07-15 13:00:00,308.39,308.71,307.36,308.11,35106.0,308.39,308.71,307.36,308.11,35106.0
2020-07-15 13:30:00,308.32,309.38,308.11,308.99,27837.0,308.32,309.38,308.11,308.99,27837.0
2020-07-15 14:00:00,308.81,311.3,308.28,311.29,64485.0,308.81,311.3,308.28,311.29,64485.0
2020-07-15 14:30:00,311.29,311.86,310.07,310.27,38515.0,311.29,311.86,310.07,310.27,38515.0
2020-07-15 15:00:00,310.13,311.59,309.57,311.59,41849.0,310.13,311.59,309.57,311.59,41849.0
2020-07-15 15:30:00,311.58,312.67,311.19,312.52,115536.0,311.58,312.67,311.19,312.52,115536.0
2020-07-16 09:30:00,308.5,311.27,307.04,309.22,73172.0,308.5,311.27,307.04,309.22,73172.0
2020-07-16 10:00:00,309.53,310.35,307.54,310.26,58267.0,309.53,310.35,307.54,310.26,58267.0
2020-07-16 10:30:00,310.39,310.39,308.14,308.59,50051.0,310.39,310.39,308.14,308.59,50051.0
2020-07-16 11:00:00,308.66,308.66,306.78,307.35,45095.0,308.66,308.66,306.78,307.35,45095.0
2020-07-16 11:30:00,307.33,309.8,307.08,309.8,43256.0,307.33,309.8,307.08,309.8,43256.0
2020-07-16 12:00:00,309.98,310.49,309.13,309.74,53436.0,309.98,310.49,309.13,309.74,53436.0
2020-07-16 12:30:00,309.68,311.59,309.48,310.88,39651.0,309.68,311.59,309.48,310.88,39651.0
2020-07-16 13:00:00,310.64,313.55,310.14,313.52,86112.0,310.64,313.55,310.14,313.52,86112.0
2020-07-16 13:30:00,313.52,313.84,312.25,312.5,49667.0,313.52,313.84,312.25,312.5,49667.0
2020-07-16 14:00:00,312.6,314.96,312.6,314.96,47118.0,312.6,314.96,312.6,314.96,47118.0
2020-07-16 14:30:00,314.92,315.21,313.83,313.84,51535.0,314.92,315.21,313.83,313.84,51535.0
2020-07-16 15:00:00,313.73,315.08,313.3,314.92,47503.0,313.73,315.08,313.3,314.92,47503.0
2020-07-16 15:30:00,314.8,314.99,312.65,313.2,99129.0,314.8,314.99,312.65,313.2,99129.0
2020-07-17 09:30:00,315.02,315.02,311.8,313.7,107285.0,315.02,315.02,311.8,313.7,107285.0
2020-07-17 10:00:00,313.56,313.98,310.86,312.42,70049.0,313.56,313.98,310.86,312.42,70049.0
2020-07-17 10:30:00,312.38,312.96,311.48,312.81,32040.0,312.38,312.96,311.48,312.81,32040.0
2020-07-17 11:00:00,312.82,314.13,312.74,313.94,46750.0,312.82,314.13,312.74,313.94,46750.0
2020-07-17 11:30:00,314.05,315.0,313.24,314.44,42823.0,314.05,315.0,313.24,314.44,42823.0
2020-07-17 12:00:00,314.31,315.76,314.0,314.0,123745.0,314.31,315.76,314.0,314.0,123745.0
2020-07-17 12:30:00,314.19,314.66,313.5,313.99,22905.0,314.19,314.66,313.5,313.99,22905.0
2020-07-17 13:00:00,314.16,314.16,312.65,313.57,26463.0,314.16,314.16,312.65,313.57,26463.0
2020-07-17 13:30:00,313.68,314.2,313.24,314.13,18640.0,313.68,314.2,313.24,314.13,18640.0
2020-07-17 14:00:00,314.12,315.95,314.12,315.72,52938.0,314.12,315.95,314.12,315.72,52938.0
2020-07-17 14:30:00,315.78,319.0,315.39,318.32,198860.0,315.78,319.0,315.39,318.32,198860.0
2020-07-17 15:00:00,318.32,319.04,317.51,318.9,155072.0,318.32,319.04,317.51,318.9,155072.0
2020-07-17 15:30:00,318.89,319.0,316.7,316.84,216292.0,318.89,319.0,316.7,316.84,216292.0
2020-07-20 09:30:00,319.41,321.26,317.0,319.76,131431.0,319.41,321.26,317.0,319.76,131431.0
2020-07-20 10:00:00,319.5,322.49,319.13,321.5,122380.0,319.5,322.49,319.13,321.5,122380.0
2020-07-20 10:30:00,321.57,321.82,319.21,319.9,80468.0,321.57,321.82,319.21,319.9,80468.0
2020-07-20 11:00:00,319.87,322.25,319.1,322.22,40926.0,319.87,322.25,319.1,322.22,40926.0
2020-07-20 11:30:00,322.36,327.66,321.58,327.66,197038.0,322.36,327.66,321.58,327.66,197038.0
2020-07-20 12:00:00,327.62,329.4,326.6,328.0,126606.0,327.62,329.4,326.6,328.0,126606.0
2020-07-20 12:30:00,328.0,329.29,327.16,327.6,78895.0,328.0,329.29,327.16,327.6,78895.0
2020-07-20 13:00:00,327.8,328.23,326.93,328.23,59715.0,327.8,328.23,326.93,328.23,59715.0
2020-07-20 13:30:00,328.38,328.91,327.95,328.14,48078.0,328.38,328.91,327.95,328.14,48078.0
2020-07-20 14:00:00,328.02,328.94,327.66,328.91,69850.0,328.02,328.94,327.66,328.91,69850.0
2020-07-20 14:30:00,328.92,329.47,328.69,329.41,62645.0,328.92,329.47,328.69,329.41,62645.0
2020-07-20 15:00:00,329.35,329.85,328.4,329.79,72926.0,329.35,329.85,328.4,329.79,72926.0
2020-07-20 15:30:00,329.77,329.85,326.75,326.85,180376.0,329.77,329.85,326.75,326.85,180376.0
2020-07-21 09:30:00,330.36,330.9,324.07,328.7,212006.0,330.36,330.9,324.07,328.7,212006.0
2020-07-21 10:00:00,328.5,329.86,326.17,327.4,84891.0,328.5,329.86,326.17,327.4,84891.0
2020-07-21 10:30:00,327.04,328.06,325.76,327.17,79708.0,327.04,328.06,325.76,327.17,79708.0
2020-07-21 11:00:00,327.37,329.15,327.3,327.8,53768.0,327.37,329.15,327.3,327.8,53768.0
2020-07-21 11:30:00,328.02,328.71,325.4,326.22,40328.0,328.02,328.71,325.4,326.22,40328.0
2020-07-21 12:00:00,326.1,326.79,325.2,325.86,48974.0,326.1,326.79,325.2,325.86,48974.0
2020-07-21 12:30:00,325.83,326.95,324.28,326.81,88102.0,325.83,326.95,324.28,326.81,88102.0
2020-07-21 13:00:00,326.86,327.16,324.5,326.56,36917.0,326.86,327.16,324.5,326.56,36917.0
2020-07-21 13:30:00,326.65,328.3,326.47,326.67,42652.0,326.65,328.3,326.47,326.67,42652.0
2020-07-21 14:00:00,326.78,328.11,326.4,327.44,54169.0,326.78,328.11,326.4,327.44,54169.0
2020-07-21 14:30:00,327.43,327.43,325.52,325.87,40722.0,327.43,327.43,325.52,325.87,40722.0
2020-07-21 15:00:00,325.71,325.97,324.47,325.38,89767.0,325.71,325.97,324.47,325.38,89767.0
2020-07-21 15:30:00,325.31,326.25,324.4,325.03,100209.0,325.31,326.25,324.4,325.03,100209.0
2020-07-22 09:30:00,325.89,328.3,324.5,327.84,60202.0,325.89,328.3,324.5,327.84,60202.0
2020-07-22 10:00:00,327.6,329.49,326.19,326.32,47042.0,327.6,329.49,326.19,326.32,47042.0
2020-07-22 10:30:00,326.44,328.07,325.0,325.72,54308.0,326.44,328.07,325.0,325.72,54308.0
2020-07-22 11:00:00,325.54,327.24,324.6,327.21,46462.0,325.54,327.24,324.6,327.21,46462.0
2020-07-22 11:30:00,327.12,327.38,326.17,326.9,20783.0,327.12,327.38,326.17,326.9,20783.0
2020-07-22 12:00:00,326.8,327.35,325.6,326.82,21894.0,326.8,327.35,325.6,326.82,21894.0
2020-07-22 12:30:00,326.72,326.87,324.79,325.48,27194.0,326.72,326.87,324.79,325.48,27194.0
2020-07-22 13:00:00,325.44,326.3,324.68,325.58,31786.0,325.44,326.3,324.68,325.58,31786.0
2020-07-22 13:30:00,325.42,325.63,323.5,323.5,26346.0,325.42,325.63,323.5,323.5,26346.0
2020-07-22 14:00:00,323.37,324.33,323.24,323.67,27095.0,323.37,324.33,323.24,323.67,27095.0
2020-07-22 14:30:00,323.55,324.01,322.53,323.75,52862.0,323.55,324.01,322.53,323.75,52862.0
2020-07-22 15:00:00,323.84,325.26,323.69,324.28,36768.0,323.84,325.26,323.69,324.28,36768.0
2020-07-22 15:30:00,324.25,326.97,324.18,326.57,98880.0,324.25,326.97,324.18,326.57,98880.0
2020-07-23 09:30:00,327.16,332.23,325.39,332.11,126053.0,327.16,332.23,325.39,332.11,126053.0
2020-07-23 10:00:00,332.0,335.45,331.09,334.5,245344.0,332.0,335.45,331.09,334.5,245344.0
2020-07-23 10:30:00,334.54,337.57,333.77,335.77,189886.0,334.54,337.57,333.77,335.77,189886.0
2020-07-23 11:00:00,335.82,336.13,333.75,334.37,105713.0,335.82,336.13,333.75,334.37,105713.0
2020-07-23 11:30:00,334.46,334.69,333.1,333.92,78518.0,334.46,334.69,333.1,333.92,78518.0
2020-07-23 12:00:00,333.99,334.16,327.21,328.34,150013.0,333.99,334.16,327.21,328.34,150013.0
2020-07-23 12:30:00,328.34,328.58,322.89,323.61,144293.0,328.34,328.58,322.89,323.61,144293.0
2020-07-23 13:00:00,323.62,325.18,322.8,323.1,89243.0,323.62,325.18,322.8,323.1,89243.0
2020-07-23 13:30:00,322.89,323.23,319.12,320.32,166860.0,322.89,323.23,319.12,320.32,166860.0
2020-07-23 14:00:00,320.35,320.37,316.0,319.87,144884.0,320.35,320.37,316.0,319.87,144884.0
2020-07-23 14:30:00,319.94,321.1,318.82,320.06,102628.0,319.94,321.1,318.82,320.06,102628.0
2020-07-23 15:00:00,320.2,320.42,318.81,319.8,72931.0,320.2,320.42,318.81,319.8,72931.0
2020-07-23 15:30:00,319.5,320.46,317.94,320.01,149510.0,319.5,320.46,317.94,320.01,149510.0
2020-07-24 09:30:00,316.79,318.37,313.62,317.61,158338.0,316.79,318.37,313.62,317.61,158338.0
2020-07-24 10:00:00,318.09,321.85,317.1,320.93,107606.0,318.09,321.85,317.1,320.93,107606.0
2020-07-24 10:30:00,320.99,324.21,319.35,324.21,87417.0,320.99,324.21,319.35,324.21,87417.0
2020-07-24 11:00:00,324.1,324.8,322.15,324.53,51469.0,324.1,324.8,322.15,324.53,51469.0
2020-07-24 11:30:00,324.4,325.71,323.45,324.45,67354.0,324.4,325.71,323.45,324.45,67354.0
2020-07-24 12:00:00,324.36,324.36,320.74,322.49,38435.0,324.36,324.36,320.74,322.49,38435.0
2020-07-24 12:30:00,322.49,322.89,321.15,321.69,44045.0,322.49,322.89,321.15,321.69,44045.0
2020-07-24 13:00:00,321.62,322.19,320.02,322.17,71054.0,321.62,322.19,320.02,322.17,71054.0
2020-07-24 13:30:00,321.95,322.94,321.07,322.45,48236.0,321.95,322.94,321.07,322.45,48236.0
2020-07-24 14:00:00,322.43,323.34,322.1,323.16,54839.0,322.43,323.34,322.1,323.16,54839.0
2020-07-24 14:30:00,322.8,323.02,320.86,322.19,38151.0,322.8,323.02,320.86,322.19,38151.0
2020-07-24 15:00:00,322.18,323.0,321.07,322.1,77580.0,322.18,323.0,321.07,322.1,77580.0
2020-07-24 15:30:00,322.33,322.88,320.5,321.55,127371.0,322.33,322.88,320.5,321.55,127371.0
2020-07-27 09:30:00,324.28,327.2,323.04,326.86,119148.0,324.28,327.2,323.04,326.86,119148.0
2020-07-27 10:00:00,326.86,329.86,326.85,327.48,151195.0,326.86,329.86,326.85,327.48,151195.0
2020-07-27 10:30:00,327.33,329.48,326.91,326.98,136874.0,327.33,329.48,326.91,326.98,136874.0
2020-07-27 11:00:00,327.05,328.47,323.71,324.16,55397.0,327.05,328.47,323.71,324.16,55397.0
2020-07-27 11:30:00,324.09,325.64,323.84,324.49,75600.0,324.09,325.64,323.84,324.49,75600.0
2020-07-27 12:00:00,324.52,327.5,324.46,327.0,101402.0,324.52,327.5,324.46,327.0,101402.0
2020-07-27 12:30:00,326.86,327.41,325.55,325.94,45959.0,326.86,327.41,325.55,325.94,45959.0
2020-07-27 13:00:00,325.91,327.43,325.91,326.94,54710.0,325.91,327.43,325.91,326.94,54710.0
2020-07-27 13:30:00,326.9,326.99,326.16,326.82,34532.0,326.9,326.99,326.16,326.82,34532.0
2020-07-27 14:00:00,326.83,327.87,326.6,327.74,24619.0,326.83,327.87,326.6,327.74,24619.0
2020-07-27 14:30:00,327.75,327.84,326.41,326.86,79508.0,327.75,327.84,326.41,326.86,79508.0
2020-07-27 15:00:00,326.87,329.88,326.86,329.62,236229.0,326.87,329.88,326.86,329.62,236229.0
2020-07-27 15:30:00,329.61,333.18,329.39,331.55,286021.0,329.61,333.18,329.39,331.55,286021.0
2020-07-28 09:30:00,331.22,333.88,325.71,326.41,137036.0,331.22,333.88,325.71,326.41,137036.0
2020-07-28 10:00:00,326.47,329.37,326.47,328.93,107145.0,326.47,329.37,326.47,328.93,107145.0
2020-07-28 10:30:00,328.92,329.4,326.88,328.09,77941.0,328.92,329.4,326.88,328.09,77941.0
2020-07-28 11:00:00,328.2,329.22,327.43,328.3,31815.0,328.2,329.22,327.43,328.3,31815.0
2020-07-28 11:30:00,328.72,329.78,327.41,327.55,52500.0,328.72,329.78,327.41,327.55,52500.0
2020-07-28 12:00:00,327.61,328.83,326.94,327.88,94700.0,327.61,328.83,326.94,327.88,94700.0
2020-07-28 12:30:00,327.74,328.26,327.5,327.55,37529.0,327.74,328.26,327.5,327.55,37529.0
2020-07-28 13:00:00,327.56,327.8,326.74,326.76,38719.0,327.56,327.8,326.74,326.76,38719.0
2020-07-28 13:30:00,327.0,327.28,325.35,325.95,75430.0,327.0,327.28,325.35,325.95,75430.0
2020-07-28 14:00:00,326.0,326.05,323.69,324.01,68073.0,326.0,326.05,323.69,324.01,68073.0
2020-07-28 14:30:00,324.04,325.14,323.55,324.19,108625.0,324.04,325.14,323.55,324.19,108625.0
2020-07-28 15:00:00,324.13,324.54,322.45,323.39,106213.0,324.13,324.54,322.45,323.39,106213.0
2020-07-28 15:30:00,323.24,323.79,321.91,322.87,141214.0,323.24,323.79,321.91,322.87,141214.0
2020-07-29 09:30:00,322.49,327.98,321.5,326.94,154746.0,322.49,327.98,321.5,326.94,154746.0
2020-07-29 10:00:00,326.86,328.43,325.8,328.43,72095.0,326.86,328.43,325.8,328.43,72095.0
2020-07-29 10:30:00,328.08,329.41,327.71,329.2,94561.0,328.08,329.41,327.71,329.2,94561.0
2020-07-29 11:00:00,328.99,329.15,327.02,328.0,78430.0,328.99,329.15,327.02,328.0,78430.0
2020-07-29 11:30:00,328.22,329.5,327.68,329.17,25858.0,328.22,329.5,327.68,329.17,25858.0
2020-07-29 12:00:00,329.02,329.17,326.25,327.42,64513.0,329.02,329.17,326.25,327.42,64513.0
2020-07-29 12:30:00,327.27,328.16,327.0,327.26,17101.0,327.27,328.16,327.0,327.26,17101.0
2020-07-29 13:00:00,327.34,327.42,326.21,326.6,23373.0,327.34,327.42,326.21,326.6,23373.0
2020-07-29 13:30:00,326.39,326.55,325.09,325.44,23548.0,326.39,326.55,325.09,325.44,23548.0
2020-07-29 14:00:00,325.17,327.23,325.0,326.94,61401.0,325.17,327.23,325.0,326.94,61401.0
2020-07-29 14:30:00,327.24,328.52,325.79,325.8,72387.0,327.24,328.52,325.79,325.8,72387.0
2020-07-29 15:00:00,326.09,326.28,324.04,325.9,110263.0,326.09,326.28,324.04,325.9,110263.0
2020-07-29 15:30:00,326.0,327.0,324.83,326.25,142958.0,326.0,327.0,324.83,326.25,142958.0
2020-07-30 09:30:00,321.34,324.74,316.99,318.12,134526.0,321.34,324.74,316.99,318.12,134526.0
2020-07-30 10:00:00,318.67,322.34,317.62,322.33,121732.0,318.67,322.34,317.62,322.33,121732.0
2020-07-30 10:30:00,321.82,323.55,320.9,321.74,45530.0,321.82,323.55,320.9,321.74,45530.0
2020-07-30 11:00:00,321.99,323.71,321.15,323.05,38837.0,321.99,323.71,321.15,323.05,38837.0
2020-07-30 11:30:00,323.27,324.57,322.93,323.48,28040.0,323.27,324.57,322.93,323.48,28040.0
2020-07-30 12:00:00,323.69,324.9,322.49,322.98,83086.0,323.69,324.9,322.49,322.98,83086.0
2020-07-30 12:30:00,323.27,323.95,322.53,323.15,62969.0,323.27,323.95,322.53,323.15,62969.0
2020-07-30 13:00:00,323.13,325.27,322.53,324.79,82483.0,323.13,325.27,322.53,324.79,82483.0
2020-07-30 13:30:00,324.92,325.24,324.1,325.21,31415.0,324.92,325.24,324.1,325.21,31415.0
2020-07-30 14:00:00,325.29,325.38,323.54,324.02,23683.0,325.29,325.38,323.54,324.02,23683.0
2020-07-30 14:30:00,324.08,324.68,323.77,324.36,49255.0,324.08,324.68,323.77,324.36,49255.0
2020-07-30 15:00:00,324.53,324.61,323.12,324.39,66475.0,324.53,324.61,323.12,324.39,66475.0
2020-07-30 15:30:00,324.48,325.19,323.44,323.45,86082.0,324.48,325.19,323.44,323.45,86082.0
2020-07-31 09:30:00,326.17,326.28,321.0,323.79,102802.0,326.17,326.28,321.0,323.79,102802.0
2020-07-31 10:00:00,324.43,324.44,320.32,321.26,89517.0,324.43,324.44,320.32,321.26,89517.0
2020-07-31 10:30:00,321.31,322.79,321.0,321.84,54883.0,321.31,322.79,321.0,321.84,54883.0
2020-07-31 11:00:00,321.84,323.71,321.5,322.1,22825.0,321.84,323.71,321.5,322.1,22825.0
2020-07-31 11:30:00,322.34,324.06,321.28,323.78,47174.0,322.34,324.06,321.28,323.78,47174.0
2020-07-31 12:00:00,323.85,324.22,322.33,322.79,58453.0,323.85,324.22,322.33,322.79,58453.0
2020-07-31 12:30:00,322.76,322.76,319.6,320.85,91589.0,322.76,322.76,319.6,320.85,91589.0
2020-07-31 13:00:00,320.76,322.5,320.23,322.34,55732.0,320.76,322.5,320.23,322.34,55732.0
2020-07-31 13:30:00,322.19,322.98,321.4,321.9,29735.0,322.19,322.98,321.4,321.9,29735.0
2020-07-31 14:00:00,321.93,322.29,320.26,321.32,26380.0,321.93,322.29,320.26,321.32,26380.0
2020-07-31 14:30:00,321.33,322.19,320.66,321.78,38329.0,321.33,322.19,320.66,321.78,38329.0
2020-07-31 15:00:00,321.99,323.31,321.34,322.99,40823.0,321.99,323.31,321.34,322.99,40823.0
2020-07-31 15:30:00,323.1,325.61,323.02,325.48,116601.0,323.1,325.61,323.02,325.48,116601.0
2020-08-03 09:30:00,327.99,328.58,324.01,328.25,124075.0,327.99,328.58,324.01,328.25,124075.0
2020-08-03 10:00:00,328.62,330.04,326.43,327.38,114441.0,328.62,330.04,326.43,327.38,114441.0
2020-08-03 10:30:00,327.81,328.34,326.51,327.22,30692.0,327.81,328.34,326.51,327.22,30692.0
2020-08-03 11:00:00,327.02,329.33,326.93,329.09,30352.0,327.02,329.33,326.93,329.09,30352.0
2020-08-03 11:30:00,329.16,329.41,328.02,328.66,94272.0,329.16,329.41,328.02,328.66,94272.0
2020-08-03 12:00:00,328.68,328.95,327.21,328.82,41207.0,328.68,328.95,327.21,328.82,41207.0
2020-08-03 12:30:00,328.83,329.89,328.75,329.78,36453.0,328.83,329.89,328.75,329.78,36453.0
2020-08-03 13:00:00,329.78,330.24,328.71,328.88,77764.0,329.78,330.24,328.71,328.88,77764.0
2020-08-03 13:30:00,328.85,329.01,327.79,328.4,54528.0,328.85,329.01,327.79,328.4,54528.0
2020-08-03 14:00:00,328.53,330.33,328.2,330.33,50105.0,328.53,330.33,328.2,330.33,50105.0
2020-08-03 14:30:00,330.32,331.17,330.0,330.83,101557.0,330.32,331.17,330.0,330.83,101557.0
2020-08-03 15:00:00,330.82,330.96,328.11,328.29,111971.0,330.82,330.96,328.11,328.29,111971.0
2020-08-03 15:30:00,328.32,329.75,328.21,328.59,121047.0,328.32,329.75,328.21,328.59,121047.0
2020-08-04 09:30:00,327.12,328.67,324.32,327.75,125191.0,327.12,328.67,324.32,327.75,125191.0
2020-08-04 10:00:00,327.62,329.0,326.67,327.52,75204.0,327.62,329.0,326.67,327.52,75204.0
2020-08-04 10:30:00,327.73,328.67,327.13,328.14,34218.0,327.73,328.67,327.13,328.14,34218.0
2020-08-04 11:00:00,328.13,329.83,327.86,328.47,39319.0,328.13,329.83,327.86,328.47,39319.0
2020-08-04 11:30:00,328.43,329.86,328.42,329.79,40132.0,328.43,329.86,328.42,329.79,40132.0
2020-08-04 12:00:00,329.81,330.39,328.0,329.13,61315.0,329.81,330.39,328.0,329.13,61315.0
2020-08-04 12:30:00,329.16,329.94,328.21,328.72,33966.0,329.16,329.94,328.21,328.72,33966.0
2020-08-04 13:00:00,328.73,329.87,328.25,329.04,22602.0,328.73,329.87,328.25,329.04,22602.0
2020-08-04 13:30:00,328.96,329.2,328.0,328.38,22719.0,328.96,329.2,328.0,328.38,22719.0
2020-08-04 14:00:00,328.29,328.4,326.11,326.22,29169.0,328.29,328.4,326.11,326.22,29169.0
2020-08-04 14:30:00,326.14,326.88,325.53,326.57,25975.0,326.14,326.88,325.53,326.57,25975.0
2020-08-04 15:00:00,326.53,327.38,326.0,327.0,26811.0,326.53,327.38,326.0,327.0,26811.0
2020-08-04 15:30:00,327.1,328.52,326.92,328.14,84627.0,327.1,328.52,326.92,328.14,84627.0
2020-08-05 09:30:00,331.16,339.0,328.26,336.37,295408.0,331.16,339.0,328.26,336.37,295408.0
2020-08-05 10:00:00,336.56,341.4,336.39,341.08,246520.0,336.56,341.4,336.39,341.08,246520.0
2020-08-05 10:30:00,340.95,341.84,339.02,341.31,112375.0,340.95,341.84,339.02,341.31,112375.0
2020-08-05 11:00:00,341.23,343.59,340.67,341.45,149247.0,341.23,343.59,340.67,341.45,149247.0
2020-08-05 11:30:00,341.27,342.22,340.24,340.24,72561.0,341.27,342.22,340.24,340.24,72561.0
2020-08-05 12:00:00,340.4,341.39,339.25,339.93,84025.0,340.4,341.39,339.25,339.93,84025.0
2020-08-05 12:30:00,339.94,339.94,338.53,338.78,52051.0,339.94,339.94,338.53,338.78,52051.0
2020-08-05 13:00:00,338.92,341.08,338.63,339.97,52128.0,338.92,341.08,338.63,339.97,52128.0
2020-08-05 13:30:00,340.04,340.4,339.13,339.41,31982.0,340.04,340.4,339.13,339.41,31982.0
2020-08-05 14:00:00,339.37,340.2,338.68,339.75,40249.0,339.37,340.2,338.68,339.75,40249.0
2020-08-05 14:30:00,339.73,341.92,339.72,341.4,70133.0,339.73,341.92,339.72,341.4,70133.0
2020-08-05 15:00:00,341.49,341.67,339.46,339.52,43458.0,341.49,341.67,339.46,339.52,43458.0
2020-08-05 15:30:00,339.6,340.95,338.6,340.27,176961.0,339.6,340.95,338.6,340.27,176961.0
2020-08-06 09:30:00,341.27,343.09,339.11,342.39,118531.0,341.27,343.09,339.11,342.39,118531.0
2020-08-06 10:00:00,342.59,342.66,338.04,338.04,56169.0,342.59,342.66,338.04,338.04,56169.0
2020-08-06 10:30:00,338.22,339.41,336.08,337.27,68171.0,338.22,339.41,336.08,337.27,68171.0
2020-08-06 11:00:00,337.38,338.09,335.72,335.98,31052.0,337.38,338.09,335.72,335.98,31052.0
2020-08-06 11:30:00,335.84,335.9,334.12,335.65,56597.0,335.84,335.9,334.12,335.65,56597.0
2020-08-06 12:00:00,335.78,336.97,335.4,336.79,42119.0,335.78,336.97,335.4,336.79,42119.0
2020-08-06 12:30:00,336.64,337.69,336.38,337.52,34692.0,336.64,337.69,336.38,337.52,34692.0
2020-08-06 13:00:00,337.68,337.77,336.83,337.3,17750.0,337.68,337.77,336.83,337.3,17750.0
2020-08-06 13:30:00,337.39,338.0,337.2,337.38,25979.0,337.39,338.0,337.2,337.38,25979.0
2020-08-06 14:00:00,337.37,338.9,337.37,338.5,27220.0,337.37,338.9,337.37,338.5,27220.0
2020-08-06 14:30:00,338.55,340.2,338.43,339.88,29646.0,338.55,340.2,338.43,339.88,29646.0
2020-08-06 15:00:00,339.98,340.72,339.24,340.72,85530.0,339.98,340.72,339.24,340.72,85530.0
2020-08-06 15:30:00,340.69,340.87,338.91,339.18,96896.0,340.69,340.87,338.91,339.18,96896.0
2020-08-07 09:30:00,338.99,340.99,337.99,338.37,70545.0,338.99,340.99,337.99,338.37,70545.0
2020-08-07 10:00:00,338.32,339.26,336.51,338.48,59629.0,338.32,339.26,336.51,338.48,59629.0
2020-08-07 10:30:00,338.46,343.74,338.42,343.18,90571.0,338.46,343.74,338.42,343.18,90571.0
2020-08-07 11:00:00,343.28,343.47,342.14,342.63,112674.0,343.28,343.47,342.14,342.63,112674.0
2020-08-07 11:30:00,342.92,343.5,340.32,340.91,50225.0,342.92,343.5,340.32,340.91,50225.0
2020-08-07 12:00:00,340.56,343.43,340.46,342.79,98139.0,340.56,343.43,340.46,342.79,98139.0
2020-08-07 12:30:00,342.72,342.87,340.74,340.74,69765.0,342.72,342.87,340.74,340.74,69765.0
2020-08-07 13:00:00,340.69,340.91,339.57,340.55,101837.0,340.69,340.91,339.57,340.55,101837.0
2020-08-07 13:30:00,340.53,341.92,340.0,340.41,66449.0,340.53,341.92,340.0,340.41,66449.0
2020-08-07 14:00:00,340.44,341.41,337.69,337.93,89591.0,340.44,341.41,337.69,337.93,89591.0
2020-08-07 14:30:00,337.98,340.6,337.36,340.38,97490.0,337.98,340.6,337.36,340.38,97490.0
2020-08-07 15:00:00,340.46,340.97,339.66,340.03,39082.0,340.46,340.97,339.66,340.03,39082.0
2020-08-07 15:30:00,340.04,342.5,339.49,342.08,113466.0,340.04,342.5,339.49,342.08,113466.0
2020-08-10 09:30:00,342.47,347.36,342.47,342.79,154800.0,342.47,347.36,342.47,342.79,154800.0
2020-08-10 10:00:00,342.72,344.16,340.54,342.04,132580.0,342.72,344.16,340.54,342.04,132580.0
2020-08-10 10:30:00,342.25,343.25,337.39,338.67,146396.0,342.25,343.25,337.39,338.67,146396.0
2020-08-10 11:00:00,338.87,342.78,338.6,341.54,84256.0,338.87,342.78,338.6,341.54,84256.0
2020-08-10 11:30:00,341.73,343.22,341.63,342.5,54464.0,341.73,343.22,341.63,342.5,54464.0
2020-08-10 12:00:00,342.3,344.82,342.18,342.82,85441.0,342.3,344.82,342.18,342.82,85441.0
2020-08-10 12:30:00,342.82,345.17,342.69,344.32,30214.0,342.82,345.17,342.69,344.32,30214.0
2020-08-10 13:00:00,344.45,346.06,344.18,345.81,32512.0,344.45,346.06,344.18,345.81,32512.0
2020-08-10 13:30:00,346.01,346.01,344.62,344.99,21702.0,346.01,346.01,344.62,344.99,21702.0
2020-08-10 14:00:00,345.0,346.07,344.29,345.2,40893.0,345.0,346.07,344.29,345.2,40893.0
2020-08-10 14:30:00,345.27,345.5,343.57,344.31,39468.0,345.27,345.5,343.57,344.31,39468.0
2020-08-10 15:00:00,344.48,345.05,343.77,344.09,64875.0,344.48,345.05,343.77,344.09,64875.0
2020-08-10 15:30:00,344.05,344.64,342.91,344.23,120821.0,344.05,344.64,342.91,344.23,120821.0
2020-08-11 09:30:00,344.32,344.79,339.59,339.65,81236.0,344.32,344.79,339.59,339.65,81236.0
2020-08-11 10:00:00,339.54,340.49,336.0,337.44,143395.0,339.54,340.49,336.0,337.44,143395.0
2020-08-11 10:30:00,337.48,339.72,336.2,339.42,77105.0,337.48,339.72,336.2,339.42,77105.0
2020-08-11 11:00:00,339.28,342.04,339.07,341.49,44903.0,339.28,342.04,339.07,341.49,44903.0
2020-08-11 11:30:00,341.45,342.1,340.65,341.24,66205.0,341.45,342.1,340.65,341.24,66205.0
2020-08-11 12:00:00,341.36,343.74,341.33,343.45,56192.0,341.36,343.74,341.33,343.45,56192.0
2020-08-11 12:30:00,343.14,343.92,342.63,342.88,25589.0,343.14,343.92,342.63,342.88,25589.0
2020-08-11 13:00:00,342.73,342.99,341.52,342.44,31671.0,342.73,342.99,341.52,342.44,31671.0
2020-08-11 13:30:00,342.38,342.38,340.52,341.58,35705.0,342.38,342.38,340.52,341.58,35705.0
2020-08-11 14:00:00,341.83,341.84,339.46,339.57,88025.0,341.83,341.84,339.46,339.57,88025.0
2020-08-11 14:30:00,339.7,340.79,339.15,340.15,85302.0,339.7,340.79,339.15,340.15,85302.0
2020-08-11 15:00:00,340.11,340.32,336.76,338.54,108278.0,340.11,340.32,336.76,338.54,108278.0
2020-08-11 15:30:00,338.47,338.6,334.87,335.47,169529.0,338.47,338.6,334.87,335.47,169529.0
2020-08-12 09:30:00,338.8,342.56,337.79,341.99,106707.0,338.8,342.56,337.79,341.99,106707.0
2020-08-12 10:00:00,341.66,342.47,340.74,341.75,100556.0,341.66,342.47,340.74,341.75,100556.0
2020-08-12 10:30:00,341.81,343.0,341.16,342.58,51496.0,341.81,343.0,341.16,342.58,51496.0
2020-08-12 11:00:00,342.65,343.22,341.14,342.27,38400.0,342.65,343.22,341.14,342.27,38400.0
2020-08-12 11:30:00,342.42,343.9,342.42,343.09,25362.0,342.42,343.9,342.42,343.09,25362.0
2020-08-12 12:00:00,343.29,344.3,343.01,343.01,43759.0,343.29,344.3,343.01,343.01,43759.0
2020-08-12 12:30:00,342.91,344.01,342.21,342.45,26899.0,342.91,344.01,342.21,342.45,26899.0
2020-08-12 13:00:00,342.44,342.57,341.52,342.08,67312.0,342.44,342.57,341.52,342.08,67312.0
2020-08-12 13:30:00,342.17,343.89,342.05,343.31,24285.0,342.17,343.89,342.05,343.31,24285.0
2020-08-12 14:00:00,343.71,344.58,343.22,344.26,21829.0,343.71,344.58,343.22,344.26,21829.0
2020-08-12 14:30:00,344.15,346.43,343.56,346.12,64559.0,344.15,346.43,343.56,346.12,64559.0
2020-08-12 15:00:00,346.32,346.43,345.27,346.0,73698.0,346.32,346.43,345.27,346.0,73698.0
2020-08-12 15:30:00,346.09,346.25,344.22,345.59,148764.0,346.09,346.25,344.22,345.59,148764.0
2020-08-13 09:30:00,349.6,351.5,346.27,348.0,116380.0,349.6,351.5,346.27,348.0,116380.0
2020-08-13 10:00:00,347.79,349.87,347.47,349.87,76272.0,347.79,349.87,347.47,349.87,76272.0
2020-08-13 10:30:00,349.82,354.06,349.81,353.61,97922.0,349.82,354.06,349.81,353.61,97922.0
2020-08-13 11:00:00,353.51,354.59,352.87,353.36,81738.0,353.51,354.59,352.87,353.36,81738.0
2020-08-13 11:30:00,353.45,353.54,351.92,352.48,48823.0,353.45,353.54,351.92,352.48,48823.0
2020-08-13 12:00:00,352.71,353.08,351.6,352.76,43225.0,352.71,353.08,351.6,352.76,43225.0
2020-08-13 12:30:00,352.75,353.15,351.61,352.39,30143.0,352.75,353.15,351.61,352.39,30143.0
2020-08-13 13:00:00,352.47,352.75,351.66,352.06,62991.0,352.47,352.75,351.66,352.06,62991.0
2020-08-13 13:30:00,351.93,352.2,350.33,351.81,72794.0,351.93,352.2,350.33,351.81,72794.0
2020-08-13 14:00:00,352.0,352.13,350.1,350.88,84358.0,352.0,352.13,350.1,350.88,84358.0
2020-08-13 14:30:00,350.96,351.47,348.9,349.48,55605.0,350.96,351.47,348.9,349.48,55605.0
2020-08-13 15:00:00,349.63,350.85,348.98,350.41,36576.0,349.63,350.85,348.98,350.41,36576.0
2020-08-13 15:30:00,350.44,351.61,349.84,350.44,109980.0,350.44,351.61,349.84,350.44,109980.0
2020-08-14 09:30:00,350.15,351.69,346.01,349.47,83630.0,350.15,351.69,346.01,349.47,83630.0
2020-08-14 10:00:00,348.99,348.99,345.13,345.64,52361.0,348.99,348.99,345.13,345.64,52361.0
2020-08-14 10:30:00,345.1,350.33,345.03,348.92,145444.0,345.1,350.33,345.03,348.92,145444.0
2020-08-14 11:00:00,348.66,350.5,348.26,349.71,37546.0,348.66,350.5,348.26,349.71,37546.0
2020-08-14 11:30:00,349.85,350.36,348.07,348.27,54628.0,349.85,350.36,348.07,348.27,54628.0
2020-08-14 12:00:00,348.31,350.5,348.07,350.2,37110.0,348.31,350.5,348.07,350.2,37110.0
2020-08-14 12:30:00,350.21,350.5,349.27,349.59,25364.0,350.21,350.5,349.27,349.59,25364.0
2020-08-14 13:00:00,349.44,349.55,348.2,348.66,21867.0,349.44,349.55,348.2,348.66,21867.0
2020-08-14 13:30:00,348.7,349.08,348.23,348.94,18249.0,348.7,349.08,348.23,348.94,18249.0
2020-08-14 14:00:00,349.07,349.35,348.51,348.88,14976.0,349.07,349.35,348.51,348.88,14976.0
2020-08-14 14:30:00,348.93,349.57,348.67,349.53,14373.0,348.93,349.57,348.67,349.53,14373.0
2020-08-14 15:00:00,349.38,349.77,348.49,349.08,15178.0,349.38,349.77,348.49,349.08,15178.0
2020-08-14 15:30:00,348.92,349.53,347.88,349.09,45735.0,348.92,349.53,347.88,349.09,45735.0
2020-08-17 09:30:00,350.57,354.5,350.0,352.56,60338.0,350.57,354.5,350.0,352.56,60338.0
2020-08-17 10:00:00,352.46,352.94,351.0,352.6,34278.0,352.46,352.94,351.0,352.6,34278.0
2020-08-17 10:30:00,352.56,353.62,351.79,352.94,30542.0,352.56,353.62,351.79,352.94,30542.0
2020-08-17 11:00:00,352.9,354.75,352.46,354.7,31686.0,352.9,354.75,352.46,354.7,31686.0
2020-08-17 11:30:00,354.62,354.83,352.78,354.44,24386.0,354.62,354.83,352.78,354.44,24386.0
2020-08-17 12:00:00,354.3,354.71,354.11,354.61,19600.0,354.3,354.71,354.11,354.61,19600.0
2020-08-17 12:30:00,354.55,355.82,354.49,355.1,20257.0,354.55,355.82,354.49,355.1,20257.0
2020-08-17 13:00:00,355.16,355.18,353.66,353.82,26062.0,355.16,355.18,353.66,353.82,26062.0
2020-08-17 13:30:00,353.81,354.54,353.42,354.38,22846.0,353.81,354.54,353.42,354.38,22846.0
2020-08-17 14:00:00,354.24,354.68,353.64,354.23,19590.0,354.24,354.68,353.64,354.23,19590.0
2020-08-17 14:30:00,354.28,354.9,353.9,354.56,27378.0,354.28,354.9,353.9,354.56,27378.0
2020-08-17 15:00:00,354.51,354.93,353.91,354.56,33518.0,354.51,354.93,353.91,354.56,33518.0
2020-08-17 15:30:00,354.53,355.65,354.32,354.99,69775.0,354.53,355.65,354.32,354.99,69775.0
2020-08-18 09:30:00,358.07,358.49,352.45,355.3,83475.0,358.07,358.49,352.45,355.3,83475.0
2020-08-18 10:00:00,355.5,355.99,352.83,353.15,41926.0,355.5,355.99,352.83,353.15,41926.0
2020-08-18 10:30:00,353.12,355.61,352.6,355.39,38464.0,353.12,355.61,352.6,355.39,38464.0
2020-08-18 11:00:00,355.77,358.8,355.73,358.23,52864.0,355.77,358.8,355.73,358.23,52864.0
2020-08-18 11:30:00,358.05,358.62,357.18,358.26,27245.0,358.05,358.62,357.18,358.26,27245.0
2020-08-18 12:00:00,358.41,359.45,357.1,358.0,28696.0,358.41,359.45,357.1,358.0,28696.0
2020-08-18 12:30:00,357.92,359.09,357.71,358.79,22819.0,357.92,359.09,357.71,358.79,22819.0
2020-08-18 13:00:00,358.79,359.95,358.63,359.35,41095.0,358.79,359.95,358.63,359.35,41095.0
2020-08-18 13:30:00,359.31,360.28,359.13,359.83,27594.0,359.31,360.28,359.13,359.83,27594.0
2020-08-18 14:00:00,359.83,360.49,359.76,360.29,29548.0,359.83,360.49,359.76,360.29,29548.0
2020-08-18 14:30:00,360.27,360.77,359.83,360.17,37299.0,360.27,360.77,359.83,360.17,37299.0
2020-08-18 15:00:00,360.08,360.52,359.69,359.87,28887.0,360.08,360.52,359.69,359.87,28887.0
2020-08-18 15:30:00,360.03,360.76,358.77,358.78,111139.0,360.03,360.76,358.77,358.78,111139.0
2020-08-19 09:30:00,360.58,361.39,356.17,359.06,88688.0,360.58,361.39,356.17,359.06,88688.0
2020-08-19 10:00:00,359.18,360.0,358.83,359.63,41839.0,359.18,360.0,358.83,359.63,41839.0
2020-08-19 10:30:00,359.73,360.74,359.17,360.74,30016.0,359.73,360.74,359.17,360.74,30016.0
2020-08-19 11:00:00,360.75,362.03,360.03,362.03,40075.0,360.75,362.03,360.03,362.03,40075.0
2020-08-19 11:30:00,362.04,362.79,361.62,362.67,28597.0,362.04,362.79,361.62,362.67,28597.0
2020-08-19 12:00:00,362.66,363.13,362.09,362.35,22512.0,362.66,363.13,362.09,362.35,22512.0
2020-08-19 12:30:00,362.26,363.33,361.73,362.79,17704.0,362.26,363.33,361.73,362.79,17704.0
2020-08-19 13:00:00,362.67,363.9,362.28,363.63,38032.0,362.67,363.9,362.28,363.63,38032.0
2020-08-19 13:30:00,363.82,364.89,363.74,364.85,39716.0,363.82,364.89,363.74,364.85,39716.0
2020-08-19 14:00:00,364.6,364.75,361.06,361.45,47490.0,364.6,364.75,361.06,361.45,47490.0
2020-08-19 14:30:00,361.87,363.9,361.72,363.46,38834.0,361.87,363.9,361.72,363.46,38834.0
2020-08-19 15:00:00,363.32,363.55,362.25,362.45,25871.0,363.32,363.55,362.25,362.45,25871.0
2020-08-19 15:30:00,362.53,362.93,360.11,360.97,59908.0,362.53,362.93,360.11,360.97,59908.0
2020-08-20 09:30:00,358.18,364.0,356.3,362.8,77564.0,358.18,364.0,356.3,362.8,77564.0
2020-08-20 10:00:00,362.53,363.85,362.09,362.99,46451.0,362.53,363.85,362.09,362.99,46451.0
2020-08-20 10:30:00,363.16,363.4,361.56,362.34,59580.0,363.16,363.4,361.56,362.34,59580.0
2020-08-20 11:00:00,362.47,363.69,362.35,362.83,59200.0,362.47,363.69,362.35,362.83,59200.0
2020-08-20 11:30:00,362.65,364.55,362.55,364.53,26721.0,362.65,364.55,362.55,364.53,26721.0
2020-08-20 12:00:00,364.44,364.85,363.95,364.11,19015.0,364.44,364.85,363.95,364.11,19015.0
2020-08-20 12:30:00,364.08,365.2,363.85,364.94,38550.0,364.08,365.2,363.85,364.94,38550.0
2020-08-20 13:00:00,364.93,365.92,364.4,365.1,20265.0,364.93,365.92,364.4,365.1,20265.0
2020-08-20 13:30:00,365.2,366.44,365.19,366.42,28662.0,365.2,366.44,365.19,366.42,28662.0
2020-08-20 14:00:00,366.35,366.85,366.2,366.64,20258.0,366.35,366.85,366.2,366.64,20258.0
2020-08-20 14:30:00,366.62,366.9,365.74,365.97,39163.0,366.62,366.9,365.74,365.97,39163.0
2020-08-20 15:00:00,366.1,366.6,365.16,365.75,82408.0,366.1,366.6,365.16,365.75,82408.0
2020-08-20 15:30:00,365.86,367.94,365.4,366.42,146441.0,365.86,367.94,365.4,366.42,146441.0
2020-08-21 09:30:00,367.01,368.57,365.51,367.14,66418.0,367.01,368.57,365.51,367.14,66418.0
2020-08-21 10:00:00,366.99,367.15,364.55,366.84,43561.0,366.99,367.15,364.55,366.84,43561.0
2020-08-21 10:30:00,366.87,369.46,366.77,368.67,27916.0,366.87,369.46,366.77,368.67,27916.0
2020-08-21 11:00:00,368.61,368.64,367.1,367.6,20704.0,368.61,368.64,367.1,367.6,20704.0
2020-08-21 11:30:00,367.49,367.64,365.25,365.62,24917.0,367.49,367.64,365.25,365.62,24917.0
2020-08-21 12:00:00,365.73,367.61,365.72,367.61,22179.0,365.73,367.61,365.72,367.61,22179.0
2020-08-21 12:30:00,367.73,367.93,367.1,367.63,15370.0,367.73,367.93,367.1,367.63,15370.0
2020-08-21 13:00:00,367.8,367.89,366.77,366.85,29496.0,367.8,367.89,366.77,366.85,29496.0
2020-08-21 13:30:00,367.03,367.03,366.08,366.48,19329.0,367.03,367.03,366.08,366.48,19329.0
2020-08-21 14:00:00,366.49,367.41,366.26,367.37,15636.0,366.49,367.41,366.26,367.37,15636.0
2020-08-21 14:30:00,367.49,368.87,367.24,368.83,31834.0,367.49,368.87,367.24,368.83,31834.0
2020-08-21 15:00:00,368.82,369.77,368.69,369.63,44969.0,368.82,369.77,368.69,369.63,44969.0
2020-08-21 15:30:00,369.63,369.7,368.33,368.63,83413.0,369.63,369.7,368.33,368.63,83413.0
2020-08-24 09:30:00,372.2,374.69,370.4,371.86,184182.0,372.2,374.69,370.4,371.86,184182.0
2020-08-24 10:00:00,371.99,374.78,369.39,373.61,112423.0,371.99,374.78,369.39,373.61,112423.0
2020-08-24 10:30:00,373.54,374.24,370.12,371.33,126726.0,373.54,374.24,370.12,371.33,126726.0
2020-08-24 11:00:00,371.39,374.0,370.98,373.21,46572.0,371.39,374.0,370.98,373.21,46572.0
2020-08-24 11:30:00,373.01,376.33,372.66,375.39,41106.0,373.01,376.33,372.66,375.39,41106.0
2020-08-24 12:00:00,375.58,376.84,374.78,375.97,58041.0,375.58,376.84,374.78,375.97,58041.0
2020-08-24 12:30:00,376.09,377.11,375.7,376.29,45365.0,376.09,377.11,375.7,376.29,45365.0
2020-08-24 13:00:00,376.11,377.8,375.64,377.11,52359.0,376.11,377.8,375.64,377.11,52359.0
2020-08-24 13:30:00,376.93,377.7,376.44,377.47,19843.0,376.93,377.7,376.44,377.47,19843.0
2020-08-24 14:00:00,377.38,377.84,375.93,376.1,73703.0,377.38,377.84,375.93,376.1,73703.0
2020-08-24 14:30:00,376.11,376.49,374.72,374.8,86330.0,376.11,376.49,374.72,374.8,86330.0
2020-08-24 15:00:00,374.76,375.76,373.45,375.16,70952.0,374.76,375.76,373.45,375.16,70952.0
2020-08-24 15:30:00,375.08,376.97,374.03,376.31,158960.0,375.08,376.97,374.03,376.31,158960.0
2020-08-25 09:30:00,376.51,377.8,372.21,377.04,146581.0,376.51,377.8,372.21,377.04,146581.0
2020-08-25 10:00:00,377.01,377.36,375.21,375.75,27127.0,377.01,377.36,375.21,375.75,27127.0
2020-08-25 10:30:00,375.6,376.93,375.19,376.39,24615.0,375.6,376.93,375.19,376.39,24615.0
2020-08-25 11:00:00,376.21,379.0,376.2,378.05,61112.0,376.21,379.0,376.2,378.05,61112.0
2020-08-25 11:30:00,377.83,378.62,377.36,378.27,45336.0,377.83,378.62,377.36,378.27,45336.0
2020-08-25 12:00:00,378.49,380.17,378.26,379.92,44044.0,378.49,380.17,378.26,379.92,44044.0
2020-08-25 12:30:00,380.03,380.59,379.66,379.89,38218.0,380.03,380.59,379.66,379.89,38218.0
2020-08-25 13:00:00,379.83,380.0,379.07,379.88,29176.0,379.83,380.0,379.07,379.88,29176.0
2020-08-25 13:30:00,379.88,379.88,378.63,378.63,23777.0,379.88,379.88,378.63,378.63,23777.0
2020-08-25 14:00:00,378.56,378.79,377.54,377.75,34914.0,378.56,378.79,377.54,377.75,34914.0
2020-08-25 14:30:00,377.75,378.0,376.28,376.84,33522.0,377.75,378.0,376.28,376.84,33522.0
2020-08-25 15:00:00,376.77,378.31,376.67,377.53,55288.0,376.77,378.31,376.67,377.53,55288.0
2020-08-25 15:30:00,377.5,378.85,377.1,378.45,89506.0,377.5,378.85,377.1,378.45,89506.0
2020-08-26 09:30:00,381.41,381.83,378.49,379.78,80886.0,381.41,381.83,378.49,379.78,80886.0
2020-08-26 10:00:00,379.76,379.8,376.67,377.95,105753.0,379.76,379.8,376.67,377.95,105753.0
2020-08-26 10:30:00,378.12,381.64,378.04,379.94,42677.0,378.12,381.64,378.04,379.94,42677.0
2020-08-26 11:00:00,379.89,381.28,379.84,380.26,21070.0,379.89,381.28,379.84,380.26,21070.0
2020-08-26 11:30:00,380.27,380.54,379.17,379.89,26136.0,380.27,380.54,379.17,379.89,26136.0
2020-08-26 12:00:00,380.0,381.84,379.84,381.34,46073.0,380.0,381.84,379.84,381.34,46073.0
2020-08-26 12:30:00,381.33,381.69,380.65,381.5,23559.0,381.33,381.69,380.65,381.5,23559.0
2020-08-26 13:00:00,381.51,382.14,381.26,381.49,30011.0,381.51,382.14,381.26,381.49,30011.0
2020-08-26 13:30:00,381.72,382.35,381.72,382.1,67827.0,381.72,382.35,381.72,382.1,67827.0
2020-08-26 14:00:00,382.25,383.2,382.1,382.17,39284.0,382.25,383.2,382.1,382.17,39284.0
2020-08-26 14:30:00,382.07,382.09,379.71,380.03,64529.0,382.07,382.09,379.71,380.03,64529.0
2020-08-26 15:00:00,379.99,381.65,379.73,381.64,22386.0,379.99,381.65,379.73,381.64,22386.0
2020-08-26 15:30:00,381.92,382.3,380.73,381.5,57492.0,381.92,382.3,380.73,381.5,57492.0
2020-08-27 09:30:00,383.99,384.05,378.95,380.05,172432.0,383.99,384.05,378.95,380.05,172432.0
2020-08-27 10:00:00,380.02,381.51,377.54,381.51,113703.0,380.02,381.51,377.54,381.51,113703.0
2020-08-27 10:30:00,381.3,383.07,381.16,382.81,39719.0,381.3,383.07,381.16,382.81,39719.0
2020-08-27 11:00:00,382.93,384.03,381.51,381.66,48754.0,382.93,384.03,381.51,381.66,48754.0
2020-08-27 11:30:00,381.63,383.57,381.33,383.1,29649.0,381.63,383.57,381.33,383.1,29649.0
2020-08-27 12:00:00,383.0,383.09,380.25,380.37,43913.0,383.0,383.09,380.25,380.37,43913.0
2020-08-27 12:30:00,380.34,380.34,373.89,376.15,122305.0,380.34,380.34,373.89,376.15,122305.0
2020-08-27 13:00:00,375.85,376.61,374.55,376.02,77943.0,375.85,376.61,374.55,376.02,77943.0
2020-08-27 13:30:00,376.26,377.8,375.09,377.8,84959.0,376.26,377.8,375.09,377.8,84959.0
2020-08-27 14:00:00,377.58,378.9,377.4,378.61,47314.0,377.58,378.9,377.4,378.61,47314.0
2020-08-27 14:30:00,378.55,378.58,376.71,376.88,38433.0,378.55,378.58,376.71,376.88,38433.0
2020-08-27 15:00:00,376.81,377.42,376.16,377.08,49198.0,376.81,377.42,376.16,377.08,49198.0
2020-08-27 15:30:00,377.15,377.18,374.75,375.01,183322.0,377.15,377.18,374.75,375.01,183322.0
2020-08-28 09:30:00,377.0,380.92,376.13,380.92,87313.0,377.0,380.92,376.13,380.92,87313.0
2020-08-28 10:00:00,380.63,380.65,377.0,378.73,63687.0,380.63,380.65,377.0,378.73,63687.0
2020-08-28 10:30:00,378.72,379.25,376.72,377.16,59754.0,378.72,379.25,376.72,377.16,59754.0
2020-08-28 11:00:00,377.26,379.17,376.51,378.57,32804.0,377.26,379.17,376.51,378.57,32804.0
2020-08-28 11:30:00,378.41,379.41,378.03,378.65,53702.0,378.41,379.41,378.03,378.65,53702.0
2020-08-28 12:00:00,378.41,379.9,378.23,379.14,53889.0,378.41,379.9,378.23,379.14,53889.0
2020-08-28 12:30:00,378.99,379.63,377.49,378.55,72736.0,378.99,379.63,377.49,378.55,72736.0
2020-08-28 13:00:00,378.65,378.86,377.49,378.15,59180.0,378.65,378.86,377.49,378.15,59180.0
2020-08-28 13:30:00,377.94,378.1,377.3,377.64,30809.0,377.94,378.1,377.3,377.64,30809.0
2020-08-28 14:00:00,377.86,378.04,377.39,377.59,25303.0,377.86,378.04,377.39,377.59,25303.0
2020-08-28 14:30:00,377.53,378.1,376.78,377.5,39840.0,377.53,378.1,376.78,377.5,39840.0
2020-08-28 15:00:00,377.4,379.59,377.33,378.97,35549.0,377.4,379.59,377.33,378.97,35549.0
2020-08-28 15:30:00,379.05,379.34,377.35,377.5,131468.0,379.05,379.34,377.35,377.5,131468.0
2020-08-31 09:30:00,377.5,378.12,375.2,376.04,96169.0,377.5,378.12,375.2,376.04,96169.0
2020-08-31 10:00:00,375.83,376.33,372.5,374.0,169377.0,375.83,376.33,372.5,374.0,169377.0
2020-08-31 10:30:00,374.1,376.14,373.91,375.09,77035.0,374.1,376.14,373.91,375.09,77035.0
2020-08-31 11:00:00,375.07,376.3,374.63,375.82,44882.0,375.07,376.3,374.63,375.82,44882.0
2020-08-31 11:30:00,375.86,377.53,374.52,376.58,87174.0,375.86,377.53,374.52,376.58,87174.0
2020-08-31 12:00:00,376.81,377.0,376.12,376.62,42456.0,376.81,377.0,376.12,376.62,42456.0
2020-08-31 12:30:00,376.77,377.38,376.37,376.99,118260.0,376.77,377.38,376.37,376.99,118260.0
2020-08-31 13:00:00,376.96,377.38,376.67,377.32,45580.0,376.96,377.38,376.67,377.32,45580.0
2020-08-31 13:30:00,377.4,379.31,377.39,378.9,52852.0,377.4,379.31,377.39,378.9,52852.0
2020-08-31 14:00:00,378.89,378.89,377.4,377.86,47221.0,378.89,378.89,377.4,377.86,47221.0
2020-08-31 14:30:00,378.03,378.85,377.33,378.35,43800.0,378.03,378.85,377.33,378.35,43800.0
2020-08-31 15:00:00,378.41,378.5,377.47,378.28,67790.0,378.41,378.5,377.47,378.28,67790.0
2020-08-31 15:30:00,378.3,378.85,375.31,375.36,218147.0,378.3,378.85,375.31,375.36,218147.0
2020-09-01 09:30:00,377.54,378.9,373.56,377.89,134258.0,377.54,378.9,373.56,377.89,134258.0
2020-09-01 10:00:00,377.85,382.5,377.5,382.5,86258.0,377.85,382.5,377.5,382.5,86258.0
2020-09-01 10:30:00,382.28,383.84,380.7,383.24,89274.0,382.28,383.84,380.7,383.24,89274.0
2020-09-01 11:00:00,383.43,386.96,383.31,386.25,100035.0,383.43,386.96,383.31,386.25,100035.0
2020-09-01 11:30:00,386.35,387.66,385.42,386.12,63182.0,386.35,387.66,385.42,386.12,63182.0
2020-09-01 12:00:00,386.1,387.06,386.04,386.59,31056.0,386.1,387.06,386.04,386.59,31056.0
2020-09-01 12:30:00,386.57,386.76,385.58,385.84,32847.0,386.57,386.76,385.58,385.84,32847.0
2020-09-01 13:00:00,385.7,386.71,385.62,386.56,37111.0,385.7,386.71,385.62,386.56,37111.0
2020-09-01 13:30:00,386.67,388.6,386.5,388.53,38336.0,386.67,388.6,386.5,388.53,38336.0
2020-09-01 14:00:00,388.4,389.0,388.12,388.62,33989.0,388.4,389.0,388.12,388.62,33989.0
2020-09-01 14:30:00,388.83,390.29,387.88,390.2,43014.0,388.83,390.29,387.88,390.2,43014.0
2020-09-01 15:00:00,390.15,390.37,389.02,389.37,25364.0,390.15,390.37,389.02,389.37,25364.0
2020-09-01 15:30:00,389.21,391.38,388.87,391.16,112497.0,389.21,391.38,388.87,391.16,112497.0
2020-09-02 09:30:00,398.11,399.5,388.79,389.11,204171.0,398.11,399.5,388.79,389.11,204171.0
2020-09-02 10:00:00,389.97,393.42,387.07,392.44,100552.0,389.97,393.42,387.07,392.44,100552.0
2020-09-02 10:30:00,392.34,394.18,390.51,393.59,107616.0,392.34,394.18,390.51,393.59,107616.0
2020-09-02 11:00:00,393.7,393.7,390.71,391.62,41378.0,393.7,393.7,390.71,391.62,41378.0
2020-09-02 11:30:00,391.62,392.02,387.79,390.75,50215.0,391.62,392.02,387.79,390.75,50215.0
2020-09-02 12:00:00,390.71,394.38,390.22,394.02,74161.0,390.71,394.38,390.22,394.02,74161.0
2020-09-02 12:30:00,393.98,396.3,393.67,395.52,66508.0,393.98,396.3,393.67,395.52,66508.0
2020-09-02 13:00:00,395.58,397.18,395.18,396.96,43649.0,395.58,397.18,395.18,396.96,43649.0
2020-09-02 13:30:00,397.09,398.0,396.66,396.92,38141.0,397.09,398.0,396.66,396.92,38141.0
2020-09-02 14:00:00,396.62,397.05,395.3,396.69,37428.0,396.62,397.05,395.3,396.69,37428.0
2020-09-02 14:30:00,396.74,397.9,396.51,397.77,42669.0,396.74,397.9,396.51,397.77,42669.0
2020-09-02 15:00:00,397.74,399.0,396.93,398.33,65777.0,397.74,399.0,396.93,398.33,65777.0
2020-09-02 15:30:00,398.42,399.9,397.55,398.25,137805.0,398.42,399.9,397.55,398.25,137805.0
2020-09-03 09:30:00,393.39,396.83,390.6,392.55,178125.0,393.39,396.83,390.6,392.55,178125.0
2020-09-03 10:00:00,391.72,393.26,386.7,390.29,109951.0,391.72,393.26,386.7,390.29,109951.0
2020-09-03 10:30:00,390.0,390.64,382.31,387.74,123879.0,390.0,390.64,382.31,387.74,123879.0
2020-09-03 11:00:00,388.03,388.03,380.0,384.41,138054.0,388.03,388.03,380.0,384.41,138054.0
2020-09-03 11:30:00,383.33,387.77,382.0,385.63,130524.0,383.33,387.77,382.0,385.63,130524.0
2020-09-03 12:00:00,385.74,386.69,383.53,384.0,80555.0,385.74,386.69,383.53,384.0,80555.0
2020-09-03 12:30:00,383.92,384.64,381.13,381.74,75266.0,383.92,384.64,381.13,381.74,75266.0
2020-09-03 13:00:00,381.73,383.39,378.64,383.14,59248.0,381.73,383.39,378.64,383.14,59248.0
2020-09-03 13:30:00,383.02,383.23,379.64,381.55,45889.0,383.02,383.23,379.64,381.55,45889.0
2020-09-03 14:00:00,381.78,383.82,381.54,382.82,52615.0,381.78,383.82,381.54,382.82,52615.0
2020-09-03 14:30:00,383.16,383.9,379.73,380.09,66205.0,383.16,383.9,379.73,380.09,66205.0
2020-09-03 15:00:00,380.03,380.82,377.61,378.46,124089.0,380.03,380.82,377.61,378.46,124089.0
2020-09-03 15:30:00,378.35,380.3,376.37,377.87,364612.0,378.35,380.3,376.37,377.87,364612.0
2020-09-04 09:30:00,372.1,376.4,353.69,357.65,486471.0,372.1,376.4,353.69,357.65,486471.0
2020-09-04 10:00:00,357.09,363.84,352.78,354.12,245470.0,357.09,363.84,352.78,354.12,245470.0
2020-09-04 10:30:00,354.07,355.0,345.97,351.61,221976.0,354.07,355.0,345.97,351.61,221976.0
2020-09-04 11:00:00,351.55,354.76,349.5,352.4,129751.0,351.55,354.76,349.5,352.4,129751.0
2020-09-04 11:30:00,352.42,359.09,352.42,358.66,127173.0,352.42,359.09,352.42,358.66,127173.0
2020-09-04 12:00:00,358.93,361.49,357.19,361.43,117133.0,358.93,361.49,357.19,361.43,117133.0
2020-09-04 12:30:00,361.17,363.82,358.98,360.35,120880.0,361.17,363.82,358.98,360.35,120880.0
2020-09-04 13:00:00,359.93,359.93,356.11,356.98,33241.0,359.93,359.93,356.11,356.98,33241.0
2020-09-04 13:30:00,356.94,361.32,356.49,360.46,35527.0,356.94,361.32,356.49,360.46,35527.0
2020-09-04 14:00:00,360.38,361.64,358.65,361.04,29835.0,360.38,361.64,358.65,361.04,29835.0
2020-09-04 14:30:00,360.87,365.8,360.38,365.47,62894.0,360.87,365.8,360.38,365.47,62894.0
2020-09-04 15:00:00,365.7,365.75,363.54,365.1,91246.0,365.7,365.75,363.54,365.1,91246.0
2020-09-04 15:30:00,364.83,365.56,361.29,361.41,269966.0,364.83,365.56,361.29,361.41,269966.0
2020-09-08 09:30:00,351.01,359.0,348.5,358.32,221292.0,351.01,359.0,348.5,358.32,221292.0
2020-09-08 10:00:00,358.63,365.0,356.01,363.5,184445.0,358.63,365.0,356.01,363.5,184445.0
2020-09-08 10:30:00,363.28,364.66,359.0,362.94,85550.0,363.28,364.66,359.0,362.94,85550.0
2020-09-08 11:00:00,362.5,364.27,359.37,359.91,90439.0,362.5,364.27,359.37,359.91,90439.0
2020-09-08 11:30:00,359.85,360.45,357.0,359.24,86146.0,359.85,360.45,357.0,359.24,86146.0
2020-09-08 12:00:00,359.1,360.6,358.39,359.04,59259.0,359.1,360.6,358.39,359.04,59259.0
2020-09-08 12:30:00,359.36,360.8,358.9,359.36,63225.0,359.36,360.8,358.9,359.36,63225.0
2020-09-08 13:00:00,359.34,360.24,357.29,358.76,55144.0,359.34,360.24,357.29,358.76,55144.0
2020-09-08 13:30:00,358.55,361.23,358.17,359.77,81724.0,358.55,361.23,358.17,359.77,81724.0
2020-09-08 14:00:00,359.69,360.0,356.07,356.21,110475.0,359.69,360.0,356.07,356.21,110475.0
2020-09-08 14:30:00,356.18,356.87,351.52,354.48,157754.0,356.18,356.87,351.52,354.48,157754.0
2020-09-08 15:00:00,354.31,354.33,351.34,353.36,159454.0,354.31,354.33,351.34,353.36,159454.0
2020-09-08 15:30:00,353.48,353.48,349.47,350.57,402800.0,353.48,353.48,349.47,350.57,402800.0
2020-09-09 09:30:00,334.83,334.92,318.25,321.86,1271612.0,334.83,334.92,318.25,321.86,1271612.0
2020-09-09 10:00:00,321.86,324.88,315.82,319.92,636468.0,321.86,324.88,315.82,319.92,636468.0
2020-09-09 10:30:00,320.05,323.23,317.28,319.5,399381.0,320.05,323.23,317.28,319.5,399381.0
2020-09-09 11:00:00,319.82,322.49,317.6,319.65,236068.0,319.82,322.49,317.6,319.65,236068.0
2020-09-09 11:30:00,319.79,320.11,316.6,319.0,314777.0,319.79,320.11,316.6,319.0,314777.0
2020-09-09 12:00:00,319.14,319.7,316.59,319.12,254199.0,319.14,319.7,316.59,319.12,254199.0
2020-09-09 12:30:00,319.24,319.69,317.61,318.06,176239.0,319.24,319.69,317.61,318.06,176239.0
2020-09-09 13:00:00,318.09,318.25,315.25,317.47,266400.0,318.09,318.25,315.25,317.47,266400.0
2020-09-09 13:30:00,317.3,319.66,315.87,317.12,256177.0,317.3,319.66,315.87,317.12,256177.0
2020-09-09 14:00:00,317.08,318.48,315.72,316.8,356364.0,317.08,318.48,315.72,316.8,356364.0
2020-09-09 14:30:00,316.8,317.48,315.5,315.94,242620.0,316.8,317.48,315.5,315.94,242620.0
2020-09-09 15:00:00,315.99,320.38,315.91,320.14,335627.0,315.99,320.38,315.91,320.14,335627.0
2020-09-09 15:30:00,320.15,327.13,319.94,323.59,1013338.0,320.15,327.13,319.94,323.59,1013338.0
2020-09-10 09:30:00,326.9,333.99,326.27,330.33,434519.0,326.9,333.99,326.27,330.33,434519.0
2020-09-10 10:00:00,330.33,333.14,329.9,331.23,153833.0,330.33,333.14,329.9,331.23,153833.0
2020-09-10 10:30:00,331.0,333.67,330.74,332.07,167338.0,331.0,333.67,330.74,332.07,167338.0
2020-09-10 11:00:00,332.04,332.39,329.21,331.38,114392.0,332.04,332.39,329.21,331.38,114392.0
2020-09-10 11:30:00,331.31,336.28,330.8,332.54,143624.0,331.31,336.28,330.8,332.54,143624.0
2020-09-10 12:00:00,332.59,334.1,329.34,330.24,150806.0,332.59,334.1,329.34,330.24,150806.0
2020-09-10 12:30:00,330.3,330.66,328.09,328.91,185224.0,330.3,330.66,328.09,328.91,185224.0
2020-09-10 13:00:00,328.96,330.2,327.43,327.59,120618.0,328.96,330.2,327.43,327.59,120618.0
2020-09-10 13:30:00,327.65,328.41,325.64,325.72,65606.0,327.65,328.41,325.64,325.72,65606.0
2020-09-10 14:00:00,325.74,326.11,320.52,321.07,121839.0,325.74,326.11,320.52,321.07,121839.0
2020-09-10 14:30:00,320.89,324.85,320.89,323.68,160291.0,320.89,324.85,320.89,323.68,160291.0
2020-09-10 15:00:00,323.78,323.78,317.67,319.65,212597.0,323.78,323.78,317.67,319.65,212597.0
2020-09-10 15:30:00,319.58,321.8,319.0,320.12,248008.0,319.58,321.8,319.0,320.12,248008.0
2020-09-11 09:30:00,322.29,323.0,314.49,315.29,350034.0,322.29,323.0,314.49,315.29,350034.0
2020-09-11 10:00:00,315.65,319.18,315.49,318.81,166990.0,315.65,319.18,315.49,318.81,166990.0
2020-09-11 10:30:00,318.98,320.4,317.72,318.27,72928.0,318.98,320.4,317.72,318.27,72928.0
2020-09-11 11:00:00,318.41,318.54,314.8,315.3,109174.0,318.41,318.54,314.8,315.3,109174.0
2020-09-11 11:30:00,315.07,315.73,313.33,314.0,115627.0,315.07,315.73,313.33,314.0,115627.0
2020-09-11 12:00:00,313.86,314.93,311.69,312.19,108251.0,313.86,314.93,311.69,312.19,108251.0
2020-09-11 12:30:00,312.11,312.18,308.63,310.9,283281.0,312.11,312.18,308.63,310.9,283281.0
2020-09-11 13:00:00,310.78,314.44,310.63,312.51,314880.0,310.78,314.44,310.63,312.51,314880.0
2020-09-11 13:30:00,312.49,314.54,311.52,312.75,144442.0,312.49,314.54,311.52,312.75,144442.0
2020-09-11 14:00:00,313.14,313.45,312.0,312.05,75969.0,313.14,313.45,312.0,312.05,75969.0
2020-09-11 14:30:00,312.1,313.41,311.91,312.13,80879.0,312.1,313.41,311.91,312.13,80879.0
2020-09-11 15:00:00,312.08,313.24,310.49,313.03,91639.0,312.08,313.24,310.49,313.03,91639.0
2020-09-11 15:30:00,313.11,313.86,311.23,313.59,188469.0,313.11,313.86,311.23,313.59,188469.0
2020-09-14 09:30:00,315.99,317.75,311.51,314.94,192038.0,315.99,317.75,311.51,314.94,192038.0
2020-09-14 10:00:00,314.97,315.5,312.35,312.52,94347.0,314.97,315.5,312.35,312.52,94347.0
2020-09-14 10:30:00,312.46,314.0,311.13,313.83,95611.0,312.46,314.0,311.13,313.83,95611.0
2020-09-14 11:00:00,313.85,315.96,312.91,315.68,101388.0,313.85,315.96,312.91,315.68,101388.0
2020-09-14 11:30:00,315.67,317.0,314.24,316.05,51638.0,315.67,317.0,314.24,316.05,51638.0
2020-09-14 12:00:00,316.0,317.23,313.88,314.07,64914.0,316.0,317.23,313.88,314.07,64914.0
2020-09-14 12:30:00,314.18,314.57,312.55,313.5,66522.0,314.18,314.57,312.55,313.5,66522.0
2020-09-14 13:00:00,313.65,314.04,311.26,312.54,59995.0,313.65,314.04,311.26,312.54,59995.0
2020-09-14 13:30:00,312.55,313.77,311.5,313.4,62121.0,312.55,313.77,311.5,313.4,62121.0
2020-09-14 14:00:00,313.61,313.66,312.43,312.86,33369.0,313.61,313.66,312.43,312.86,33369.0
2020-09-14 14:30:00,312.91,314.42,312.21,314.15,59594.0,312.91,314.42,312.21,314.15,59594.0
2020-09-14 15:00:00,314.15,314.52,312.59,312.97,58330.0,314.15,314.52,312.59,312.97,58330.0
2020-09-14 15:30:00,313.06,314.31,312.91,313.82,171277.0,313.06,314.31,312.91,313.82,171277.0
2020-09-15 09:30:00,318.33,319.0,314.58,316.38,185597.0,318.33,319.0,314.58,316.38,185597.0
2020-09-15 10:00:00,316.4,318.88,313.81,314.89,130808.0,316.4,318.88,313.81,314.89,130808.0
2020-09-15 10:30:00,315.03,315.3,312.68,315.25,89579.0,315.03,315.3,312.68,315.25,89579.0
2020-09-15 11:00:00,315.25,316.29,314.46,315.9,68213.0,315.25,316.29,314.46,315.9,68213.0
2020-09-15 11:30:00,316.02,316.8,315.45,315.65,75849.0,316.02,316.8,315.45,315.65,75849.0
2020-09-15 12:00:00,315.66,317.31,315.57,317.19,57266.0,315.66,317.31,315.57,317.19,57266.0
2020-09-15 12:30:00,317.19,317.19,315.46,316.3,34866.0,317.19,317.19,315.46,316.3,34866.0
2020-09-15 13:00:00,316.34,317.17,316.0,316.35,37589.0,316.34,317.17,316.0,316.35,37589.0
2020-09-15 13:30:00,316.35,317.11,314.75,316.67,50630.0,316.35,317.11,314.75,316.67,50630.0
2020-09-15 14:00:00,316.74,317.2,316.4,316.77,38209.0,316.74,317.2,316.4,316.77,38209.0
2020-09-15 14:30:00,316.88,318.43,316.47,318.26,83739.0,316.88,318.43,316.47,318.26,83739.0
2020-09-15 15:00:00,318.06,318.24,314.32,315.34,92420.0,318.06,318.24,314.32,315.34,92420.0
2020-09-15 15:30:00,315.28,315.77,313.03,315.71,240584.0,315.28,315.77,313.03,315.71,240584.0
2020-09-16 09:30:00,317.37,317.43,312.81,314.57,126095.0,317.37,317.43,312.81,314.57,126095.0
2020-09-16 10:00:00,314.64,315.08,313.12,314.23,53298.0,314.64,315.08,313.12,314.23,53298.0
2020-09-16 10:30:00,314.32,314.63,311.31,313.39,76280.0,314.32,314.63,311.31,313.39,76280.0
2020-09-16 11:00:00,313.49,314.81,313.28,314.12,51041.0,313.49,314.81,313.28,314.12,51041.0
2020-09-16 11:30:00,314.01,314.6,312.41,312.41,26544.0,314.01,314.6,312.41,312.41,26544.0
2020-09-16 12:00:00,312.4,313.64,311.85,312.67,50286.0,312.4,313.64,311.85,312.67,50286.0
2020-09-16 12:30:00,312.67,313.54,311.92,313.35,35069.0,312.67,313.54,311.92,313.35,35069.0
2020-09-16 13:00:00,313.2,313.41,312.08,312.54,26620.0,313.2,313.41,312.08,312.54,26620.0
2020-09-16 13:30:00,312.41,312.71,311.87,312.34,61253.0,312.41,312.71,311.87,312.34,61253.0
2020-09-16 14:00:00,312.32,313.53,311.72,313.12,125965.0,312.32,313.53,311.72,313.12,125965.0
2020-09-16 14:30:00,313.13,314.12,310.89,312.16,80756.0,313.13,314.12,310.89,312.16,80756.0
2020-09-16 15:00:00,312.13,312.6,310.73,311.11,69924.0,312.13,312.6,310.73,311.11,69924.0
2020-09-16 15:30:00,310.94,311.81,309.58,309.99,180836.0,310.94,311.81,309.58,309.99,180836.0
2020-09-17 09:30:00,303.74,308.84,302.01,307.85,191138.0,303.74,308.84,302.01,307.85,191138.0
2020-09-17 10:00:00,307.88,308.64,303.67,305.12,88309.0,307.88,308.64,303.67,305.12,88309.0
2020-09-17 10:30:00,304.86,308.36,304.46,307.11,91224.0,304.86,308.36,304.46,307.11,91224.0
2020-09-17 11:00:00,307.3,308.83,307.16,307.85,158202.0,307.3,308.83,307.16,307.85,158202.0
2020-09-17 11:30:00,307.67,308.37,304.0,304.67,60105.0,307.67,308.37,304.0,304.67,60105.0
2020-09-17 12:00:00,304.63,305.22,301.72,302.78,92343.0,304.63,305.22,301.72,302.78,92343.0
2020-09-17 12:30:00,302.74,304.07,301.88,303.91,97514.0,302.74,304.07,301.88,303.91,97514.0
2020-09-17 13:00:00,303.99,304.3,302.22,303.36,53205.0,303.99,304.3,302.22,303.36,53205.0
2020-09-17 13:30:00,303.26,304.44,303.26,303.92,90655.0,303.26,304.44,303.26,303.92,90655.0
2020-09-17 14:00:00,303.92,305.64,303.92,304.2,55185.0,303.92,305.64,303.92,304.2,55185.0
2020-09-17 14:30:00,304.15,305.05,303.38,304.03,46094.0,304.15,305.05,303.38,304.03,46094.0
2020-09-17 15:00:00,304.12,305.04,301.55,302.89,97839.0,304.12,305.04,301.55,302.89,97839.0
2020-09-17 15:30:00,302.62,303.88,301.96,303.11,286638.0,302.62,303.88,301.96,303.11,286638.0
2020-09-18 09:30:00,304.73,304.8,299.4,300.68,259111.0,304.73,304.8,299.4,300.68,259111.0
2020-09-18 10:00:00,300.82,302.93,299.8,300.09,110209.0,300.82,302.93,299.8,300.09,110209.0
2020-09-18 10:30:00,299.93,300.21,297.36,298.22,128338.0,299.93,300.21,297.36,298.22,128338.0
2020-09-18 11:00:00,298.38,299.03,296.0,296.23,132812.0,298.38,299.03,296.0,296.23,132812.0
2020-09-18 11:30:00,296.28,297.75,295.5,296.48,92608.0,296.28,297.75,295.5,296.48,92608.0
2020-09-18 12:00:00,296.31,296.88,294.16,294.55,100809.0,296.31,296.88,294.16,294.55,100809.0
2020-09-18 12:30:00,294.43,294.64,291.51,292.95,158354.0,294.43,294.64,291.51,292.95,158354.0
2020-09-18 13:00:00,292.98,293.95,291.56,291.56,90668.0,292.98,293.95,291.56,291.56,90668.0
2020-09-18 13:30:00,291.51,294.28,290.57,293.79,69444.0,291.51,294.28,290.57,293.79,69444.0
2020-09-18 14:00:00,293.85,294.5,293.12,294.07,59375.0,293.85,294.5,293.12,294.07,59375.0
2020-09-18 14:30:00,294.0,294.11,292.68,294.0,76745.0,294.0,294.11,292.68,294.0,76745.0
2020-09-18 15:00:00,293.95,294.14,292.63,294.12,97733.0,293.95,294.14,292.63,294.12,97733.0
2020-09-18 15:30:00,294.12,295.75,293.88,294.42,413994.0,294.12,295.75,293.88,294.42,413994.0
2020-09-21 09:30:00,289.5,294.26,287.21,293.69,280429.0,289.5,294.26,287.21,293.69,280429.0
2020-09-21 10:00:00,293.12,293.57,289.25,289.46,80474.0,293.12,293.57,289.25,289.46,80474.0
2020-09-21 10:30:00,289.02,289.93,287.64,289.58,92924.0,289.02,289.93,287.64,289.58,92924.0
2020-09-21 11:00:00,289.49,291.68,289.39,291.2,72480.0,289.49,291.68,289.39,291.2,72480.0
2020-09-21 11:30:00,290.72,292.32,289.9,291.99,63055.0,290.72,292.32,289.9,291.99,63055.0
2020-09-21 12:00:00,291.96,293.48,291.96,292.68,129688.0,291.96,293.48,291.96,292.68,129688.0
2020-09-21 12:30:00,292.81,293.11,290.84,291.71,34401.0,292.81,293.11,290.84,291.71,34401.0
2020-09-21 13:00:00,291.78,292.5,290.87,291.79,56148.0,291.78,292.5,290.87,291.79,56148.0
2020-09-21 13:30:00,291.81,292.56,291.33,292.08,95950.0,291.81,292.56,291.33,292.08,95950.0
2020-09-21 14:00:00,292.13,292.77,291.01,291.66,48643.0,292.13,292.77,291.01,291.66,48643.0
2020-09-21 14:30:00,291.44,292.66,290.49,292.25,52993.0,291.44,292.66,290.49,292.25,52993.0
2020-09-21 15:00:00,292.31,294.9,292.13,294.16,206659.0,292.31,294.9,292.13,294.16,206659.0
2020-09-21 15:30:00,294.09,295.68,293.14,295.61,263821.0,294.09,295.68,293.14,295.61,263821.0
2020-09-22 09:30:00,298.06,302.39,296.77,300.36,284783.0,298.06,302.39,296.77,300.36,284783.0
2020-09-22 10:00:00,300.29,303.63,299.9,302.1,226482.0,300.29,303.63,299.9,302.1,226482.0
2020-09-22 10:30:00,302.05,302.8,298.13,298.16,153594.0,302.05,302.8,298.13,298.16,153594.0
2020-09-22 11:00:00,298.35,299.99,298.12,299.76,126660.0,298.35,299.99,298.12,299.76,126660.0
2020-09-22 11:30:00,299.73,301.67,299.26,301.65,74097.0,299.73,301.67,299.26,301.65,74097.0
2020-09-22 12:00:00,301.54,303.0,301.19,302.81,103877.0,301.54,303.0,301.19,302.81,103877.0
2020-09-22 12:30:00,302.82,304.43,302.44,303.94,85077.0,302.82,304.43,302.44,303.94,85077.0
2020-09-22 13:00:00,304.0,306.75,303.72,306.61,188150.0,304.0,306.75,303.72,306.61,188150.0
2020-09-22 13:30:00,306.53,310.24,305.87,309.49,437985.0,306.53,310.24,305.87,309.49,437985.0
2020-09-22 14:00:00,309.63,310.54,308.58,309.87,220898.0,309.63,310.54,308.58,309.87,220898.0
2020-09-22 14:30:00,309.98,311.51,309.68,311.51,151332.0,309.98,311.51,309.68,311.51,151332.0
2020-09-22 15:00:00,311.52,313.52,310.59,312.26,293378.0,311.52,313.52,310.59,312.26,293378.0
2020-09-22 15:30:00,312.3,314.15,311.79,313.6,352390.0,312.3,314.15,311.79,313.6,352390.0
2020-09-23 09:30:00,325.0,331.85,316.6,317.98,1009779.0,325.0,331.85,316.6,317.98,1009779.0
2020-09-23 10:00:00,317.98,322.43,317.57,318.3,390937.0,317.98,322.43,317.57,318.3,390937.0
2020-09-23 10:30:00,318.22,323.0,318.21,322.62,307822.0,318.22,323.0,318.21,322.62,307822.0
2020-09-23 11:00:00,322.5,323.43,321.26,321.88,215838.0,322.5,323.43,321.26,321.88,215838.0
2020-09-23 11:30:00,321.91,322.57,321.01,321.72,210756.0,321.91,322.57,321.01,321.72,210756.0
2020-09-23 12:00:00,321.65,321.88,319.73,320.93,117537.0,321.65,321.88,319.73,320.93,117537.0
2020-09-23 12:30:00,320.88,321.76,319.88,321.21,88627.0,320.88,321.76,319.88,321.21,88627.0
2020-09-23 13:00:00,321.17,322.29,320.33,320.72,76016.0,321.17,322.29,320.33,320.72,76016.0
2020-09-23 13:30:00,320.72,320.97,316.99,317.06,108262.0,320.72,320.97,316.99,317.06,108262.0
2020-09-23 14:00:00,317.12,318.67,315.2,318.07,147872.0,317.12,318.67,315.2,318.07,147872.0
2020-09-23 14:30:00,318.07,319.32,316.11,316.67,89497.0,318.07,319.32,316.11,316.67,89497.0
2020-09-23 15:00:00,316.62,317.79,313.79,316.63,160159.0,316.62,317.79,313.79,316.63,160159.0
2020-09-23 15:30:00,316.63,318.33,315.95,316.91,246290.0,316.63,318.33,315.95,316.91,246290.0
2020-09-24 09:30:00,312.89,314.46,303.2,312.26,252616.0,312.89,314.46,303.2,312.26,252616.0
2020-09-24 10:00:00,312.1,317.25,312.1,314.97,139988.0,312.1,317.25,312.1,314.97,139988.0
2020-09-24 10:30:00,314.99,318.96,313.19,318.33,185883.0,314.99,318.96,313.19,318.33,185883.0
2020-09-24 11:00:00,318.47,318.47,315.55,317.69,70674.0,318.47,318.47,315.55,317.69,70674.0
2020-09-24 11:30:00,317.75,319.42,317.5,319.05,81557.0,317.75,319.42,317.5,319.05,81557.0
2020-09-24 12:00:00,319.21,320.62,317.47,317.71,99456.0,319.21,320.62,317.47,317.71,99456.0
2020-09-24 12:30:00,317.75,317.96,315.69,317.78,94888.0,317.75,317.96,315.69,317.78,94888.0
2020-09-24 13:00:00,317.77,319.32,316.74,319.22,60382.0,317.77,319.32,316.74,319.22,60382.0
2020-09-24 13:30:00,319.31,320.92,319.13,319.3,101828.0,319.31,320.92,319.13,319.3,101828.0
2020-09-24 14:00:00,319.35,320.39,317.99,318.34,79189.0,319.35,320.39,317.99,318.34,79189.0
2020-09-24 14:30:00,318.36,319.24,316.29,316.31,57132.0,318.36,319.24,316.29,316.31,57132.0
2020-09-24 15:00:00,316.23,317.21,314.0,314.36,111860.0,316.23,317.21,314.0,314.36,111860.0
2020-09-24 15:30:00,314.26,316.0,313.1,315.67,214914.0,314.26,316.0,313.1,315.67,214914.0
2020-09-25 09:30:00,315.61,316.5,309.3,313.85,109344.0,315.61,316.5,309.3,313.85,109344.0
2020-09-25 10:00:00,313.99,314.46,310.0,313.3,116024.0,313.99,314.46,310.0,313.3,116024.0
2020-09-25 10:30:00,313.46,313.81,311.12,311.44,95311.0,313.46,313.81,311.12,311.44,95311.0
2020-09-25 11:00:00,311.82,312.37,310.44,312.02,67274.0,311.82,312.37,310.44,312.02,67274.0
2020-09-25 11:30:00,312.15,312.26,309.86,309.9,55330.0,312.15,312.26,309.86,309.9,55330.0
2020-09-25 12:00:00,309.9,311.6,309.54,309.92,64544.0,309.9,311.6,309.54,309.92,64544.0
2020-09-25 12:30:00,309.97,311.29,308.59,310.69,62058.0,309.97,311.29,308.59,310.69,62058.0
2020-09-25 13:00:00,310.51,310.9,310.01,310.2,42366.0,310.51,310.9,310.01,310.2,42366.0
2020-09-25 13:30:00,310.21,312.19,309.96,312.0,39925.0,310.21,312.19,309.96,312.0,39925.0
2020-09-25 14:00:00,312.0,313.39,311.13,312.16,83480.0,312.0,313.39,311.13,312.16,83480.0
2020-09-25 14:30:00,312.11,313.73,311.72,313.72,45120.0,312.11,313.73,311.72,313.72,45120.0
2020-09-25 15:00:00,313.63,315.56,313.63,314.97,101975.0,313.63,315.56,313.63,314.97,101975.0
2020-09-25 15:30:00,314.88,316.39,314.27,315.48,154448.0,314.88,316.39,314.27,315.48,154448.0
2020-09-28 09:30:00,319.0,319.0,312.6,314.07,152822.0,319.0,319.0,312.6,314.07,152822.0
2020-09-28 10:00:00,314.05,315.18,312.96,313.85,83814.0,314.05,315.18,312.96,313.85,83814.0
2020-09-28 10:30:00,313.85,314.4,311.32,312.0,72903.0,313.85,314.4,311.32,312.0,72903.0
2020-09-28 11:00:00,311.87,313.18,311.55,312.84,40545.0,311.87,313.18,311.55,312.84,40545.0
2020-09-28 11:30:00,312.84,312.84,311.25,311.67,67643.0,312.84,312.84,311.25,311.67,67643.0
2020-09-28 12:00:00,311.54,312.0,310.59,312.0,36529.0,311.54,312.0,310.59,312.0,36529.0
2020-09-28 12:30:00,311.91,314.74,311.62,314.54,49730.0,311.91,314.74,311.62,314.54,49730.0
2020-09-28 13:00:00,314.76,316.75,314.29,316.17,69707.0,314.76,316.75,314.29,316.17,69707.0
2020-09-28 13:30:00,316.22,317.26,316.0,317.12,48055.0,316.22,317.26,316.0,317.12,48055.0
2020-09-28 14:00:00,317.15,318.48,315.97,316.57,42808.0,317.15,318.48,315.97,316.57,42808.0
2020-09-28 14:30:00,316.66,318.27,316.3,318.17,37502.0,316.66,318.27,316.3,318.17,37502.0
2020-09-28 15:00:00,318.13,318.48,317.54,318.19,41916.0,318.13,318.48,317.54,318.19,41916.0
2020-09-28 15:30:00,318.2,319.3,317.25,318.99,131026.0,318.2,319.3,317.25,318.99,131026.0
2020-09-29 09:30:00,318.74,319.77,315.97,318.89,72549.0,318.74,319.77,315.97,318.89,72549.0
2020-09-29 10:00:00,319.27,323.35,318.61,323.0,109196.0,319.27,323.35,318.61,323.0,109196.0
2020-09-29 10:30:00,322.81,323.01,318.34,320.07,63205.0,322.81,323.01,318.34,320.07,63205.0
2020-09-29 11:00:00,320.28,324.06,320.12,323.57,89023.0,320.28,324.06,320.12,323.57,89023.0
2020-09-29 11:30:00,323.57,324.93,322.66,323.82,90101.0,323.57,324.93,322.66,323.82,90101.0
2020-09-29 12:00:00,323.9,323.95,322.99,323.63,22018.0,323.9,323.95,322.99,323.63,22018.0
2020-09-29 12:30:00,323.67,325.22,323.44,324.04,55842.0,323.67,325.22,323.44,324.04,55842.0
2020-09-29 13:00:00,324.05,324.2,322.22,323.91,37908.0,324.05,324.2,322.22,323.91,37908.0
2020-09-29 13:30:00,323.98,324.92,323.32,324.85,25175.0,323.98,324.92,323.32,324.85,25175.0
2020-09-29 14:00:00,324.91,324.92,324.06,324.43,30883.0,324.91,324.92,324.06,324.43,30883.0
2020-09-29 14:30:00,324.39,325.24,324.16,324.19,50061.0,324.39,325.24,324.16,324.19,50061.0
2020-09-29 15:00:00,324.24,324.95,323.61,324.14,71042.0,324.24,324.95,323.61,324.14,71042.0
2020-09-29 15:30:00,324.03,324.67,323.35,323.49,125068.0,324.03,324.67,323.35,323.49,125068.0
2020-09-30 09:30:00,329.0,333.0,327.76,331.76,268723.0,329.0,333.0,327.76,331.76,268723.0
2020-09-30 10:00:00,331.93,332.17,327.1,329.54,131556.0,331.93,332.17,327.1,329.54,131556.0
2020-09-30 10:30:00,329.53,330.63,328.0,328.1,59709.0,329.53,330.63,328.0,328.1,59709.0
2020-09-30 11:00:00,327.99,330.22,326.81,329.5,58010.0,327.99,330.22,326.81,329.5,58010.0
2020-09-30 11:30:00,329.4,331.87,329.07,331.52,87110.0,329.4,331.87,329.07,331.52,87110.0
2020-09-30 12:00:00,331.54,332.56,330.4,330.79,56743.0,331.54,332.56,330.4,330.79,56743.0
2020-09-30 12:30:00,330.73,331.56,330.07,331.56,50951.0,330.73,331.56,330.07,331.56,50951.0
2020-09-30 13:00:00,331.54,331.94,329.64,330.75,59003.0,331.54,331.94,329.64,330.75,59003.0
2020-09-30 13:30:00,330.77,332.82,330.7,332.48,45052.0,330.77,332.82,330.7,332.48,45052.0
2020-09-30 14:00:00,332.59,334.35,331.09,333.06,73763.0,332.59,334.35,331.09,333.06,73763.0
2020-09-30 14:30:00,332.9,332.9,328.65,330.45,68879.0,332.9,332.9,328.65,330.45,68879.0
2020-09-30 15:00:00,330.62,331.68,327.68,329.12,56762.0,330.62,331.68,327.68,329.12,56762.0
2020-09-30 15:30:00,328.7,330.4,328.13,329.44,197744.0,328.7,330.4,328.13,329.44,197744.0
2020-10-01 09:30:00,334.01,336.67,332.62,335.78,152855.0,334.01,336.67,332.62,335.78,152855.0
2020-10-01 10:00:00,335.79,337.59,335.39,337.25,105859.0,335.79,337.59,335.39,337.25,105859.0
2020-10-01 10:30:00,336.84,339.65,336.74,338.66,87156.0,336.84,339.65,336.74,338.66,87156.0
2020-10-01 11:00:00,338.83,339.0,337.01,338.62,41194.0,338.83,339.0,337.01,338.62,41194.0
2020-10-01 11:30:00,338.89,339.68,337.1,338.09,52365.0,338.89,339.68,337.1,338.09,52365.0
2020-10-01 12:00:00,338.12,341.15,337.09,340.72,59762.0,338.12,341.15,337.09,340.72,59762.0
2020-10-01 12:30:00,340.81,341.0,339.66,340.04,48818.0,340.81,341.0,339.66,340.04,48818.0
2020-10-01 13:00:00,340.25,340.5,339.67,340.01,26681.0,340.25,340.5,339.67,340.01,26681.0
2020-10-01 13:30:00,340.0,343.27,340.0,342.12,57032.0,340.0,343.27,340.0,342.12,57032.0
2020-10-01 14:00:00,341.94,342.44,338.94,340.74,87247.0,341.94,342.44,338.94,340.74,87247.0
2020-10-01 14:30:00,340.63,342.12,340.03,340.77,71140.0,340.63,342.12,340.03,340.77,71140.0
2020-10-01 15:00:00,340.88,341.64,338.82,338.82,55142.0,340.88,341.64,338.82,338.82,55142.0
2020-10-01 15:30:00,339.03,341.39,338.2,341.17,142062.0,339.03,341.39,338.2,341.17,142062.0
2020-10-02 09:30:00,333.22,337.55,330.39,336.3,231702.0,333.22,337.55,330.39,336.3,231702.0
2020-10-02 10:00:00,336.0,339.27,335.93,337.28,105262.0,336.0,339.27,335.93,337.28,105262.0
2020-10-02 10:30:00,336.86,337.39,335.03,336.0,58898.0,336.86,337.39,335.03,336.0,58898.0
2020-10-02 11:00:00,335.78,336.33,334.15,335.11,66246.0,335.78,336.33,334.15,335.11,66246.0
2020-10-02 11:30:00,334.91,335.05,328.89,329.61,119190.0,334.91,335.05,328.89,329.61,119190.0
2020-10-02 12:00:00,329.4,331.3,327.73,330.67,106940.0,329.4,331.3,327.73,330.67,106940.0
2020-10-02 12:30:00,330.54,333.15,330.2,331.06,56091.0,330.54,333.15,330.2,331.06,56091.0
2020-10-02 13:00:00,331.06,332.3,329.71,331.69,36346.0,331.06,332.3,329.71,331.69,36346.0
2020-10-02 13:30:00,331.79,332.55,330.42,331.06,28205.0,331.79,332.55,330.42,331.06,28205.0
2020-10-02 14:00:00,330.96,332.62,330.9,331.66,32174.0,330.96,332.62,330.9,331.66,32174.0
2020-10-02 14:30:00,331.63,332.85,330.16,332.45,47518.0,331.63,332.85,330.16,332.45,47518.0
2020-10-02 15:00:00,332.23,333.64,330.99,333.44,54307.0,332.23,333.64,330.99,333.44,54307.0
2020-10-02 15:30:00,333.39,334.76,332.68,332.83,166638.0,333.39,334.76,332.68,332.83,166638.0
2020-10-05 09:30:00,334.0,334.55,327.02,330.24,157963.0,334.0,334.55,327.02,330.24,157963.0
2020-10-05 10:00:00,330.55,332.36,330.55,331.68,69666.0,330.55,332.36,330.55,331.68,69666.0
2020-10-05 10:30:00,331.96,335.5,331.61,333.75,93403.0,331.96,335.5,331.61,333.75,93403.0
2020-10-05 11:00:00,333.8,335.78,332.87,334.8,47501.0,333.8,335.78,332.87,334.8,47501.0
2020-10-05 11:30:00,334.31,335.07,332.06,333.5,39179.0,334.31,335.07,332.06,333.5,39179.0
2020-10-05 12:00:00,333.74,334.31,333.4,333.94,21137.0,333.74,334.31,333.4,333.94,21137.0
2020-10-05 12:30:00,333.91,336.96,333.82,336.86,46098.0,333.91,336.96,333.82,336.86,46098.0
2020-10-05 13:00:00,336.88,336.93,335.6,335.9,31992.0,336.88,336.93,335.6,335.9,31992.0
2020-10-05 13:30:00,335.95,335.95,334.61,335.51,44467.0,335.95,335.95,334.61,335.51,44467.0
2020-10-05 14:00:00,335.3,335.47,334.42,335.23,25939.0,335.3,335.47,334.42,335.23,25939.0
2020-10-05 14:30:00,335.33,337.15,335.3,336.69,28669.0,335.33,337.15,335.3,336.69,28669.0
2020-10-05 15:00:00,336.66,336.86,335.94,336.48,37438.0,336.66,336.86,335.94,336.48,37438.0
2020-10-05 15:30:00,336.47,337.97,335.86,337.88,107959.0,336.47,337.97,335.86,337.88,107959.0
2020-10-06 09:30:00,335.66,337.76,333.59,336.07,89779.0,335.66,337.76,333.59,336.07,89779.0
2020-10-06 10:00:00,336.24,339.49,336.24,338.55,61042.0,336.24,339.49,336.24,338.55,61042.0
2020-10-06 10:30:00,338.49,338.49,335.38,336.98,68574.0,338.49,338.49,335.38,336.98,68574.0
2020-10-06 11:00:00,336.72,336.92,334.99,336.21,35198.0,336.72,336.92,334.99,336.21,35198.0
2020-10-06 11:30:00,336.19,337.12,334.67,335.09,23789.0,336.19,337.12,334.67,335.09,23789.0
2020-10-06 12:00:00,335.31,335.7,334.87,335.46,37849.0,335.31,335.7,334.87,335.46,37849.0
2020-10-06 12:30:00,335.45,336.27,334.37,334.97,44508.0,335.45,336.27,334.37,334.97,44508.0
2020-10-06 13:00:00,334.97,337.5,334.86,337.35,37847.0,334.97,337.5,334.86,337.35,37847.0
2020-10-06 13:30:00,337.35,337.65,336.68,336.98,35480.0,337.35,337.65,336.68,336.98,35480.0
2020-10-06 14:00:00,336.98,337.2,336.08,336.28,22372.0,336.98,337.2,336.08,336.28,22372.0
2020-10-06 14:30:00,336.24,336.6,330.58,332.09,83419.0,336.24,336.6,330.58,332.09,83419.0
2020-10-06 15:00:00,331.74,331.8,327.39,329.87,176388.0,331.74,331.8,327.39,329.87,176388.0
2020-10-06 15:30:00,329.75,332.25,327.45,329.36,184629.0,329.75,332.25,327.45,329.36,184629.0
2020-10-07 09:30:00,333.32,338.73,333.09,337.0,157949.0,333.32,338.73,333.09,337.0,157949.0
2020-10-07 10:00:00,337.06,337.06,333.58,336.0,69813.0,337.06,337.06,333.58,336.0,69813.0
2020-10-07 10:30:00,336.0,338.39,335.7,338.16,54114.0,336.0,338.39,335.7,338.16,54114.0
2020-10-07 11:00:00,338.27,338.3,337.36,337.94,26468.0,338.27,338.3,337.36,337.94,26468.0
2020-10-07 11:30:00,337.95,338.46,337.0,337.06,32560.0,337.95,338.46,337.0,337.06,32560.0
2020-10-07 12:00:00,337.07,338.57,336.9,337.65,78687.0,337.07,338.57,336.9,337.65,78687.0
2020-10-07 12:30:00,337.5,338.24,337.15,338.2,19306.0,337.5,338.24,337.15,338.2,19306.0
2020-10-07 13:00:00,338.31,339.2,337.88,338.21,35032.0,338.31,339.2,337.88,338.21,35032.0
2020-10-07 13:30:00,338.3,338.39,337.48,337.61,12832.0,338.3,338.39,337.48,337.61,12832.0
2020-10-07 14:00:00,337.41,337.88,336.67,337.4,17041.0,337.41,337.88,336.67,337.4,17041.0
2020-10-07 14:30:00,337.48,338.88,336.85,338.24,26805.0,337.48,338.88,336.85,338.24,26805.0
2020-10-07 15:00:00,338.24,338.93,337.84,338.22,36057.0,338.24,338.93,337.84,338.22,36057.0
2020-10-07 15:30:00,338.27,339.2,337.8,338.92,158399.0,338.27,339.2,337.8,338.92,158399.0
2020-10-08 09:30:00,343.39,343.94,339.07,342.9,147282.0,343.39,343.94,339.07,342.9,147282.0
2020-10-08 10:00:00,342.91,343.0,338.91,339.94,49464.0,342.91,343.0,338.91,339.94,49464.0
2020-10-08 10:30:00,339.92,340.39,339.09,339.59,22433.0,339.92,340.39,339.09,339.59,22433.0
2020-10-08 11:00:00,339.59,339.86,338.22,338.7,29497.0,339.59,339.86,338.22,338.7,29497.0
2020-10-08 11:30:00,338.48,339.24,337.47,338.97,35988.0,338.48,339.24,337.47,338.97,35988.0
2020-10-08 12:00:00,338.93,340.71,338.81,340.46,28185.0,338.93,340.71,338.81,340.46,28185.0
2020-10-08 12:30:00,340.46,342.0,340.17,340.87,67000.0,340.46,342.0,340.17,340.87,67000.0
2020-10-08 13:00:00,341.01,341.06,340.02,340.66,15432.0,341.01,341.06,340.02,340.66,15432.0
2020-10-08 13:30:00,340.6,340.78,339.22,339.36,15559.0,340.6,340.78,339.22,339.36,15559.0
2020-10-08 14:00:00,339.58,339.86,339.11,339.24,14857.0,339.58,339.86,339.11,339.24,14857.0
2020-10-08 14:30:00,339.33,340.19,339.33,340.05,27446.0,339.33,340.19,339.33,340.05,27446.0
2020-10-08 15:00:00,340.05,340.13,338.34,338.72,45897.0,340.05,340.13,338.34,338.72,45897.0
2020-10-08 15:30:00,338.81,338.95,337.17,337.93,110986.0,338.81,338.95,337.17,337.93,110986.0
2020-10-09 09:30:00,340.81,343.11,338.4,341.51,127719.0,340.81,343.11,338.4,341.51,127719.0
2020-10-09 10:00:00,341.4,342.69,340.74,341.13,76106.0,341.4,342.69,340.74,341.13,76106.0
2020-10-09 10:30:00,341.3,341.49,339.06,339.57,66759.0,341.3,341.49,339.06,339.57,66759.0
2020-10-09 11:00:00,339.57,340.89,339.57,340.16,27739.0,339.57,340.89,339.57,340.16,27739.0
2020-10-09 11:30:00,340.24,344.38,340.24,343.55,73626.0,340.24,344.38,340.24,343.55,73626.0
2020-10-09 12:00:00,343.67,347.29,343.59,346.19,170122.0,343.67,347.29,343.59,346.19,170122.0
2020-10-09 12:30:00,346.1,348.3,345.93,346.69,136373.0,346.1,348.3,345.93,346.69,136373.0
2020-10-09 13:00:00,346.7,347.46,346.19,346.87,52334.0,346.7,347.46,346.19,346.87,52334.0
2020-10-09 13:30:00,346.69,346.7,345.78,346.44,32303.0,346.69,346.7,345.78,346.44,32303.0
2020-10-09 14:00:00,346.4,346.56,345.32,346.54,65756.0,346.4,346.56,345.32,346.54,65756.0
2020-10-09 14:30:00,346.63,347.81,346.53,347.06,53064.0,346.63,347.81,346.53,347.06,53064.0
2020-10-09 15:00:00,347.09,349.35,346.84,348.72,96857.0,347.09,349.35,346.84,348.72,96857.0
2020-10-09 15:30:00,348.72,348.73,346.1,346.59,146626.0,348.72,348.73,346.1,346.59,146626.0
2020-10-12 09:30:00,351.2,351.55,342.82,344.64,173261.0,351.2,351.55,342.82,344.64,173261.0
2020-10-12 10:00:00,344.14,345.91,343.52,344.28,45757.0,344.14,345.91,343.52,344.28,45757.0
2020-10-12 10:30:00,344.18,345.38,343.17,344.76,43709.0,344.18,345.38,343.17,344.76,43709.0
2020-10-12 11:00:00,345.11,345.55,344.72,345.43,50574.0,345.11,345.55,344.72,345.43,50574.0
2020-10-12 11:30:00,345.04,346.44,344.69,345.54,42154.0,345.04,346.44,344.69,345.54,42154.0
2020-10-12 12:00:00,345.27,348.5,345.0,348.5,58491.0,345.27,348.5,345.0,348.5,58491.0
2020-10-12 12:30:00,348.48,348.82,346.44,347.23,22947.0,348.48,348.82,346.44,347.23,22947.0
2020-10-12 13:00:00,347.25,348.85,347.01,348.29,23606.0,347.25,348.85,347.01,348.29,23606.0
2020-10-12 13:30:00,348.23,348.75,347.62,348.69,25066.0,348.23,348.75,347.62,348.69,25066.0
2020-10-12 14:00:00,348.63,350.2,348.63,349.47,63187.0,348.63,350.2,348.63,349.47,63187.0
2020-10-12 14:30:00,349.57,349.93,347.81,348.74,36964.0,349.57,349.93,347.81,348.74,36964.0
2020-10-12 15:00:00,348.85,349.48,347.42,348.07,27621.0,348.85,349.48,347.42,348.07,27621.0
2020-10-12 15:30:00,348.24,349.08,347.68,348.06,104811.0,348.24,349.08,347.68,348.06,104811.0
2020-10-13 09:30:00,350.0,352.79,348.2,351.53,145123.0,350.0,352.79,348.2,351.53,145123.0
2020-10-13 10:00:00,351.16,355.42,351.15,353.26,115786.0,351.16,355.42,351.15,353.26,115786.0
2020-10-13 10:30:00,353.21,355.54,352.25,355.38,54936.0,353.21,355.54,352.25,355.38,54936.0
2020-10-13 11:00:00,355.29,357.33,353.97,357.31,61907.0,355.29,357.33,353.97,357.31,61907.0
2020-10-13 11:30:00,357.07,358.82,356.88,358.37,54725.0,357.07,358.82,356.88,358.37,54725.0
2020-10-13 12:00:00,358.37,359.24,356.76,358.13,78663.0,358.37,359.24,356.76,358.13,78663.0
2020-10-13 12:30:00,357.89,357.89,356.24,357.41,29493.0,357.89,357.89,356.24,357.41,29493.0
2020-10-13 13:00:00,357.22,358.24,355.51,357.32,39292.0,357.22,358.24,355.51,357.32,39292.0
2020-10-13 13:30:00,357.12,358.61,356.23,356.35,26198.0,357.12,358.61,356.23,356.35,26198.0
2020-10-13 14:00:00,355.91,356.2,354.22,355.34,40301.0,355.91,356.2,354.22,355.34,40301.0
2020-10-13 14:30:00,355.1,356.89,354.15,356.4,37103.0,355.1,356.89,354.15,356.4,37103.0
2020-10-13 15:00:00,356.37,358.6,356.27,357.75,45293.0,356.37,358.6,356.27,357.75,45293.0
2020-10-13 15:30:00,357.71,358.12,356.14,356.29,105633.0,357.71,358.12,356.14,356.29,105633.0
2020-10-14 09:30:00,359.57,359.57,354.32,355.19,136570.0,359.57,359.57,354.32,355.19,136570.0
2020-10-14 10:00:00,355.42,355.42,352.24,353.25,44188.0,355.42,355.42,352.24,353.25,44188.0
2020-10-14 10:30:00,353.19,354.17,352.7,353.23,28922.0,353.19,354.17,352.7,353.23,28922.0
2020-10-14 11:00:00,353.55,355.4,352.89,354.09,17859.0,353.55,355.4,352.89,354.09,17859.0
2020-10-14 11:30:00,353.78,354.22,348.69,349.01,39551.0,353.78,354.22,348.69,349.01,39551.0
2020-10-14 12:00:00,349.14,349.56,346.3,347.75,72692.0,349.14,349.56,346.3,347.75,72692.0
2020-10-14 12:30:00,347.85,351.01,347.5,349.99,77113.0,347.85,351.01,347.5,349.99,77113.0
2020-10-14 13:00:00,350.0,351.95,349.89,351.68,24720.0,350.0,351.95,349.89,351.68,24720.0
2020-10-14 13:30:00,351.79,351.79,350.39,351.23,24621.0,351.79,351.79,350.39,351.23,24621.0
2020-10-14 14:00:00,351.23,351.98,350.46,350.83,24257.0,351.23,351.98,350.46,350.83,24257.0
2020-10-14 14:30:00,350.81,351.79,349.7,351.59,27352.0,350.81,351.79,349.7,351.59,27352.0
2020-10-14 15:00:00,351.71,352.95,351.32,352.14,28735.0,351.71,352.95,351.32,352.14,28735.0
2020-10-14 15:30:00,352.14,353.74,351.93,352.0,77936.0,352.14,353.74,351.93,352.0,77936.0
2020-10-15 09:30:00,345.26,351.84,345.0,351.17,92556.0,345.26,351.84,345.0,351.17,92556.0
2020-10-15 10:00:00,350.88,350.89,348.95,349.21,23015.0,350.88,350.89,348.95,349.21,23015.0
2020-10-15 10:30:00,349.21,349.88,346.67,349.7,29673.0,349.21,349.88,346.67,349.7,29673.0
2020-10-15 11:00:00,350.0,352.0,348.42,351.14,32354.0,350.0,352.0,348.42,351.14,32354.0
2020-10-15 11:30:00,351.74,353.23,351.17,351.53,26840.0,351.74,353.23,351.17,351.53,26840.0
2020-10-15 12:00:00,351.08,351.42,349.03,349.14,17199.0,351.08,351.42,349.03,349.14,17199.0
2020-10-15 12:30:00,349.28,349.5,348.21,349.46,11631.0,349.28,349.5,348.21,349.46,11631.0
2020-10-15 13:00:00,349.44,349.7,348.24,348.24,18208.0,349.44,349.7,348.24,348.24,18208.0
2020-10-15 13:30:00,348.29,351.98,348.28,350.82,31122.0,348.29,351.98,348.28,350.82,31122.0
2020-10-15 14:00:00,350.82,351.27,350.26,351.11,15091.0,350.82,351.27,350.26,351.11,15091.0
2020-10-15 14:30:00,351.56,352.07,350.93,352.07,11678.0,351.56,352.07,350.93,352.07,11678.0
2020-10-15 15:00:00,352.22,354.34,351.91,354.05,34276.0,352.22,354.34,351.91,354.05,34276.0
2020-10-15 15:30:00,354.14,354.73,353.39,353.6,76469.0,354.14,354.73,353.39,353.6,76469.0
2020-10-16 09:30:00,356.52,358.57,354.08,356.35,109695.0,356.52,358.57,354.08,356.35,109695.0
2020-10-16 10:00:00,356.35,357.4,354.9,355.43,30902.0,356.35,357.4,354.9,355.43,30902.0
2020-10-16 10:30:00,355.7,356.26,351.51,351.87,39034.0,355.7,356.26,351.51,351.87,39034.0
2020-10-16 11:00:00,351.87,352.03,348.29,349.38,49146.0,351.87,352.03,348.29,349.38,49146.0
2020-10-16 11:30:00,349.73,351.37,349.7,351.37,19070.0,349.73,351.37,349.7,351.37,19070.0
2020-10-16 12:00:00,351.24,352.19,350.25,352.05,22331.0,351.24,352.19,350.25,352.05,22331.0
2020-10-16 12:30:00,352.16,352.76,351.05,352.51,16407.0,352.16,352.76,351.05,352.51,16407.0
2020-10-16 13:00:00,352.48,353.26,352.37,352.98,18490.0,352.48,353.26,352.37,352.98,18490.0
2020-10-16 13:30:00,352.94,353.17,352.23,352.57,12057.0,352.94,353.17,352.23,352.57,12057.0
2020-10-16 14:00:00,352.73,353.44,352.28,353.34,18698.0,352.73,353.44,352.28,353.34,18698.0
2020-10-16 14:30:00,353.47,354.01,353.08,353.62,22556.0,353.47,354.01,353.08,353.62,22556.0
2020-10-16 15:00:00,353.68,353.83,352.11,352.11,31913.0,353.68,353.83,352.11,352.11,31913.0
2020-10-16 15:30:00,352.18,352.26,349.38,350.14,106807.0,352.18,352.26,349.38,350.14,106807.0
2020-10-19 09:30:00,351.0,352.31,346.87,346.87,77463.0,351.0,352.31,346.87,346.87,77463.0
2020-10-19 10:00:00,346.68,349.71,346.5,349.49,46303.0,346.68,349.71,346.5,349.49,46303.0
2020-10-19 10:30:00,349.22,349.23,346.0,347.61,23480.0,349.22,349.23,346.0,347.61,23480.0
2020-10-19 11:00:00,347.21,349.67,346.54,347.33,26976.0,347.21,349.67,346.54,347.33,26976.0
2020-10-19 11:30:00,347.68,348.46,346.21,346.48,48550.0,347.68,348.46,346.21,346.48,48550.0
2020-10-19 12:00:00,346.4,347.45,344.38,345.05,55467.0,346.4,347.45,344.38,345.05,55467.0
2020-10-19 12:30:00,344.95,346.79,344.74,346.42,33478.0,344.95,346.79,344.74,346.42,33478.0
2020-10-19 13:00:00,346.5,347.12,345.21,345.21,19360.0,346.5,347.12,345.21,345.21,19360.0
2020-10-19 13:30:00,345.44,345.75,341.24,341.98,64768.0,345.44,345.75,341.24,341.98,64768.0
2020-10-19 14:00:00,342.05,342.37,340.53,342.23,51020.0,342.05,342.37,340.53,342.23,51020.0
2020-10-19 14:30:00,342.03,342.03,338.09,338.31,60520.0,342.03,342.03,338.09,338.31,60520.0
2020-10-19 15:00:00,338.28,339.31,336.73,338.9,77556.0,338.28,339.31,336.73,338.9,77556.0
2020-10-19 15:30:00,339.03,339.39,336.05,336.32,195452.0,339.03,339.39,336.05,336.32,195452.0
2020-10-20 09:30:00,338.26,338.64,334.14,335.59,128536.0,338.26,338.64,334.14,335.59,128536.0
2020-10-20 10:00:00,335.72,337.33,334.73,335.04,60684.0,335.72,337.33,334.73,335.04,60684.0
2020-10-20 10:30:00,335.42,336.33,334.05,334.51,46043.0,335.42,336.33,334.05,334.51,46043.0
2020-10-20 11:00:00,334.26,337.34,333.02,337.23,39135.0,334.26,337.34,333.02,337.23,39135.0
2020-10-20 11:30:00,337.6,337.87,335.89,336.42,41118.0,337.6,337.87,335.89,336.42,41118.0
2020-10-20 12:00:00,336.4,336.67,335.7,335.95,29947.0,336.4,336.67,335.7,335.95,29947.0
2020-10-20 12:30:00,335.84,336.9,334.6,335.31,26766.0,335.84,336.9,334.6,335.31,26766.0
2020-10-20 13:00:00,335.61,336.93,335.35,336.12,49879.0,335.61,336.93,335.35,336.12,49879.0
2020-10-20 13:30:00,336.12,336.82,334.75,335.52,31814.0,336.12,336.82,334.75,335.52,31814.0
2020-10-20 14:00:00,335.55,335.9,334.67,334.67,20889.0,335.55,335.9,334.67,334.67,20889.0
2020-10-20 14:30:00,334.74,334.87,332.69,332.91,43473.0,334.74,334.87,332.69,332.91,43473.0
2020-10-20 15:00:00,332.97,333.68,330.9,331.26,106461.0,332.97,333.68,330.9,331.26,106461.0
2020-10-20 15:30:00,331.18,332.66,329.88,330.0,158079.0,331.18,332.66,329.88,330.0,158079.0
2020-10-21 09:30:00,331.16,335.66,330.03,335.22,94011.0,331.16,335.66,330.03,335.22,94011.0
2020-10-21 10:00:00,335.15,336.66,334.03,335.06,77132.0,335.15,336.66,334.03,335.06,77132.0
2020-10-21 10:30:00,335.09,335.51,331.74,331.93,56466.0,335.09,335.51,331.74,331.93,56466.0
2020-10-21 11:00:00,331.9,331.9,328.5,329.79,101708.0,331.9,331.9,328.5,329.79,101708.0
2020-10-21 11:30:00,329.87,332.16,328.67,328.67,77403.0,329.87,332.16,328.67,328.67,77403.0
2020-10-21 12:00:00,328.92,332.54,328.88,330.77,87420.0,328.92,332.54,328.88,330.77,87420.0
2020-10-21 12:30:00,330.73,331.0,328.6,328.88,58955.0,330.73,331.0,328.6,328.88,58955.0
2020-10-21 13:00:00,328.67,329.64,328.5,329.0,37880.0,328.67,329.64,328.5,329.0,37880.0
2020-10-21 13:30:00,329.2,329.71,327.97,328.3,40431.0,329.2,329.71,327.97,328.3,40431.0
2020-10-21 14:00:00,328.45,329.42,327.58,328.93,31165.0,328.45,329.42,327.58,328.93,31165.0
2020-10-21 14:30:00,328.79,329.52,328.26,329.19,62422.0,328.79,329.52,328.26,329.19,62422.0
2020-10-21 15:00:00,329.39,330.23,328.83,329.18,46025.0,329.39,330.23,328.83,329.18,46025.0
2020-10-21 15:30:00,329.36,329.4,325.16,325.45,213009.0,329.36,329.4,325.16,325.45,213009.0
2020-10-22 09:30:00,327.34,327.37,323.51,324.39,68951.0,327.34,327.37,323.51,324.39,68951.0
2020-10-22 10:00:00,324.32,324.59,320.85,322.05,124838.0,324.32,324.59,320.85,322.05,124838.0
2020-10-22 10:30:00,322.17,322.3,316.48,318.72,131570.0,322.17,322.3,316.48,318.72,131570.0
2020-10-22 11:00:00,318.78,319.39,317.11,319.28,94464.0,318.78,319.39,317.11,319.28,94464.0
2020-10-22 11:30:00,319.23,319.94,317.67,317.81,47750.0,319.23,319.94,317.67,317.81,47750.0
2020-10-22 12:00:00,317.97,318.85,317.26,317.92,39245.0,317.97,318.85,317.26,317.92,39245.0
2020-10-22 12:30:00,317.81,318.42,317.0,317.86,102366.0,317.81,318.42,317.0,317.86,102366.0
2020-10-22 13:00:00,317.91,320.81,317.69,320.63,81295.0,317.91,320.81,317.69,320.63,81295.0
2020-10-22 13:30:00,320.9,322.44,319.45,321.18,59611.0,320.9,322.44,319.45,321.18,59611.0
2020-10-22 14:00:00,321.5,323.87,320.57,323.55,68383.0,321.5,323.87,320.57,323.55,68383.0
2020-10-22 14:30:00,323.63,325.16,323.42,324.49,90146.0,323.63,325.16,323.42,324.49,90146.0
2020-10-22 15:00:00,324.59,325.76,323.3,325.58,64000.0,324.59,325.76,323.3,325.58,64000.0
2020-10-22 15:30:00,325.59,326.18,324.95,325.94,150327.0,325.59,326.18,324.95,325.94,150327.0
2020-10-23 09:30:00,327.01,327.37,323.34,324.53,116093.0,327.01,327.37,323.34,324.53,116093.0
2020-10-23 10:00:00,324.37,325.98,322.82,325.81,34397.0,324.37,325.98,322.82,325.81,34397.0
2020-10-23 10:30:00,325.81,328.51,325.81,327.75,52204.0,325.81,328.51,325.81,327.75,52204.0
2020-10-23 11:00:00,327.94,329.56,327.4,328.34,33912.0,327.94,329.56,327.4,328.34,33912.0
2020-10-23 11:30:00,328.3,328.75,326.66,327.78,24516.0,328.3,328.75,326.66,327.78,24516.0
2020-10-23 12:00:00,327.61,328.54,326.89,327.49,46194.0,327.61,328.54,326.89,327.49,46194.0
2020-10-23 12:30:00,327.41,328.44,327.25,327.85,24800.0,327.41,328.44,327.25,327.85,24800.0
2020-10-23 13:00:00,327.99,330.91,327.86,330.35,52120.0,327.99,330.91,327.86,330.35,52120.0
2020-10-23 13:30:00,330.28,330.49,329.46,330.0,29658.0,330.28,330.49,329.46,330.0,29658.0
2020-10-23 14:00:00,330.03,331.07,329.87,331.02,53277.0,330.03,331.07,329.87,331.02,53277.0
2020-10-23 14:30:00,331.03,331.43,330.45,330.69,39274.0,331.03,331.43,330.45,330.69,39274.0
2020-10-23 15:00:00,330.8,331.88,330.73,331.85,51597.0,330.8,331.88,330.73,331.85,51597.0
2020-10-23 15:30:00,331.86,334.19,331.38,333.91,124247.0,331.86,334.19,331.38,333.91,124247.0
2020-10-26 09:30:00,336.06,340.85,335.0,339.6,186792.0,336.06,340.85,335.0,339.6,186792.0
2020-10-26 10:00:00,339.55,340.0,333.39,333.56,70313.0,339.55,340.0,333.39,333.56,70313.0
2020-10-26 10:30:00,333.56,335.44,331.56,332.19,54759.0,333.56,335.44,331.56,332.19,54759.0
2020-10-26 11:00:00,332.3,332.3,329.14,330.3,40614.0,332.3,332.3,329.14,330.3,40614.0
2020-10-26 11:30:00,330.06,330.9,329.17,329.69,26973.0,330.06,330.9,329.17,329.69,26973.0
2020-10-26 12:00:00,329.88,330.73,328.6,330.52,35551.0,329.88,330.73,328.6,330.52,35551.0
2020-10-26 12:30:00,330.35,330.98,327.2,328.0,146483.0,330.35,330.98,327.2,328.0,146483.0
2020-10-26 13:00:00,328.0,328.85,326.0,326.2,28491.0,328.0,328.85,326.0,326.2,28491.0
2020-10-26 13:30:00,326.19,329.12,325.65,328.77,46834.0,326.19,329.12,325.65,328.77,46834.0
2020-10-26 14:00:00,328.71,329.91,328.15,328.96,33557.0,328.71,329.91,328.15,328.96,33557.0
2020-10-26 14:30:00,328.95,330.82,328.82,330.6,39206.0,328.95,330.82,328.82,330.6,39206.0
2020-10-26 15:00:00,330.61,331.18,328.93,329.95,47800.0,330.61,331.18,328.93,329.95,47800.0
2020-10-26 15:30:00,330.06,331.8,329.45,331.77,116075.0,330.06,331.8,329.45,331.77,116075.0
2020-10-27 09:30:00,332.88,337.29,331.6,333.31,67922.0,332.88,337.29,331.6,333.31,67922.0
2020-10-27 10:00:00,333.56,334.91,330.51,331.49,39704.0,333.56,334.91,330.51,331.49,39704.0
2020-10-27 10:30:00,331.32,334.6,331.0,333.75,43305.0,331.32,334.6,331.0,333.75,43305.0
2020-10-27 11:00:00,333.9,335.04,333.56,333.57,23747.0,333.9,335.04,333.56,333.57,23747.0
2020-10-27 11:30:00,333.75,335.18,332.6,334.92,15984.0,333.75,335.18,332.6,334.92,15984.0
2020-10-27 12:00:00,334.9,334.9,333.01,333.08,12484.0,334.9,334.9,333.01,333.08,12484.0
2020-10-27 12:30:00,332.93,334.16,332.75,333.27,14893.0,332.93,334.16,332.75,333.27,14893.0
2020-10-27 13:00:00,333.01,334.31,331.84,333.76,124581.0,333.01,334.31,331.84,333.76,124581.0
2020-10-27 13:30:00,333.64,335.28,333.64,334.25,14284.0,333.64,335.28,333.64,334.25,14284.0
2020-10-27 14:00:00,334.03,334.59,332.63,333.31,14576.0,334.03,334.59,332.63,333.31,14576.0
2020-10-27 14:30:00,333.32,333.46,332.18,333.05,18487.0,333.32,333.46,332.18,333.05,18487.0
2020-10-27 15:00:00,332.91,333.85,332.79,333.01,20747.0,332.91,333.85,332.79,333.01,20747.0
2020-10-27 15:30:00,333.08,334.7,333.06,333.67,101072.0,333.08,334.7,333.06,333.67,101072.0
2020-10-28 09:30:00,330.39,332.89,329.69,331.14,103216.0,330.39,332.89,329.69,331.14,103216.0
2020-10-28 10:00:00,330.53,332.66,327.88,328.01,65494.0,330.53,332.66,327.88,328.01,65494.0
2020-10-28 10:30:00,327.78,329.64,326.26,327.78,71658.0,327.78,329.64,326.26,327.78,71658.0
2020-10-28 11:00:00,327.57,329.57,327.3,328.18,18594.0,327.57,329.57,327.3,328.18,18594.0
2020-10-28 11:30:00,328.33,331.19,327.83,330.3,23989.0,328.33,331.19,327.83,330.3,23989.0
2020-10-28 12:00:00,330.16,330.79,329.33,329.63,22239.0,330.16,330.79,329.33,329.63,22239.0
2020-10-28 12:30:00,329.36,330.41,328.56,329.35,22077.0,329.36,330.41,328.56,329.35,22077.0
2020-10-28 13:00:00,329.16,330.18,328.15,329.18,49304.0,329.16,330.18,328.15,329.18,49304.0
2020-10-28 13:30:00,329.02,332.07,328.85,331.63,22887.0,329.02,332.07,328.85,331.63,22887.0
2020-10-28 14:00:00,331.67,331.87,330.46,331.87,20798.0,331.67,331.87,330.46,331.87,20798.0
2020-10-28 14:30:00,331.87,332.12,330.72,331.68,41167.0,331.87,332.12,330.72,331.68,41167.0
2020-10-28 15:00:00,331.67,333.0,330.75,331.87,45265.0,331.67,333.0,330.75,331.87,45265.0
2020-10-28 15:30:00,331.85,332.79,329.44,329.56,127994.0,331.85,332.79,329.44,329.56,127994.0
2020-10-29 09:30:00,333.01,333.01,326.42,328.09,68896.0,333.01,333.01,326.42,328.09,68896.0
2020-10-29 10:00:00,328.36,331.0,327.96,330.68,37294.0,328.36,331.0,327.96,330.68,37294.0
2020-10-29 10:30:00,330.96,331.56,329.36,329.98,34192.0,330.96,331.56,329.36,329.98,34192.0
2020-10-29 11:00:00,329.85,332.12,329.47,331.04,29208.0,329.85,332.12,329.47,331.04,29208.0
2020-10-29 11:30:00,331.26,331.53,329.76,330.7,20885.0,331.26,331.53,329.76,330.7,20885.0
2020-10-29 12:00:00,331.07,331.14,329.23,329.91,23915.0,331.07,331.14,329.23,329.91,23915.0
2020-10-29 12:30:00,330.08,330.51,329.52,330.29,10356.0,330.08,330.51,329.52,330.29,10356.0
2020-10-29 13:00:00,330.44,331.41,330.18,331.33,21345.0,330.44,331.41,330.18,331.33,21345.0
2020-10-29 13:30:00,331.31,332.18,330.71,331.82,31771.0,331.31,332.18,330.71,331.82,31771.0
2020-10-29 14:00:00,331.96,334.18,331.85,334.18,31864.0,331.96,334.18,331.85,334.18,31864.0
2020-10-29 14:30:00,334.18,335.2,333.04,333.17,28113.0,334.18,335.2,333.04,333.17,28113.0
2020-10-29 15:00:00,333.25,334.22,332.0,332.08,24728.0,333.25,334.22,332.0,332.08,24728.0
2020-10-29 15:30:00,332.24,332.93,329.93,329.98,58784.0,332.24,332.93,329.93,329.98,58784.0
2020-10-30 09:30:00,326.69,328.67,323.37,327.0,87514.0,326.69,328.67,323.37,327.0,87514.0
2020-10-30 10:00:00,326.67,327.35,318.83,319.4,66054.0,326.67,327.35,318.83,319.4,66054.0
2020-10-30 10:30:00,319.31,321.8,314.9,315.31,157310.0,319.31,321.8,314.9,315.31,157310.0
2020-10-30 11:00:00,315.38,318.25,315.38,315.84,49945.0,315.38,318.25,315.38,315.84,49945.0
2020-10-30 11:30:00,315.83,316.38,314.63,315.28,58438.0,315.83,316.38,314.63,315.28,58438.0
2020-10-30 12:00:00,315.13,319.9,314.98,319.9,74331.0,315.13,319.9,314.98,319.9,74331.0
2020-10-30 12:30:00,319.8,319.9,317.74,317.96,37420.0,319.8,319.9,317.74,317.96,37420.0
2020-10-30 13:00:00,317.87,318.98,317.28,318.18,20417.0,317.87,318.98,317.28,318.18,20417.0
2020-10-30 13:30:00,318.26,320.54,317.59,320.35,45048.0,318.26,320.54,317.59,320.35,45048.0
2020-10-30 14:00:00,320.15,321.93,318.0,318.16,48041.0,320.15,321.93,318.0,318.16,48041.0
2020-10-30 14:30:00,318.02,319.52,317.53,319.04,26603.0,318.02,319.52,317.53,319.04,26603.0
2020-10-30 15:00:00,318.82,319.58,317.37,317.42,46643.0,318.82,319.58,317.37,317.42,46643.0
2020-10-30 15:30:00,317.72,319.67,317.08,319.67,123032.0,317.72,319.67,317.08,319.67,123032.0
2020-11-02 09:30:00,321.02,324.23,319.05,323.28,126147.0,321.02,324.23,319.05,323.28,126147.0
2020-11-02 10:00:00,323.47,324.11,321.24,321.51,49041.0,323.47,324.11,321.24,321.51,49041.0
2020-11-02 10:30:00,321.61,321.61,318.89,319.51,55643.0,321.61,321.61,318.89,319.51,55643.0
2020-11-02 11:00:00,319.78,320.61,316.12,316.23,41159.0,319.78,320.61,316.12,316.23,41159.0
2020-11-02 11:30:00,316.05,317.99,315.45,317.0,64292.0,316.05,317.99,315.45,317.0,64292.0
2020-11-02 12:00:00,317.0,317.0,314.62,315.39,77046.0,317.0,317.0,314.62,315.39,77046.0
2020-11-02 12:30:00,315.59,316.15,311.65,311.94,55651.0,315.59,316.15,311.65,311.94,55651.0
2020-11-02 13:00:00,311.94,312.04,308.81,309.93,55828.0,311.94,312.04,308.81,309.93,55828.0
2020-11-02 13:30:00,310.25,311.38,308.0,308.45,36624.0,310.25,311.38,308.0,308.45,36624.0
2020-11-02 14:00:00,308.39,311.19,307.81,311.18,35938.0,308.39,311.19,307.81,311.18,35938.0
2020-11-02 14:30:00,310.99,312.36,309.72,312.07,47275.0,310.99,312.36,309.72,312.07,47275.0
2020-11-02 15:00:00,311.99,313.37,311.79,312.94,41849.0,311.99,313.37,311.79,312.94,41849.0
2020-11-02 15:30:00,313.07,315.84,312.85,315.33,86696.0,313.07,315.84,312.85,315.33,86696.0
2020-11-03 09:30:00,318.11,318.11,312.05,317.13,131425.0,318.11,318.11,312.05,317.13,131425.0
2020-11-03 10:00:00,317.39,322.62,317.39,321.74,67371.0,317.39,322.62,317.39,321.74,67371.0
2020-11-03 10:30:00,321.84,324.1,319.72,324.1,59341.0,321.84,324.1,319.72,324.1,59341.0
2020-11-03 11:00:00,324.24,324.91,322.07,322.66,37979.0,324.24,324.91,322.07,322.66,37979.0
2020-11-03 11:30:00,322.67,324.59,322.24,323.23,26861.0,322.67,324.59,322.24,323.23,26861.0
2020-11-03 12:00:00,323.23,326.34,322.3,326.03,42881.0,323.23,326.34,322.3,326.03,42881.0
2020-11-03 12:30:00,326.28,326.62,324.23,324.49,37113.0,326.28,326.62,324.23,324.49,37113.0
2020-11-03 13:00:00,324.49,325.0,324.19,324.78,28678.0,324.49,325.0,324.19,324.78,28678.0
2020-11-03 13:30:00,324.93,325.74,323.06,324.01,29544.0,324.93,325.74,323.06,324.01,29544.0
2020-11-03 14:00:00,323.77,325.66,323.7,324.99,31126.0,323.77,325.66,323.7,324.99,31126.0
2020-11-03 14:30:00,325.01,327.5,324.82,326.94,34035.0,325.01,327.5,324.82,326.94,34035.0
2020-11-03 15:00:00,326.78,327.25,325.54,327.0,70435.0,326.78,327.25,325.54,327.0,70435.0
2020-11-03 15:30:00,327.06,328.86,326.7,327.0,136576.0,327.06,328.86,326.7,327.0,136576.0
2020-11-04 09:30:00,336.75,341.0,331.07,335.99,181348.0,336.75,341.0,331.07,335.99,181348.0
2020-11-04 10:00:00,335.98,340.6,334.49,339.53,72133.0,335.98,340.6,334.49,339.53,72133.0
2020-11-04 10:30:00,339.48,340.21,336.62,339.85,70317.0,339.48,340.21,336.62,339.85,70317.0
2020-11-04 11:00:00,339.85,339.85,337.17,338.29,22593.0,339.85,339.85,337.17,338.29,22593.0
2020-11-04 11:30:00,338.31,338.39,336.69,337.37,45355.0,338.31,338.39,336.69,337.37,45355.0
2020-11-04 12:00:00,337.47,340.18,337.47,339.97,46241.0,337.47,340.18,337.47,339.97,46241.0
2020-11-04 12:30:00,339.84,342.22,339.83,340.67,42520.0,339.84,342.22,339.83,340.67,42520.0
2020-11-04 13:00:00,340.82,340.83,338.38,338.61,32381.0,340.82,340.83,338.38,338.61,32381.0
2020-11-04 13:30:00,338.69,340.41,338.22,339.27,42412.0,338.69,340.41,338.22,339.27,42412.0
2020-11-04 14:00:00,339.45,341.65,338.54,341.24,26738.0,339.45,341.65,338.54,341.24,26738.0
2020-11-04 14:30:00,341.41,342.09,340.37,341.71,35461.0,341.41,342.09,340.37,341.71,35461.0
2020-11-04 15:00:00,341.93,342.25,339.19,339.32,51943.0,341.93,342.25,339.19,339.32,51943.0
2020-11-04 15:30:00,339.41,341.37,339.33,340.64,141834.0,339.41,341.37,339.33,340.64,141834.0
2020-11-05 09:30:00,348.99,348.99,341.93,341.94,99378.0,348.99,348.99,341.93,341.94,99378.0
2020-11-05 10:00:00,342.23,343.98,338.25,339.66,88153.0,342.23,343.98,338.25,339.66,88153.0
2020-11-05 10:30:00,339.23,343.5,339.23,342.56,53510.0,339.23,343.5,339.23,342.56,53510.0
2020-11-05 11:00:00,342.75,344.11,341.88,344.11,57653.0,342.75,344.11,341.88,344.11,57653.0
2020-11-05 11:30:00,344.11,344.57,343.26,344.57,40474.0,344.11,344.57,343.26,344.57,40474.0
2020-11-05 12:00:00,344.59,344.95,340.33,341.17,59567.0,344.59,344.95,340.33,341.17,59567.0
2020-11-05 12:30:00,341.45,342.71,340.62,342.47,21619.0,341.45,342.71,340.62,342.47,21619.0
2020-11-05 13:00:00,342.59,345.87,342.5,345.87,46924.0,342.59,345.87,342.5,345.87,46924.0
2020-11-05 13:30:00,345.88,346.15,345.09,345.43,35639.0,345.88,346.15,345.09,345.43,35639.0
2020-11-05 14:00:00,345.4,347.49,344.75,347.49,52374.0,345.4,347.49,344.75,347.49,52374.0
2020-11-05 14:30:00,347.38,347.74,346.02,347.02,39853.0,347.38,347.74,346.02,347.02,39853.0
2020-11-05 15:00:00,347.05,348.2,346.4,348.2,37533.0,347.05,348.2,346.4,348.2,37533.0
2020-11-05 15:30:00,348.18,348.4,346.15,347.18,92062.0,348.18,348.4,346.15,347.18,92062.0
2020-11-06 09:30:00,347.99,349.64,344.21,345.68,75834.0,347.99,349.64,344.21,345.68,75834.0
2020-11-06 10:00:00,346.49,348.8,345.76,348.63,39379.0,346.49,348.8,345.76,348.63,39379.0
2020-11-06 10:30:00,348.46,348.73,346.52,346.79,33848.0,348.46,348.73,346.52,346.79,33848.0
2020-11-06 11:00:00,346.64,348.21,345.61,346.25,34193.0,346.64,348.21,345.61,346.25,34193.0
2020-11-06 11:30:00,346.77,348.52,346.13,347.76,31026.0,346.77,348.52,346.13,347.76,31026.0
2020-11-06 12:00:00,347.86,347.97,344.79,345.0,19463.0,347.86,347.97,344.79,345.0,19463.0
2020-11-06 12:30:00,345.02,346.73,344.34,346.11,13502.0,345.02,346.73,344.34,346.11,13502.0
2020-11-06 13:00:00,346.23,347.68,346.23,346.35,16119.0,346.23,347.68,346.23,346.35,16119.0
2020-11-06 13:30:00,346.06,346.88,345.28,346.54,18682.0,346.06,346.88,345.28,346.54,18682.0
2020-11-06 14:00:00,346.65,347.34,345.33,345.77,14825.0,346.65,347.34,345.33,345.77,14825.0
2020-11-06 14:30:00,345.52,346.12,343.96,344.21,23886.0,345.52,346.12,343.96,344.21,23886.0
2020-11-06 15:00:00,344.12,345.26,343.02,344.42,37417.0,344.12,345.26,343.02,344.42,37417.0
2020-11-06 15:30:00,344.42,345.03,343.71,344.1,76350.0,344.42,345.03,343.71,344.1,76350.0
2020-11-09 09:30:00,351.5,353.93,334.55,335.53,302235.0,351.5,353.93,334.55,335.53,302235.0
2020-11-09 10:00:00,336.07,337.79,334.57,337.0,118850.0,336.07,337.79,334.57,337.0,118850.0
2020-11-09 10:30:00,336.75,337.87,333.17,336.5,88771.0,336.75,337.87,333.17,336.5,88771.0
2020-11-09 11:00:00,336.53,339.26,334.22,338.1,47430.0,336.53,339.26,334.22,338.1,47430.0
2020-11-09 11:30:00,337.86,340.59,336.24,336.94,48281.0,337.86,340.59,336.24,336.94,48281.0
2020-11-09 12:00:00,336.5,339.17,334.85,337.28,34331.0,336.5,339.17,334.85,337.28,34331.0
2020-11-09 12:30:00,337.28,339.36,336.31,339.36,22638.0,337.28,339.36,336.31,339.36,22638.0
2020-11-09 13:00:00,339.62,341.0,337.7,338.49,29948.0,339.62,341.0,337.7,338.49,29948.0
2020-11-09 13:30:00,338.51,338.79,337.47,338.04,20629.0,338.51,338.79,337.47,338.04,20629.0
2020-11-09 14:00:00,338.21,338.5,334.85,335.2,38118.0,338.21,338.5,334.85,335.2,38118.0
2020-11-09 14:30:00,334.98,336.59,333.92,334.08,42718.0,334.98,336.59,333.92,334.08,42718.0
2020-11-09 15:00:00,334.08,335.02,331.14,331.28,53529.0,334.08,335.02,331.14,331.28,53529.0
2020-11-09 15:30:00,331.35,332.2,326.65,326.96,180177.0,331.35,332.2,326.65,326.96,180177.0
2020-11-10 09:30:00,326.01,326.62,319.15,320.3,182628.0,326.01,326.62,319.15,320.3,182628.0
2020-11-10 10:00:00,320.14,323.37,316.33,316.33,86502.0,320.14,323.37,316.33,316.33,86502.0
2020-11-10 10:30:00,316.44,316.94,311.04,315.5,110179.0,316.44,316.94,311.04,315.5,110179.0
2020-11-10 11:00:00,315.71,324.13,315.71,323.97,59043.0,315.71,324.13,315.71,323.97,59043.0
2020-11-10 11:30:00,323.8,327.25,323.1,326.34,69958.0,323.8,327.25,323.1,326.34,69958.0
2020-11-10 12:00:00,326.05,328.52,325.27,325.3,41929.0,326.05,328.52,325.27,325.3,41929.0
2020-11-10 12:30:00,325.45,327.38,324.43,327.24,29418.0,325.45,327.38,324.43,327.24,29418.0
2020-11-10 13:00:00,327.37,328.0,324.15,324.64,26044.0,327.37,328.0,324.15,324.64,26044.0
2020-11-10 13:30:00,324.38,325.04,322.65,323.81,26930.0,324.38,325.04,322.65,323.81,26930.0
2020-11-10 14:00:00,324.26,325.95,320.55,321.53,43620.0,324.26,325.95,320.55,321.53,43620.0
2020-11-10 14:30:00,321.28,322.97,321.02,322.38,46265.0,321.28,322.97,321.02,322.38,46265.0
2020-11-10 15:00:00,322.38,323.38,320.65,322.09,66977.0,322.38,323.38,320.65,322.09,66977.0
2020-11-10 15:30:00,322.18,322.79,320.74,321.86,128942.0,322.18,322.79,320.74,321.86,128942.0
2020-11-11 09:30:00,327.44,331.84,322.19,328.74,111332.0,327.44,331.84,322.19,328.74,111332.0
2020-11-11 10:00:00,329.33,332.11,328.01,328.65,33707.0,329.33,332.11,328.01,328.65,33707.0
2020-11-11 10:30:00,329.24,332.6,328.98,332.09,17298.0,329.24,332.6,328.98,332.09,17298.0
2020-11-11 11:00:00,332.39,333.53,331.15,332.58,23012.0,332.39,333.53,331.15,332.58,23012.0
2020-11-11 11:30:00,332.7,334.79,331.51,334.51,24500.0,332.7,334.79,331.51,334.51,24500.0
2020-11-11 12:00:00,334.92,335.23,333.0,333.23,30783.0,334.92,335.23,333.0,333.23,30783.0
2020-11-11 12:30:00,333.35,334.83,332.63,333.86,20444.0,333.35,334.83,332.63,333.86,20444.0
2020-11-11 13:00:00,333.63,336.0,333.4,335.35,28781.0,333.63,336.0,333.4,335.35,28781.0
2020-11-11 13:30:00,335.28,335.61,334.45,335.04,29586.0,335.28,335.61,334.45,335.04,29586.0
2020-11-11 14:00:00,335.09,335.7,334.13,334.14,27254.0,335.09,335.7,334.13,334.14,27254.0
2020-11-11 14:30:00,334.36,335.4,333.88,334.68,44251.0,334.36,335.4,333.88,334.68,44251.0
2020-11-11 15:00:00,334.58,336.3,334.0,336.0,40180.0,334.58,336.3,334.0,336.0,40180.0
2020-11-11 15:30:00,335.93,337.86,335.93,336.73,135393.0,335.93,337.86,335.93,336.73,135393.0
2020-11-12 09:30:00,335.0,338.9,334.0,337.93,73328.0,335.0,338.9,334.0,337.93,73328.0
2020-11-12 10:00:00,337.63,338.87,336.98,337.21,31747.0,337.63,338.87,336.98,337.21,31747.0
2020-11-12 10:30:00,337.36,337.65,333.9,334.19,39045.0,337.36,337.65,333.9,334.19,39045.0
2020-11-12 11:00:00,334.55,335.08,332.15,333.72,42136.0,334.55,335.08,332.15,333.72,42136.0
2020-11-12 11:30:00,334.13,334.13,332.15,333.56,29565.0,334.13,334.13,332.15,333.56,29565.0
2020-11-12 12:00:00,333.67,333.73,332.82,333.14,25828.0,333.67,333.73,332.82,333.14,25828.0
2020-11-12 12:30:00,333.25,333.29,330.2,331.5,33169.0,333.25,333.29,330.2,331.5,33169.0
2020-11-12 13:00:00,331.67,334.04,331.54,332.44,34908.0,331.67,334.04,331.54,332.44,34908.0
2020-11-12 13:30:00,332.06,333.73,331.75,333.21,29138.0,332.06,333.73,331.75,333.21,29138.0
2020-11-12 14:00:00,332.96,333.15,331.93,332.55,36186.0,332.96,333.15,331.93,332.55,36186.0
2020-11-12 14:30:00,332.46,333.04,330.5,330.6,22369.0,332.46,333.04,330.5,330.6,22369.0
2020-11-12 15:00:00,330.68,331.33,329.39,330.42,34165.0,330.68,331.33,329.39,330.42,34165.0
2020-11-12 15:30:00,330.42,330.65,328.57,329.64,112309.0,330.42,330.65,328.57,329.64,112309.0
2020-11-13 09:30:00,330.5,332.65,328.52,331.0,47415.0,330.5,332.65,328.52,331.0,47415.0
2020-11-13 10:00:00,330.35,330.4,328.24,329.77,40022.0,330.35,330.4,328.24,329.77,40022.0
2020-11-13 10:30:00,329.5,330.14,326.75,326.93,26490.0,329.5,330.14,326.75,326.93,26490.0
2020-11-13 11:00:00,327.07,328.49,326.24,327.89,16761.0,327.07,328.49,326.24,327.89,16761.0
2020-11-13 11:30:00,327.93,329.16,327.58,329.15,12073.0,327.93,329.16,327.58,329.15,12073.0
2020-11-13 12:00:00,329.5,330.26,328.43,328.46,24019.0,329.5,330.26,328.43,328.46,24019.0
2020-11-13 12:30:00,328.51,329.33,327.86,329.23,24725.0,328.51,329.33,327.86,329.23,24725.0
2020-11-13 13:00:00,329.25,329.37,327.98,327.98,11039.0,329.25,329.37,327.98,327.98,11039.0
2020-11-13 13:30:00,328.1,328.1,326.51,327.27,17382.0,328.1,328.1,326.51,327.27,17382.0
2020-11-13 14:00:00,326.9,328.57,326.9,327.46,18301.0,326.9,328.57,326.9,327.46,18301.0
2020-11-13 14:30:00,327.17,328.0,326.0,327.38,43065.0,327.17,328.0,326.0,327.38,43065.0
2020-11-13 15:00:00,327.39,328.72,327.13,327.71,30482.0,327.39,328.72,327.13,327.71,30482.0
2020-11-13 15:30:00,327.7,328.04,324.5,325.22,149643.0,327.7,328.04,324.5,325.22,149643.0
2020-11-16 09:30:00,324.02,329.5,322.17,325.88,77323.0,324.02,329.5,322.17,325.88,77323.0
2020-11-16 10:00:00,325.77,328.27,325.21,327.04,29775.0,325.77,328.27,325.21,327.04,29775.0
2020-11-16 10:30:00,327.27,329.28,326.81,328.78,28103.0,327.27,329.28,326.81,328.78,28103.0
2020-11-16 11:00:00,328.68,330.48,327.42,327.67,31043.0,328.68,330.48,327.42,327.67,31043.0
2020-11-16 11:30:00,327.76,331.62,327.66,331.04,35239.0,327.76,331.62,327.66,331.04,35239.0
2020-11-16 12:00:00,331.1,332.8,330.66,330.66,39319.0,331.1,332.8,330.66,330.66,39319.0
2020-11-16 12:30:00,330.44,332.49,330.41,331.87,40218.0,330.44,332.49,330.41,331.87,40218.0
2020-11-16 13:00:00,331.67,331.88,330.6,330.75,23353.0,331.67,331.88,330.6,330.75,23353.0
2020-11-16 13:30:00,331.04,331.85,330.23,331.85,19932.0,331.04,331.85,330.23,331.85,19932.0
2020-11-16 14:00:00,331.87,332.31,330.86,332.13,24115.0,331.87,332.31,330.86,332.13,24115.0
2020-11-16 14:30:00,332.12,333.76,331.61,332.34,34321.0,332.12,333.76,331.61,332.34,34321.0
2020-11-16 15:00:00,332.54,332.81,330.68,331.52,34370.0,332.54,332.81,330.68,331.52,34370.0
2020-11-16 15:30:00,331.44,332.27,330.99,331.76,71943.0,331.44,332.27,330.99,331.76,71943.0
2020-11-17 09:30:00,331.0,333.04,327.7,328.25,48945.0,331.0,333.04,327.7,328.25,48945.0
2020-11-17 10:00:00,328.35,330.23,327.21,330.23,33890.0,328.35,330.23,327.21,330.23,33890.0
2020-11-17 10:30:00,330.24,334.74,330.15,334.74,35232.0,330.24,334.74,330.15,334.74,35232.0
2020-11-17 11:00:00,334.48,335.81,333.85,335.52,43024.0,334.48,335.81,333.85,335.52,43024.0
2020-11-17 11:30:00,335.44,335.48,333.57,333.98,11150.0,335.44,335.48,333.57,333.98,11150.0
2020-11-17 12:00:00,334.06,335.4,333.7,334.62,15193.0,334.06,335.4,333.7,334.62,15193.0
2020-11-17 12:30:00,334.86,336.61,334.39,336.44,22288.0,334.86,336.61,334.39,336.44,22288.0
2020-11-17 13:00:00,336.6,337.36,336.43,336.76,38154.0,336.6,337.36,336.43,336.76,38154.0
2020-11-17 13:30:00,336.74,337.1,336.18,336.22,20122.0,336.74,337.1,336.18,336.22,20122.0
2020-11-17 14:00:00,336.26,338.49,336.1,338.18,29592.0,336.26,338.49,336.1,338.18,29592.0
2020-11-17 14:30:00,337.91,340.7,337.91,339.34,41654.0,337.91,340.7,337.91,339.34,41654.0
2020-11-17 15:00:00,339.33,339.51,337.22,337.44,35092.0,339.33,339.51,337.22,337.44,35092.0
2020-11-17 15:30:00,337.78,338.53,337.38,338.4,61910.0,337.78,338.53,337.38,338.4,61910.0
2020-11-18 09:30:00,339.54,342.59,333.85,334.32,108393.0,339.54,342.59,333.85,334.32,108393.0
2020-11-18 10:00:00,333.96,338.93,333.85,338.01,69770.0,333.96,338.93,333.85,338.01,69770.0
2020-11-18 10:30:00,337.86,337.99,334.92,336.99,21178.0,337.86,337.99,334.92,336.99,21178.0
2020-11-18 11:00:00,337.34,339.1,336.56,336.91,41208.0,337.34,339.1,336.56,336.91,41208.0
2020-11-18 11:30:00,337.04,337.77,334.54,336.42,40592.0,337.04,337.77,334.54,336.42,40592.0
2020-11-18 12:00:00,336.9,338.71,336.53,338.0,39754.0,336.9,338.71,336.53,338.0,39754.0
2020-11-18 12:30:00,338.3,339.52,338.3,339.16,22040.0,338.3,339.52,338.3,339.16,22040.0
2020-11-18 13:00:00,339.01,339.8,337.63,337.79,14364.0,339.01,339.8,337.63,337.79,14364.0
2020-11-18 13:30:00,337.14,338.01,336.67,336.83,12106.0,337.14,338.01,336.67,336.83,12106.0
2020-11-18 14:00:00,336.82,337.57,335.91,336.99,17205.0,336.82,337.57,335.91,336.99,17205.0
2020-11-18 14:30:00,337.22,340.07,337.1,339.5,42300.0,337.22,340.07,337.1,339.5,42300.0
2020-11-18 15:00:00,339.53,339.85,338.61,339.28,31509.0,339.53,339.85,338.61,339.28,31509.0
2020-11-18 15:30:00,339.21,339.25,336.56,336.56,67915.0,339.21,339.25,336.56,336.56,67915.0
2020-11-19 09:30:00,336.32,341.06,332.16,339.23,68655.0,336.32,341.06,332.16,339.23,68655.0
2020-11-19 10:00:00,339.54,341.9,339.53,341.15,33996.0,339.54,341.9,339.53,341.15,33996.0
2020-11-19 10:30:00,341.24,344.05,340.38,342.15,66527.0,341.24,344.05,340.38,342.15,66527.0
2020-11-19 11:00:00,341.74,342.83,340.3,341.58,20000.0,341.74,342.83,340.3,341.58,20000.0
2020-11-19 11:30:00,341.61,343.41,341.55,343.21,24667.0,341.61,343.41,341.55,343.21,24667.0
2020-11-19 12:00:00,343.25,343.79,342.82,343.28,22325.0,343.25,343.79,342.82,343.28,22325.0
2020-11-19 12:30:00,343.41,343.98,341.02,342.55,54109.0,343.41,343.98,341.02,342.55,54109.0
2020-11-19 13:00:00,342.53,343.45,341.87,342.85,42573.0,342.53,343.45,341.87,342.85,42573.0
2020-11-19 13:30:00,342.91,343.63,342.09,343.58,15481.0,342.91,343.63,342.09,343.58,15481.0
2020-11-19 14:00:00,343.65,344.13,343.08,343.78,21214.0,343.65,344.13,343.08,343.78,21214.0
2020-11-19 14:30:00,343.8,345.36,343.67,344.79,36482.0,343.8,345.36,343.67,344.79,36482.0
2020-11-19 15:00:00,344.81,344.96,344.16,344.26,33178.0,344.81,344.96,344.16,344.26,33178.0
2020-11-19 15:30:00,344.26,345.0,343.09,344.34,88773.0,344.26,345.0,343.09,344.34,88773.0
2020-11-20 09:30:00,342.7,346.14,340.29,342.83,65842.0,342.7,346.14,340.29,342.83,65842.0
2020-11-20 10:00:00,342.73,347.11,341.75,346.95,44205.0,342.73,347.11,341.75,346.95,44205.0
2020-11-20 10:30:00,346.88,347.98,345.45,346.94,25162.0,346.88,347.98,345.45,346.94,25162.0
2020-11-20 11:00:00,347.14,347.95,346.3,346.74,24192.0,347.14,347.95,346.3,346.74,24192.0
2020-11-20 11:30:00,346.44,346.7,345.44,346.23,16881.0,346.44,346.7,345.44,346.23,16881.0
2020-11-20 12:00:00,346.29,348.14,346.11,348.09,48173.0,346.29,348.14,346.11,348.09,48173.0
2020-11-20 12:30:00,347.94,348.44,347.26,347.8,45688.0,347.94,348.44,347.26,347.8,45688.0
2020-11-20 13:00:00,347.89,349.98,347.83,349.58,49953.0,347.89,349.98,347.83,349.58,49953.0
2020-11-20 13:30:00,349.53,349.62,347.46,348.07,19766.0,349.53,349.62,347.46,348.07,19766.0
2020-11-20 14:00:00,348.22,348.45,346.88,347.8,20015.0,348.22,348.45,346.88,347.8,20015.0
2020-11-20 14:30:00,347.73,348.59,347.73,347.97,15656.0,347.73,348.59,347.73,347.97,15656.0
2020-11-20 15:00:00,348.11,348.4,346.06,346.85,25316.0,348.11,348.4,346.06,346.85,25316.0
2020-11-20 15:30:00,346.74,347.98,345.74,345.74,80053.0,346.74,347.98,345.74,345.74,80053.0
2020-11-23 09:30:00,348.45,351.41,346.96,348.59,74924.0,348.45,351.41,346.96,348.59,74924.0
2020-11-23 10:00:00,349.17,349.77,344.6,344.6,67288.0,349.17,349.77,344.6,344.6,67288.0
2020-11-23 10:30:00,344.6,347.1,344.05,346.93,49429.0,344.6,347.1,344.05,346.93,49429.0
2020-11-23 11:00:00,346.75,347.19,343.62,346.49,44290.0,346.75,347.19,343.62,346.49,44290.0
2020-11-23 11:30:00,346.72,349.63,346.66,349.32,38610.0,346.72,349.63,346.66,349.32,38610.0
2020-11-23 12:00:00,349.04,349.8,347.6,349.56,13979.0,349.04,349.8,347.6,349.56,13979.0
2020-11-23 12:30:00,349.7,349.96,348.94,349.56,8987.0,349.7,349.96,348.94,349.56,8987.0
2020-11-23 13:00:00,349.73,350.0,349.07,349.31,14021.0,349.73,350.0,349.07,349.31,14021.0
2020-11-23 13:30:00,349.74,349.99,348.59,349.18,13478.0,349.74,349.99,348.59,349.18,13478.0
2020-11-23 14:00:00,349.17,349.25,348.46,349.17,14810.0,349.17,349.25,348.46,349.17,14810.0
2020-11-23 14:30:00,349.09,350.75,348.52,350.45,20272.0,349.09,350.75,348.52,350.45,20272.0
2020-11-23 15:00:00,350.2,350.82,349.19,349.68,23294.0,350.2,350.82,349.19,349.68,23294.0
2020-11-23 15:30:00,349.56,349.56,347.07,348.54,60695.0,349.56,349.56,347.07,348.54,60695.0
2020-11-24 09:30:00,351.3,352.0,345.74,349.41,64397.0,351.3,352.0,345.74,349.41,64397.0
2020-11-24 10:00:00,349.08,349.89,344.41,344.65,26698.0,349.08,349.89,344.41,344.65,26698.0
2020-11-24 10:30:00,344.71,348.56,344.63,347.75,59626.0,344.71,348.56,344.63,347.75,59626.0
2020-11-24 11:00:00,347.75,348.65,346.44,347.26,33112.0,347.75,348.65,346.44,347.26,33112.0
2020-11-24 11:30:00,347.43,348.49,347.35,347.58,23489.0,347.43,348.49,347.35,347.58,23489.0
2020-11-24 12:00:00,347.53,349.52,347.0,349.23,11875.0,347.53,349.52,347.0,349.23,11875.0
2020-11-24 12:30:00,349.47,349.84,348.72,349.81,16516.0,349.47,349.84,348.72,349.81,16516.0
2020-11-24 13:00:00,349.51,349.81,348.97,349.22,10484.0,349.51,349.81,348.97,349.22,10484.0
2020-11-24 13:30:00,349.28,349.68,348.9,349.33,10474.0,349.28,349.68,348.9,349.33,10474.0
2020-11-24 14:00:00,349.4,349.64,348.17,348.32,11870.0,349.4,349.64,348.17,348.32,11870.0
2020-11-24 14:30:00,348.42,349.27,348.24,349.13,12539.0,348.42,349.27,348.24,349.13,12539.0
2020-11-24 15:00:00,349.21,349.54,348.55,349.53,18558.0,349.21,349.54,348.55,349.53,18558.0
2020-11-24 15:30:00,349.5,349.89,348.68,349.5,53902.0,349.5,349.89,348.68,349.5,53902.0
2020-11-25 09:30:00,350.0,357.2,348.18,352.23,121696.0,350.0,357.2,348.18,352.23,121696.0
2020-11-25 10:00:00,352.61,354.0,351.32,351.32,74045.0,352.61,354.0,351.32,351.32,74045.0
2020-11-25 10:30:00,351.9,354.77,351.61,353.97,34493.0,351.9,354.77,351.61,353.97,34493.0
2020-11-25 11:00:00,354.24,355.87,353.35,355.77,54768.0,354.24,355.87,353.35,355.77,54768.0
2020-11-25 11:30:00,355.77,355.77,354.0,355.19,51238.0,355.77,355.77,354.0,355.19,51238.0
2020-11-25 12:00:00,355.2,355.79,354.26,355.45,27624.0,355.2,355.79,354.26,355.45,27624.0
2020-11-25 12:30:00,355.48,357.69,354.59,357.14,44215.0,355.48,357.69,354.59,357.14,44215.0
2020-11-25 13:00:00,356.84,357.5,355.72,357.21,24180.0,356.84,357.5,355.72,357.21,24180.0
2020-11-25 13:30:00,357.02,358.25,356.6,357.16,39692.0,357.02,358.25,356.6,357.16,39692.0
2020-11-25 14:00:00,357.03,357.46,355.81,357.24,31757.0,357.03,357.46,355.81,357.24,31757.0
2020-11-25 14:30:00,357.23,357.78,356.77,357.78,43928.0,357.23,357.78,356.77,357.78,43928.0
2020-11-25 15:00:00,357.77,358.05,356.63,357.19,33568.0,357.77,358.05,356.63,357.19,33568.0
2020-11-25 15:30:00,357.27,358.02,357.05,357.85,66239.0,357.27,358.02,357.05,357.85,66239.0
2020-11-27 09:30:00,361.8,363.99,358.01,360.63,101378.0,361.8,363.99,358.01,360.63,101378.0
2020-11-27 10:00:00,360.41,362.81,358.52,361.53,103993.0,360.41,362.81,358.52,361.53,103993.0
2020-11-27 10:30:00,361.91,363.52,359.53,362.81,41710.0,361.91,363.52,359.53,362.81,41710.0
2020-11-27 11:00:00,362.75,365.33,362.75,363.61,67320.0,362.75,365.33,362.75,363.61,67320.0
2020-11-27 11:30:00,363.8,364.84,361.39,363.6,44612.0,363.8,364.84,361.39,363.6,44612.0
2020-11-27 12:00:00,363.62,365.0,362.85,364.54,67136.0,363.62,365.0,362.85,364.54,67136.0
2020-11-27 12:30:00,364.52,365.78,362.81,365.78,83126.0,364.52,365.78,362.81,365.78,83126.0
2020-11-30 09:30:00,367.35,368.0,362.3,364.81,142332.0,367.35,368.0,362.3,364.81,142332.0
2020-11-30 10:00:00,364.86,365.14,362.35,362.38,43555.0,364.86,365.14,362.35,362.38,43555.0
2020-11-30 10:30:00,362.5,362.52,357.49,361.98,64113.0,362.5,362.52,357.49,361.98,64113.0
2020-11-30 11:00:00,361.98,364.06,361.05,363.37,37392.0,361.98,364.06,361.05,363.37,37392.0
2020-11-30 11:30:00,363.12,368.34,363.1,367.36,65330.0,363.12,368.34,363.1,367.36,65330.0
2020-11-30 12:00:00,367.33,367.49,365.0,366.8,36613.0,367.33,367.49,365.0,366.8,36613.0
2020-11-30 12:30:00,366.91,367.24,365.95,366.96,42944.0,366.91,367.24,365.95,366.96,42944.0
2020-11-30 13:00:00,367.03,368.37,366.61,368.11,22981.0,367.03,368.37,366.61,368.11,22981.0
2020-11-30 13:30:00,367.86,370.42,367.86,369.62,33192.0,367.86,370.42,367.86,369.62,33192.0
2020-11-30 14:00:00,369.61,370.77,368.89,370.43,31372.0,369.61,370.77,368.89,370.43,31372.0
2020-11-30 14:30:00,370.45,371.8,370.25,371.62,39440.0,370.45,371.8,370.25,371.62,39440.0
2020-11-30 15:00:00,371.82,371.98,367.86,368.47,75104.0,371.82,371.98,367.86,368.47,75104.0
2020-11-30 15:30:00,368.77,371.09,368.51,370.3,188536.0,368.77,371.09,368.51,370.3,188536.0
2020-12-01 09:30:00,373.21,376.54,370.44,375.78,169088.0,373.21,376.54,370.44,375.78,169088.0
2020-12-01 10:00:00,375.95,376.74,371.92,372.86,87006.0,375.95,376.74,371.92,372.86,87006.0
2020-12-01 10:30:00,372.87,374.99,372.13,374.6,74689.0,372.87,374.99,372.13,374.6,74689.0
2020-12-01 11:00:00,374.7,376.2,374.01,376.18,80590.0,374.7,376.2,374.01,376.18,80590.0
2020-12-01 11:30:00,376.24,378.55,376.13,378.0,77198.0,376.24,378.55,376.13,378.0,77198.0
2020-12-01 12:00:00,377.84,379.69,377.05,379.36,65829.0,377.84,379.69,377.05,379.36,65829.0
2020-12-01 12:30:00,379.55,379.63,377.31,377.56,64881.0,379.55,379.63,377.31,377.56,64881.0
2020-12-01 13:00:00,377.63,377.8,374.54,375.18,27075.0,377.63,377.8,374.54,375.18,27075.0
2020-12-01 13:30:00,375.18,377.03,375.0,376.12,46346.0,375.18,377.03,375.0,376.12,46346.0
2020-12-01 14:00:00,376.14,377.2,375.35,375.43,30918.0,376.14,377.2,375.35,375.43,30918.0
2020-12-01 14:30:00,375.44,375.8,374.02,374.88,45301.0,375.44,375.8,374.02,374.88,45301.0
2020-12-01 15:00:00,375.03,375.42,373.64,374.22,47633.0,375.03,375.42,373.64,374.22,47633.0
2020-12-01 15:30:00,374.37,378.79,374.36,377.52,150566.0,374.37,378.79,374.36,377.52,150566.0
2020-12-02 09:30:00,375.69,379.99,375.06,379.92,110832.0,375.69,379.99,375.06,379.92,110832.0
2020-12-02 10:00:00,379.96,381.19,379.24,380.18,70549.0,379.96,381.19,379.24,380.18,70549.0
2020-12-02 10:30:00,380.19,381.37,375.18,375.7,59092.0,380.19,381.37,375.18,375.7,59092.0
2020-12-02 11:00:00,375.84,377.06,374.53,375.55,67054.0,375.84,377.06,374.53,375.55,67054.0
2020-12-02 11:30:00,375.73,376.22,373.0,373.44,57312.0,375.73,376.22,373.0,373.44,57312.0
2020-12-02 12:00:00,373.86,375.31,372.77,373.32,35679.0,373.86,375.31,372.77,373.32,35679.0
2020-12-02 12:30:00,373.22,374.25,373.11,373.81,19315.0,373.22,374.25,373.11,373.81,19315.0
2020-12-02 13:00:00,373.47,374.31,373.17,373.81,23067.0,373.47,374.31,373.17,373.81,23067.0
2020-12-02 13:30:00,373.86,374.72,373.38,374.13,20253.0,373.86,374.72,373.38,374.13,20253.0
2020-12-02 14:00:00,374.18,375.8,373.89,374.63,43370.0,374.18,375.8,373.89,374.63,43370.0
2020-12-02 14:30:00,374.77,375.18,373.53,374.11,20460.0,374.77,375.18,373.53,374.11,20460.0
2020-12-02 15:00:00,374.1,374.88,371.84,371.84,36431.0,374.1,374.88,371.84,371.84,36431.0
2020-12-02 15:30:00,371.76,372.83,371.58,372.46,90779.0,371.76,372.83,371.58,372.46,90779.0
2020-12-03 09:30:00,374.21,380.42,373.38,380.42,162334.0,374.21,380.42,373.38,380.42,162334.0
2020-12-03 10:00:00,380.45,383.54,380.27,381.89,170492.0,380.45,383.54,380.27,381.89,170492.0
2020-12-03 10:30:00,382.0,383.0,380.44,380.57,102614.0,382.0,383.0,380.44,380.57,102614.0
2020-12-03 11:00:00,380.71,380.81,376.98,378.47,76694.0,380.71,380.81,376.98,378.47,76694.0
2020-12-03 11:30:00,378.11,379.24,378.03,378.41,33119.0,378.11,379.24,378.03,378.41,33119.0
2020-12-03 12:00:00,378.46,379.11,376.35,378.09,49805.0,378.46,379.11,376.35,378.09,49805.0
2020-12-03 12:30:00,377.91,378.67,377.16,378.67,16274.0,377.91,378.67,377.16,378.67,16274.0
2020-12-03 13:00:00,378.6,380.4,377.85,379.88,24416.0,378.6,380.4,377.85,379.88,24416.0
2020-12-03 13:30:00,379.86,379.92,377.4,377.4,19784.0,379.86,379.92,377.4,377.4,19784.0
2020-12-03 14:00:00,377.32,378.12,377.32,377.85,33073.0,377.32,378.12,377.32,377.85,33073.0
2020-12-03 14:30:00,377.71,378.67,377.29,377.85,66962.0,377.71,378.67,377.29,377.85,66962.0
2020-12-03 15:00:00,377.87,378.73,377.57,378.48,49534.0,377.87,378.73,377.57,378.48,49534.0
2020-12-03 15:30:00,378.46,378.46,375.0,375.41,181913.0,378.46,378.46,375.0,375.41,181913.0
2020-12-04 09:30:00,378.87,379.65,374.5,375.81,124248.0,378.87,379.65,374.5,375.81,124248.0
2020-12-04 10:00:00,375.97,378.83,374.36,376.48,112684.0,375.97,378.83,374.36,376.48,112684.0
2020-12-04 10:30:00,376.51,377.71,376.05,377.37,47448.0,376.51,377.71,376.05,377.37,47448.0
2020-12-04 11:00:00,377.2,378.83,376.28,378.62,34712.0,377.2,378.83,376.28,378.62,34712.0
2020-12-04 11:30:00,378.56,379.35,377.31,378.24,32419.0,378.56,379.35,377.31,378.24,32419.0
2020-12-04 12:00:00,378.3,380.25,378.27,379.83,52759.0,378.3,380.25,378.27,379.83,52759.0
2020-12-04 12:30:00,379.8,380.01,377.2,377.48,77358.0,379.8,380.01,377.2,377.48,77358.0
2020-12-04 13:00:00,377.56,377.56,375.87,376.44,30966.0,377.56,377.56,375.87,376.44,30966.0
2020-12-04 13:30:00,376.52,377.27,374.88,375.16,43425.0,376.52,377.27,374.88,375.16,43425.0
2020-12-04 14:00:00,375.22,375.63,374.92,375.28,19856.0,375.22,375.63,374.92,375.28,19856.0
2020-12-04 14:30:00,375.4,377.99,375.4,377.98,26130.0,375.4,377.99,375.4,377.98,26130.0
2020-12-04 15:00:00,377.97,378.18,377.39,377.54,24757.0,377.97,378.18,377.39,377.54,24757.0
2020-12-04 15:30:00,377.56,377.95,375.91,376.96,144292.0,377.56,377.95,375.91,376.96,144292.0
2020-12-07 09:30:00,376.98,376.99,368.13,369.14,259282.0,376.98,376.99,368.13,369.14,259282.0
2020-12-07 10:00:00,369.15,373.29,369.03,372.41,118119.0,369.15,373.29,369.03,372.41,118119.0
2020-12-07 10:30:00,372.32,372.93,370.04,370.25,112363.0,372.32,372.93,370.04,370.25,112363.0
2020-12-07 11:00:00,370.21,372.75,369.19,372.38,95276.0,370.21,372.75,369.19,372.38,95276.0
2020-12-07 11:30:00,372.43,374.81,371.95,372.66,90531.0,372.43,374.81,371.95,372.66,90531.0
2020-12-07 12:00:00,372.57,372.63,370.07,370.41,57444.0,372.57,372.63,370.07,370.41,57444.0
2020-12-07 12:30:00,370.39,370.48,367.49,367.74,81520.0,370.39,370.48,367.49,367.74,81520.0
2020-12-07 13:00:00,367.66,369.02,366.8,367.69,69409.0,367.66,369.02,366.8,367.69,69409.0
2020-12-07 13:30:00,367.86,368.71,366.75,367.17,52963.0,367.86,368.71,366.75,367.17,52963.0
2020-12-07 14:00:00,367.08,369.33,366.66,368.39,63867.0,367.08,369.33,366.66,368.39,63867.0
2020-12-07 14:30:00,368.46,371.13,367.7,370.99,57536.0,368.46,371.13,367.7,370.99,57536.0
2020-12-07 15:00:00,371.17,371.87,370.45,371.54,67786.0,371.17,371.87,370.45,371.54,67786.0
2020-12-07 15:30:00,371.46,372.15,370.28,371.48,144677.0,371.46,372.15,370.28,371.48,144677.0
2020-12-08 09:30:00,372.03,373.0,367.0,369.15,112911.0,372.03,373.0,367.0,369.15,112911.0
2020-12-08 10:00:00,369.49,372.61,369.04,370.56,93347.0,369.49,372.61,369.04,370.56,93347.0
2020-12-08 10:30:00,370.55,375.67,370.55,374.06,80230.0,370.55,375.67,370.55,374.06,80230.0
2020-12-08 11:00:00,374.19,375.04,371.55,374.46,43007.0,374.19,375.04,371.55,374.46,43007.0
2020-12-08 11:30:00,374.34,375.51,372.55,372.55,52098.0,374.34,375.51,372.55,372.55,52098.0
2020-12-08 12:00:00,372.52,373.33,370.85,370.97,76411.0,372.52,373.33,370.85,370.97,76411.0
2020-12-08 12:30:00,371.07,371.3,369.58,369.74,70105.0,371.07,371.3,369.58,369.74,70105.0
2020-12-08 13:00:00,369.86,370.46,369.1,370.13,55089.0,369.86,370.46,369.1,370.13,55089.0
2020-12-08 13:30:00,370.09,371.89,369.97,371.15,47396.0,370.09,371.89,369.97,371.15,47396.0
2020-12-08 14:00:00,371.14,371.74,370.29,370.99,43241.0,371.14,371.74,370.29,370.99,43241.0
2020-12-08 14:30:00,370.86,370.93,369.53,369.77,39644.0,370.86,370.93,369.53,369.77,39644.0
2020-12-08 15:00:00,369.9,370.26,368.65,368.74,47355.0,369.9,370.26,368.65,368.74,47355.0
2020-12-08 15:30:00,368.74,371.21,368.61,371.21,126876.0,368.74,371.21,368.61,371.21,126876.0
2020-12-09 09:30:00,374.53,376.5,370.0,376.5,222117.0,374.53,376.5,370.0,376.5,222117.0
2020-12-09 10:00:00,376.23,378.5,374.48,377.98,104033.0,376.23,378.5,374.48,377.98,104033.0
2020-12-09 10:30:00,377.84,378.16,373.07,374.19,75782.0,377.84,378.16,373.07,374.19,75782.0
2020-12-09 11:00:00,374.19,375.44,373.77,375.06,51581.0,374.19,375.44,373.77,375.06,51581.0
2020-12-09 11:30:00,375.05,375.64,372.38,373.47,42238.0,375.05,375.64,372.38,373.47,42238.0
2020-12-09 12:00:00,373.41,374.04,371.46,372.87,58591.0,373.41,374.04,371.46,372.87,58591.0
2020-12-09 12:30:00,373.0,373.0,367.68,369.62,60610.0,373.0,373.0,367.68,369.62,60610.0
2020-12-09 13:00:00,369.62,370.37,365.76,365.87,54514.0,369.62,370.37,365.76,365.87,54514.0
2020-12-09 13:30:00,365.76,366.12,362.42,362.49,67183.0,365.76,366.12,362.42,362.49,67183.0
2020-12-09 14:00:00,362.61,365.82,361.96,365.81,91448.0,362.61,365.82,361.96,365.81,91448.0
2020-12-09 14:30:00,365.51,365.77,363.37,364.95,41087.0,365.51,365.77,363.37,364.95,41087.0
2020-12-09 15:00:00,364.87,365.39,361.85,361.85,38337.0,364.87,365.39,361.85,361.85,38337.0
2020-12-09 15:30:00,361.84,364.22,361.84,363.35,110260.0,361.84,364.22,361.84,363.35,110260.0
2020-12-10 09:30:00,367.02,367.65,359.77,364.73,162611.0,367.02,367.65,359.77,364.73,162611.0
2020-12-10 10:00:00,364.75,367.28,363.51,364.94,119910.0,364.75,367.28,363.51,364.94,119910.0
2020-12-10 10:30:00,365.0,367.71,364.74,365.57,69738.0,365.0,367.71,364.74,365.57,69738.0
2020-12-10 11:00:00,365.59,366.25,364.06,365.49,44175.0,365.59,366.25,364.06,365.49,44175.0
2020-12-10 11:30:00,365.57,365.62,363.26,363.8,61276.0,365.57,365.62,363.26,363.8,61276.0
2020-12-10 12:00:00,363.86,364.5,362.59,364.07,77065.0,363.86,364.5,362.59,364.07,77065.0
2020-12-10 12:30:00,364.03,364.94,363.25,363.89,62989.0,364.03,364.94,363.25,363.89,62989.0
2020-12-10 13:00:00,363.94,366.96,363.77,366.91,57801.0,363.94,366.96,363.77,366.91,57801.0
2020-12-10 13:30:00,366.99,367.61,365.88,367.06,65540.0,366.99,367.61,365.88,367.06,65540.0
2020-12-10 14:00:00,367.34,368.19,366.53,367.13,57479.0,367.34,368.19,366.53,367.13,57479.0
2020-12-10 14:30:00,366.94,368.22,366.32,367.92,81702.0,366.94,368.22,366.32,367.92,81702.0
2020-12-10 15:00:00,367.84,369.47,367.59,369.11,81656.0,367.84,369.47,367.59,369.11,81656.0
2020-12-10 15:30:00,369.17,370.68,367.52,369.44,320543.0,369.17,370.68,367.52,369.44,320543.0
2020-12-11 09:30:00,366.33,366.57,346.54,349.03,969742.0,366.33,366.57,346.54,349.03,969742.0
2020-12-11 10:00:00,349.22,351.55,346.8,348.34,564564.0,349.22,351.55,346.8,348.34,564564.0
2020-12-11 10:30:00,348.47,350.4,343.28,344.23,620419.0,348.47,350.4,343.28,344.23,620419.0
2020-12-11 11:00:00,344.3,352.22,344.02,348.15,593115.0,344.3,352.22,344.02,348.15,593115.0
2020-12-11 11:30:00,348.25,356.66,347.93,352.71,367237.0,348.25,356.66,347.93,352.71,367237.0
2020-12-11 12:00:00,352.71,353.43,348.0,350.3,213273.0,352.71,353.43,348.0,350.3,213273.0
2020-12-11 12:30:00,350.21,350.24,347.85,348.33,93669.0,350.21,350.24,347.85,348.33,93669.0
2020-12-11 13:00:00,348.4,352.54,348.27,349.79,142475.0,348.4,352.54,348.27,349.79,142475.0
2020-12-11 13:30:00,349.85,351.1,348.51,349.0,97995.0,349.85,351.1,348.51,349.0,97995.0
2020-12-11 14:00:00,349.03,349.29,347.13,347.47,112433.0,349.03,349.29,347.13,347.47,112433.0
2020-12-11 14:30:00,347.6,348.96,345.53,346.33,151671.0,347.6,348.96,345.53,346.33,151671.0
2020-12-11 15:00:00,346.51,347.44,345.0,346.48,203865.0,346.51,347.44,345.0,346.48,203865.0
2020-12-11 15:30:00,346.55,346.99,344.01,344.21,445472.0,346.55,346.99,344.01,344.21,445472.0
2020-12-14 09:30:00,344.0,349.47,337.07,347.09,475318.0,344.0,349.47,337.07,347.09,475318.0
2020-12-14 10:00:00,346.92,352.94,346.6,351.2,296134.0,346.92,352.94,346.6,351.2,296134.0
2020-12-14 10:30:00,351.13,353.92,349.0,351.87,197946.0,351.13,353.92,349.0,351.87,197946.0
2020-12-14 11:00:00,351.93,353.66,351.23,352.53,101256.0,351.93,353.66,351.23,352.53,101256.0
2020-12-14 11:30:00,352.49,353.0,350.85,351.86,72745.0,352.49,353.0,350.85,351.86,72745.0
2020-12-14 12:00:00,352.0,352.34,350.87,351.34,58164.0,352.0,352.34,350.87,351.34,58164.0
2020-12-14 12:30:00,351.25,353.12,350.64,353.12,62827.0,351.25,353.12,350.64,353.12,62827.0
2020-12-14 13:00:00,353.1,353.68,350.73,353.31,80727.0,353.1,353.68,350.73,353.31,80727.0
2020-12-14 13:30:00,353.6,354.83,353.4,354.06,83780.0,353.6,354.83,353.4,354.06,83780.0
2020-12-14 14:00:00,354.06,354.52,353.35,353.37,66486.0,354.06,354.52,353.35,353.37,66486.0
2020-12-14 14:30:00,353.39,353.4,351.65,352.14,52452.0,353.39,353.4,351.65,352.14,52452.0
2020-12-14 15:00:00,352.09,352.19,351.27,351.91,62091.0,352.09,352.19,351.27,351.91,62091.0
2020-12-14 15:30:00,351.91,353.73,351.37,352.37,232777.0,351.91,353.73,351.37,352.37,232777.0
2020-12-15 09:30:00,355.55,360.82,353.61,358.27,261563.0,355.55,360.82,353.61,358.27,261563.0
2020-12-15 10:00:00,358.01,359.36,356.54,359.29,143083.0,358.01,359.36,356.54,359.29,143083.0
2020-12-15 10:30:00,359.36,360.27,357.61,357.84,79108.0,359.36,360.27,357.61,357.84,79108.0
2020-12-15 11:00:00,357.72,358.02,355.23,356.33,58138.0,357.72,358.02,355.23,356.33,58138.0
2020-12-15 11:30:00,356.5,357.87,356.23,357.53,53680.0,356.5,357.87,356.23,357.53,53680.0
2020-12-15 12:00:00,357.47,358.88,356.86,358.35,39346.0,357.47,358.88,356.86,358.35,39346.0
2020-12-15 12:30:00,358.4,358.74,356.85,356.92,30571.0,358.4,358.74,356.85,356.92,30571.0
2020-12-15 13:00:00,357.0,357.0,355.77,356.21,41764.0,357.0,357.0,355.77,356.21,41764.0
2020-12-15 13:30:00,356.16,356.99,354.29,354.62,46446.0,356.16,356.99,354.29,354.62,46446.0
2020-12-15 14:00:00,354.63,355.04,353.95,354.26,49464.0,354.63,355.04,353.95,354.26,49464.0
2020-12-15 14:30:00,354.35,355.13,354.25,355.0,35043.0,354.35,355.13,354.25,355.0,35043.0
2020-12-15 15:00:00,355.07,356.45,354.61,354.72,55089.0,355.07,356.45,354.61,354.72,55089.0
2020-12-15 15:30:00,354.82,356.85,354.53,355.95,156089.0,354.82,356.85,354.53,355.95,156089.0
2020-12-16 09:30:00,357.01,360.35,353.88,354.69,168293.0,357.01,360.35,353.88,354.69,168293.0
2020-12-16 10:00:00,354.53,355.2,351.56,353.47,95888.0,354.53,355.2,351.56,353.47,95888.0
2020-12-16 10:30:00,353.6,355.79,353.16,355.43,65840.0,353.6,355.79,353.16,355.43,65840.0
2020-12-16 11:00:00,355.59,356.83,354.25,355.54,114451.0,355.59,356.83,354.25,355.54,114451.0
2020-12-16 11:30:00,355.47,357.99,355.39,356.86,49509.0,355.47,357.99,355.39,356.86,49509.0
2020-12-16 12:00:00,357.01,358.5,356.74,358.09,69478.0,357.01,358.5,356.74,358.09,69478.0
2020-12-16 12:30:00,358.11,358.47,356.85,357.34,24041.0,358.11,358.47,356.85,357.34,24041.0
2020-12-16 13:00:00,357.44,360.3,357.37,360.12,67661.0,357.44,360.3,357.37,360.12,67661.0
2020-12-16 13:30:00,360.16,361.89,360.13,361.56,49856.0,360.16,361.89,360.13,361.56,49856.0
2020-12-16 14:00:00,361.87,362.36,360.56,361.98,63083.0,361.87,362.36,360.56,361.98,63083.0
2020-12-16 14:30:00,362.0,363.27,361.93,362.77,94070.0,362.0,363.27,361.93,362.77,94070.0
2020-12-16 15:00:00,362.65,363.09,361.65,362.76,137844.0,362.65,363.09,361.65,362.76,137844.0
2020-12-16 15:30:00,362.76,363.5,361.75,363.03,164802.0,362.76,363.5,361.75,363.03,164802.0
2020-12-17 09:30:00,366.9,368.38,363.99,367.47,179350.0,366.9,368.38,363.99,367.47,179350.0
2020-12-17 10:00:00,367.29,374.27,367.29,373.13,254047.0,367.29,374.27,367.29,373.13,254047.0
2020-12-17 10:30:00,373.13,376.5,372.71,375.95,123408.0,373.13,376.5,372.71,375.95,123408.0
2020-12-17 11:00:00,376.24,378.84,375.11,378.52,104797.0,376.24,378.84,375.11,378.52,104797.0
2020-12-17 11:30:00,378.38,379.48,376.51,378.37,156673.0,378.38,379.48,376.51,378.37,156673.0
2020-12-17 12:00:00,378.38,379.83,377.52,379.7,132570.0,378.38,379.83,377.52,379.7,132570.0
2020-12-17 12:30:00,379.79,382.11,379.35,382.1,95267.0,379.79,382.11,379.35,382.1,95267.0
2020-12-17 13:00:00,382.09,384.24,381.31,383.9,126256.0,382.09,384.24,381.31,383.9,126256.0
2020-12-17 13:30:00,384.0,384.4,381.26,383.7,149051.0,384.0,384.4,381.26,383.7,149051.0
2020-12-17 14:00:00,383.8,385.81,383.64,385.08,108911.0,383.8,385.81,383.64,385.08,108911.0
2020-12-17 14:30:00,385.03,387.37,384.83,385.56,145606.0,385.03,387.37,384.83,385.56,145606.0
2020-12-17 15:00:00,385.54,385.61,381.42,383.74,163672.0,385.54,385.61,381.42,383.74,163672.0
2020-12-17 15:30:00,383.73,386.45,382.35,385.86,292284.0,383.73,386.45,382.35,385.86,292284.0
2020-12-18 09:30:00,386.76,387.22,377.78,380.86,308267.0,386.76,387.22,377.78,380.86,308267.0
2020-12-18 10:00:00,380.81,382.0,379.25,379.81,65844.0,380.81,382.0,379.25,379.81,65844.0
2020-12-18 10:30:00,379.98,380.01,377.8,378.25,65201.0,379.98,380.01,377.8,378.25,65201.0
2020-12-18 11:00:00,378.25,378.72,375.06,377.49,102965.0,378.25,378.72,375.06,377.49,102965.0
2020-12-18 11:30:00,377.57,377.57,374.48,374.75,87996.0,377.57,377.57,374.48,374.75,87996.0
2020-12-18 12:00:00,374.96,376.35,374.9,374.95,41785.0,374.96,376.35,374.9,374.95,41785.0
2020-12-18 12:30:00,375.16,376.35,375.04,376.33,43036.0,375.16,376.35,375.04,376.33,43036.0
2020-12-18 13:00:00,376.35,378.0,376.2,376.63,45932.0,376.35,378.0,376.2,376.63,45932.0
2020-12-18 13:30:00,376.63,377.03,375.8,375.94,45356.0,376.63,377.03,375.8,375.94,45356.0
2020-12-18 14:00:00,375.93,375.93,373.61,374.06,89382.0,375.93,375.93,373.61,374.06,89382.0
2020-12-18 14:30:00,373.84,375.46,373.18,375.46,78885.0,373.84,375.46,373.18,375.46,78885.0
2020-12-18 15:00:00,375.32,375.58,373.52,374.1,53810.0,375.32,375.58,373.52,374.1,53810.0
2020-12-18 15:30:00,374.17,378.3,373.57,378.29,235402.0,374.17,378.3,373.57,378.29,235402.0
2020-12-21 09:30:00,372.32,377.77,372.0,374.45,127615.0,372.32,377.77,372.0,374.45,127615.0
2020-12-21 10:00:00,374.24,375.39,369.46,371.01,81907.0,374.24,375.39,369.46,371.01,81907.0
2020-12-21 10:30:00,371.0,373.33,370.4,372.0,67109.0,371.0,373.33,370.4,372.0,67109.0
2020-12-21 11:00:00,372.05,374.85,371.6,373.79,29396.0,372.05,374.85,371.6,373.79,29396.0
2020-12-21 11:30:00,373.85,375.4,373.84,374.72,40513.0,373.85,375.4,373.84,374.72,40513.0
2020-12-21 12:00:00,374.72,376.23,374.12,375.85,41390.0,374.72,376.23,374.12,375.85,41390.0
2020-12-21 12:30:00,375.93,376.07,374.1,374.71,41532.0,375.93,376.07,374.1,374.71,41532.0
2020-12-21 13:00:00,374.74,375.28,374.22,374.22,22297.0,374.74,375.28,374.22,374.22,22297.0
2020-12-21 13:30:00,374.4,376.29,374.22,376.06,25215.0,374.4,376.29,374.22,376.06,25215.0
2020-12-21 14:00:00,376.17,376.42,375.11,376.28,28627.0,376.17,376.42,375.11,376.28,28627.0
2020-12-21 14:30:00,376.14,377.02,375.4,375.86,145517.0,376.14,377.02,375.4,375.86,145517.0
2020-12-21 15:00:00,375.92,377.4,375.25,375.89,71027.0,375.92,377.4,375.25,375.89,71027.0
2020-12-21 15:30:00,375.74,375.85,373.31,373.36,176505.0,375.74,375.85,373.31,373.36,176505.0
2020-12-22 09:30:00,373.91,375.0,366.2,366.62,155762.0,373.91,375.0,366.2,366.62,155762.0
2020-12-22 10:00:00,366.72,368.56,365.2,365.76,95872.0,366.72,368.56,365.2,365.76,95872.0
2020-12-22 10:30:00,365.68,367.19,363.04,364.79,120995.0,365.68,367.19,363.04,364.79,120995.0
2020-12-22 11:00:00,364.87,364.98,360.49,360.61,74261.0,364.87,364.98,360.49,360.61,74261.0
2020-12-22 11:30:00,360.67,360.97,357.52,360.04,142644.0,360.67,360.97,357.52,360.04,142644.0
2020-12-22 12:00:00,360.13,361.83,360.13,360.65,68744.0,360.13,361.83,360.13,360.65,68744.0
2020-12-22 12:30:00,360.77,361.02,359.01,360.08,36101.0,360.77,361.02,359.01,360.08,36101.0
2020-12-22 13:00:00,360.09,361.32,359.91,361.25,38094.0,360.09,361.32,359.91,361.25,38094.0
2020-12-22 13:30:00,361.18,362.66,360.46,361.13,90805.0,361.18,362.66,360.46,361.13,90805.0
2020-12-22 14:00:00,361.22,362.26,360.86,361.81,65708.0,361.22,362.26,360.86,361.81,65708.0
2020-12-22 14:30:00,361.67,361.85,359.6,360.55,50886.0,361.67,361.85,359.6,360.55,50886.0
2020-12-22 15:00:00,360.39,361.8,359.35,361.4,49472.0,360.39,361.8,359.35,361.4,49472.0
2020-12-22 15:30:00,361.41,362.13,359.37,360.07,191176.0,361.41,362.13,359.37,360.07,191176.0
2020-12-23 09:30:00,363.0,363.99,355.62,357.29,143435.0,363.0,363.99,355.62,357.29,143435.0
2020-12-23 10:00:00,357.62,359.4,355.83,357.21,62904.0,357.62,359.4,355.83,357.21,62904.0
2020-12-23 10:30:00,357.26,360.65,357.26,360.15,67551.0,357.26,360.65,357.26,360.15,67551.0
2020-12-23 11:00:00,360.13,360.78,357.94,360.0,70150.0,360.13,360.78,357.94,360.0,70150.0
2020-12-23 11:30:00,359.68,360.44,359.17,359.22,31319.0,359.68,360.44,359.17,359.22,31319.0
2020-12-23 12:00:00,359.22,359.5,357.3,357.92,59271.0,359.22,359.5,357.3,357.92,59271.0
2020-12-23 12:30:00,358.0,358.49,356.22,356.88,29635.0,358.0,358.49,356.22,356.88,29635.0
2020-12-23 13:00:00,356.97,357.04,355.93,356.77,26290.0,356.97,357.04,355.93,356.77,26290.0
2020-12-23 13:30:00,356.84,357.0,356.0,356.13,27309.0,356.84,357.0,356.0,356.13,27309.0
2020-12-23 14:00:00,356.06,356.98,355.8,356.82,30270.0,356.06,356.98,355.8,356.82,30270.0
2020-12-23 14:30:00,356.58,357.28,356.28,356.61,26977.0,356.58,357.28,356.28,356.61,26977.0
2020-12-23 15:00:00,356.75,357.75,356.7,357.07,38817.0,356.75,357.75,356.7,357.07,38817.0
2020-12-23 15:30:00,357.18,357.39,354.91,355.13,100175.0,357.18,357.39,354.91,355.13,100175.0
2020-12-24 09:30:00,355.0,356.39,352.0,353.73,96044.0,355.0,356.39,352.0,353.73,96044.0
2020-12-24 10:00:00,353.67,353.77,351.1,351.16,63611.0,353.67,353.77,351.1,351.16,63611.0
2020-12-24 10:30:00,351.13,353.45,350.98,352.04,69851.0,351.13,353.45,350.98,352.04,69851.0
2020-12-24 11:00:00,352.02,352.77,350.6,351.1,37774.0,352.02,352.77,350.6,351.1,37774.0
2020-12-24 11:30:00,351.1,353.2,350.98,352.82,48280.0,351.1,353.2,350.98,352.82,48280.0
2020-12-24 12:00:00,352.82,352.82,351.0,352.55,51063.0,352.82,352.82,351.0,352.55,51063.0
2020-12-24 12:30:00,352.45,352.46,350.45,351.16,87721.0,352.45,352.46,350.45,351.16,87721.0
2020-12-28 09:30:00,355.19,355.19,348.63,351.38,125178.0,355.19,355.19,348.63,351.38,125178.0
2020-12-28 10:00:00,351.27,351.36,345.5,346.5,113061.0,351.27,351.36,345.5,346.5,113061.0
2020-12-28 10:30:00,346.7,348.61,345.65,348.45,76635.0,346.7,348.61,345.65,348.45,76635.0
2020-12-28 11:00:00,348.42,349.17,347.31,348.39,39457.0,348.42,349.17,347.31,348.39,39457.0
2020-12-28 11:30:00,348.61,348.62,346.5,346.65,39309.0,348.61,348.62,346.5,346.65,39309.0
2020-12-28 12:00:00,346.5,348.9,346.19,348.88,31115.0,346.5,348.9,346.19,348.88,31115.0
2020-12-28 12:30:00,348.95,350.61,348.92,350.61,59630.0,348.95,350.61,348.92,350.61,59630.0
2020-12-28 13:00:00,350.62,352.77,350.58,352.35,45395.0,350.62,352.77,350.58,352.35,45395.0
2020-12-28 13:30:00,352.35,354.31,352.1,354.18,59284.0,352.35,354.31,352.1,354.18,59284.0
2020-12-28 14:00:00,353.75,354.62,353.05,353.23,30874.0,353.75,354.62,353.05,353.23,30874.0
2020-12-28 14:30:00,353.15,353.33,352.57,353.12,48480.0,353.15,353.33,352.57,353.12,48480.0
2020-12-28 15:00:00,353.12,354.32,352.98,352.98,43382.0,353.12,354.32,352.98,352.98,43382.0
2020-12-28 15:30:00,353.13,353.46,351.29,351.35,112661.0,353.13,353.46,351.29,351.35,112661.0
2020-12-29 09:30:00,353.76,354.22,346.29,346.42,90310.0,353.76,354.22,346.29,346.42,90310.0
2020-12-29 10:00:00,346.41,347.55,343.67,347.03,109162.0,346.41,347.55,343.67,347.03,109162.0
2020-12-29 10:30:00,346.92,349.5,346.92,348.98,44036.0,346.92,349.5,346.92,348.98,44036.0
2020-12-29 11:00:00,349.11,350.37,348.23,349.52,34469.0,349.11,350.37,348.23,349.52,34469.0
2020-12-29 11:30:00,349.36,349.46,348.0,348.78,21213.0,349.36,349.46,348.0,348.78,21213.0
2020-12-29 12:00:00,349.03,349.03,345.39,345.98,40261.0,349.03,349.03,345.39,345.98,40261.0
2020-12-29 12:30:00,345.75,346.56,345.04,346.22,23434.0,345.75,346.56,345.04,346.22,23434.0
2020-12-29 13:00:00,346.33,348.45,346.15,348.1,23392.0,346.33,348.45,346.15,348.1,23392.0
2020-12-29 13:30:00,348.31,349.82,347.69,349.76,35465.0,348.31,349.82,347.69,349.76,35465.0
2020-12-29 14:00:00,349.87,350.35,349.33,349.77,39599.0,349.87,350.35,349.33,349.77,39599.0
2020-12-29 14:30:00,349.45,350.8,349.39,350.63,24777.0,349.45,350.8,349.39,350.63,24777.0
2020-12-29 15:00:00,350.5,352.69,350.5,352.23,51961.0,350.5,352.69,350.5,352.23,51961.0
2020-12-29 15:30:00,352.23,353.87,351.67,353.16,195120.0,352.23,353.87,351.67,353.16,195120.0
2020-12-30 09:30:00,355.0,356.0,350.89,354.54,90616.0,355.0,356.0,350.89,354.54,90616.0
2020-12-30 10:00:00,354.43,354.67,351.5,351.77,61556.0,354.43,354.67,351.5,351.77,61556.0
2020-12-30 10:30:00,351.81,352.34,349.8,351.33,45493.0,351.81,352.34,349.8,351.33,45493.0
2020-12-30 11:00:00,351.28,352.18,350.31,350.71,21767.0,351.28,352.18,350.31,350.71,21767.0
2020-12-30 11:30:00,350.63,352.07,350.25,350.88,20903.0,350.63,352.07,350.25,350.88,20903.0
2020-12-30 12:00:00,350.85,351.62,350.34,351.62,23008.0,350.85,351.62,350.34,351.62,23008.0
2020-12-30 12:30:00,351.44,352.62,351.24,352.39,20652.0,351.44,352.62,351.24,352.39,20652.0
2020-12-30 13:00:00,352.48,352.48,351.31,352.23,29930.0,352.48,352.48,351.31,352.23,29930.0
2020-12-30 13:30:00,352.29,352.85,352.09,352.45,19606.0,352.29,352.85,352.09,352.45,19606.0
2020-12-30 14:00:00,352.5,353.18,352.0,352.4,52206.0,352.5,353.18,352.0,352.4,52206.0
2020-12-30 14:30:00,352.38,352.5,351.14,351.78,40926.0,352.38,352.5,351.14,351.78,40926.0
2020-12-30 15:00:00,351.69,351.69,349.85,351.24,45542.0,351.69,351.69,349.85,351.24,45542.0
2020-12-30 15:30:00,351.31,351.7,350.03,350.79,97527.0,351.31,351.7,350.03,350.79,97527.0
2020-12-31 09:30:00,349.28,350.78,347.43,350.33,48800.0,349.28,350.78,347.43,350.33,48800.0
2020-12-31 10:00:00,350.57,351.81,350.09,350.31,61373.0,350.57,351.81,350.09,350.31,61373.0
2020-12-31 10:30:00,350.42,351.61,349.93,350.97,18287.0,350.42,351.61,349.93,350.97,18287.0
2020-12-31 11:00:00,350.76,350.96,348.47,348.51,20390.0,350.76,350.96,348.47,348.51,20390.0
2020-12-31 11:30:00,348.52,348.9,347.0,347.3,24753.0,348.52,348.9,347.0,347.3,24753.0
2020-12-31 12:00:00,347.69,348.25,346.75,348.05,26513.0,347.69,348.25,346.75,348.05,26513.0
2020-12-31 12:30:00,348.06,348.66,347.67,348.66,19881.0,348.06,348.66,347.67,348.66,19881.0
2020-12-31 13:00:00,348.71,348.93,347.66,348.05,15848.0,348.71,348.93,347.66,348.05,15848.0
2020-12-31 13:30:00,348.26,349.88,348.0,349.29,23704.0,348.26,349.88,348.0,349.29,23704.0
2020-12-31 14:00:00,349.07,349.59,348.87,349.14,14618.0,349.07,349.59,348.87,349.14,14618.0
2020-12-31 14:30:00,349.23,349.34,348.19,348.42,11359.0,349.23,349.34,348.19,348.42,11359.0
2020-12-31 15:00:00,348.35,349.13,348.04,348.28,35990.0,348.35,349.13,348.04,348.28,35990.0
2020-12-31 15:30:00,348.38,349.33,347.33,347.84,114954.0,348.38,349.33,347.33,347.84,114954.0
2021-01-04 09:30:00,351.67,351.87,346.83,349.66,112997.0,351.67,351.87,346.83,349.66,112997.0
2021-01-04 10:00:00,349.66,354.96,349.66,352.68,103975.0,349.66,354.96,349.66,352.68,103975.0
2021-01-04 10:30:00,352.86,354.76,350.41,350.44,85427.0,352.86,354.76,350.41,350.44,85427.0
2021-01-04 11:00:00,350.36,351.77,348.97,350.98,68986.0,350.36,351.77,348.97,350.98,68986.0
2021-01-04 11:30:00,350.27,351.53,349.36,349.42,47905.0,350.27,351.53,349.36,349.42,47905.0
2021-01-04 12:00:00,349.6,349.67,346.5,348.25,96852.0,349.6,349.67,346.5,348.25,96852.0
2021-01-04 12:30:00,348.36,349.86,346.41,349.78,50638.0,348.36,349.86,346.41,349.78,50638.0
2021-01-04 13:00:00,349.77,351.55,348.98,350.97,51522.0,349.77,351.55,348.98,350.97,51522.0
2021-01-04 13:30:00,351.01,352.55,350.17,352.47,39449.0,351.01,352.55,350.17,352.47,39449.0
2021-01-04 14:00:00,352.47,353.34,350.87,352.91,54099.0,352.47,353.34,350.87,352.91,54099.0
2021-01-04 14:30:00,352.9,354.24,351.8,354.02,60124.0,352.9,354.24,351.8,354.02,60124.0
2021-01-04 15:00:00,353.9,354.24,352.86,354.07,73256.0,353.9,354.24,352.86,354.07,73256.0
2021-01-04 15:30:00,354.18,356.83,353.46,356.49,287562.0,354.18,356.83,353.46,356.49,287562.0
2021-01-05 09:30:00,357.12,361.92,357.12,359.2,173479.0,357.12,361.92,357.12,359.2,173479.0
2021-01-05 10:00:00,359.38,360.37,357.73,359.16,63392.0,359.38,360.37,357.73,359.16,63392.0
2021-01-05 10:30:00,359.18,363.9,358.82,362.21,127562.0,359.18,363.9,358.82,362.21,127562.0
2021-01-05 11:00:00,362.43,364.49,362.32,364.22,64979.0,362.43,364.49,362.32,364.22,64979.0
2021-01-05 11:30:00,364.25,368.2,363.97,367.95,142660.0,364.25,368.2,363.97,367.95,142660.0
2021-01-05 12:00:00,368.0,368.55,366.66,368.34,109889.0,368.0,368.55,366.66,368.34,109889.0
2021-01-05 12:30:00,368.22,369.45,366.18,366.89,99270.0,368.22,369.45,366.18,366.89,99270.0
2021-01-05 13:00:00,366.93,366.99,362.31,362.8,99312.0,366.93,366.99,362.31,362.8,99312.0
2021-01-05 13:30:00,362.81,364.49,362.78,364.32,46392.0,362.81,364.49,362.78,364.32,46392.0
2021-01-05 14:00:00,364.3,366.45,364.3,365.44,118373.0,364.3,366.45,364.3,365.44,118373.0
2021-01-05 14:30:00,365.63,366.95,364.28,364.65,66246.0,365.63,366.95,364.28,364.65,66246.0
2021-01-05 15:00:00,364.76,365.03,364.0,365.03,59095.0,364.76,365.03,364.0,365.03,59095.0
2021-01-05 15:30:00,365.01,367.34,365.01,366.53,195513.0,365.01,367.34,365.01,366.53,195513.0
2021-01-06 09:30:00,362.12,366.48,357.48,363.48,133731.0,362.12,366.48,357.48,363.48,133731.0
2021-01-06 10:00:00,363.63,366.5,363.37,365.65,62822.0,363.63,366.5,363.37,365.65,62822.0
2021-01-06 10:30:00,365.59,366.12,362.03,362.2,53446.0,365.59,366.12,362.03,362.2,53446.0
2021-01-06 11:00:00,362.19,363.06,360.5,361.82,44687.0,362.19,363.06,360.5,361.82,44687.0
2021-01-06 11:30:00,361.69,364.69,361.61,364.55,26267.0,361.69,364.69,361.61,364.55,26267.0
2021-01-06 12:00:00,364.65,366.0,364.33,365.55,34920.0,364.65,366.0,364.33,365.55,34920.0
2021-01-06 12:30:00,365.24,367.6,365.05,367.02,28952.0,365.24,367.6,365.05,367.02,28952.0
2021-01-06 13:00:00,367.24,367.36,366.22,367.01,15727.0,367.24,367.36,366.22,367.01,15727.0
2021-01-06 13:30:00,366.94,367.28,365.66,366.2,21429.0,366.94,367.28,365.66,366.2,21429.0
2021-01-06 14:00:00,366.42,366.42,361.87,362.34,20122.0,366.42,366.42,361.87,362.34,20122.0
2021-01-06 14:30:00,362.39,363.94,360.75,363.24,46786.0,362.39,363.94,360.75,363.24,46786.0
2021-01-06 15:00:00,363.1,364.35,361.11,363.36,40138.0,363.1,364.35,361.11,363.36,40138.0
2021-01-06 15:30:00,363.36,364.27,362.26,363.51,62177.0,363.36,364.27,362.26,363.51,62177.0
2021-01-07 09:30:00,366.87,374.2,364.6,373.98,146018.0,366.87,374.2,364.6,373.98,146018.0
2021-01-07 10:00:00,373.84,374.2,370.8,372.6,51207.0,373.84,374.2,370.8,372.6,51207.0
2021-01-07 10:30:00,372.26,373.28,370.9,372.32,32499.0,372.26,373.28,370.9,372.32,32499.0
2021-01-07 11:00:00,372.18,372.88,370.91,371.72,30481.0,372.18,372.88,370.91,371.72,30481.0
2021-01-07 11:30:00,371.73,372.37,369.37,369.76,21482.0,371.73,372.37,369.37,369.76,21482.0
2021-01-07 12:00:00,369.63,370.52,369.33,370.38,20755.0,369.63,370.52,369.33,370.38,20755.0
2021-01-07 12:30:00,370.5,371.11,369.9,370.23,20078.0,370.5,371.11,369.9,370.23,20078.0
2021-01-07 13:00:00,370.31,370.83,369.59,369.98,20150.0,370.31,370.83,369.59,369.98,20150.0
2021-01-07 13:30:00,369.87,371.6,369.75,370.72,20008.0,369.87,371.6,369.75,370.72,20008.0
2021-01-07 14:00:00,370.78,370.78,368.38,368.91,22162.0,370.78,370.78,368.38,368.91,22162.0
2021-01-07 14:30:00,369.0,369.74,368.98,369.46,16037.0,369.0,369.74,368.98,369.46,16037.0
2021-01-07 15:00:00,369.5,370.28,368.27,368.31,25425.0,369.5,370.28,368.27,368.31,25425.0
2021-01-07 15:30:00,368.46,368.46,367.01,367.32,146642.0,368.46,368.46,367.01,367.32,146642.0
2021-01-08 09:30:00,367.36,369.55,364.13,369.18,112811.0,367.36,369.55,364.13,369.18,112811.0
2021-01-08 10:00:00,368.98,370.54,364.0,364.0,81889.0,368.98,370.54,364.0,364.0,81889.0
2021-01-08 10:30:00,364.31,368.14,364.16,367.12,47715.0,364.31,368.14,364.16,367.12,47715.0
2021-01-08 11:00:00,367.11,367.59,364.05,365.53,38881.0,367.11,367.59,364.05,365.53,38881.0
2021-01-08 11:30:00,365.8,365.93,364.64,365.06,23788.0,365.8,365.93,364.64,365.06,23788.0
2021-01-08 12:00:00,364.76,366.98,364.76,365.8,32442.0,364.76,366.98,364.76,365.8,32442.0
2021-01-08 12:30:00,365.47,366.6,365.43,366.21,12512.0,365.47,366.6,365.43,366.21,12512.0
2021-01-08 13:00:00,366.17,366.17,363.18,363.83,29840.0,366.17,366.17,363.18,363.83,29840.0
2021-01-08 13:30:00,363.96,365.31,362.59,364.44,38079.0,363.96,365.31,362.59,364.44,38079.0
2021-01-08 14:00:00,364.63,365.0,363.26,364.0,20913.0,364.63,365.0,363.26,364.0,20913.0
2021-01-08 14:30:00,364.05,364.22,362.74,363.96,17365.0,364.05,364.22,362.74,363.96,17365.0
2021-01-08 15:00:00,363.91,364.34,363.22,363.51,21341.0,363.91,364.34,363.22,363.51,21341.0
2021-01-08 15:30:00,363.49,365.73,363.12,365.46,95239.0,363.49,365.73,363.12,365.46,95239.0
2021-01-11 09:30:00,354.13,364.0,352.34,364.0,235695.0,354.13,364.0,352.34,364.0,235695.0
2021-01-11 10:00:00,364.25,368.84,363.1,368.54,125899.0,364.25,368.84,363.1,368.54,125899.0
2021-01-11 10:30:00,368.8,371.35,368.71,371.11,93578.0,368.8,371.35,368.71,371.11,93578.0
2021-01-11 11:00:00,371.49,373.08,367.35,370.0,203958.0,371.49,373.08,367.35,370.0,203958.0
2021-01-11 11:30:00,370.0,371.0,369.25,370.7,60869.0,370.0,371.0,369.25,370.7,60869.0
2021-01-11 12:00:00,370.7,371.0,369.32,370.03,25951.0,370.7,371.0,369.32,370.03,25951.0
2021-01-11 12:30:00,369.82,370.49,368.05,368.61,29489.0,369.82,370.49,368.05,368.61,29489.0
2021-01-11 13:00:00,368.39,368.98,365.58,365.93,47875.0,368.39,368.98,365.58,365.93,47875.0
2021-01-11 13:30:00,365.89,367.62,365.89,366.99,30595.0,365.89,367.62,365.89,366.99,30595.0
2021-01-11 14:00:00,366.75,366.76,363.94,363.94,37849.0,366.75,366.76,363.94,363.94,37849.0
2021-01-11 14:30:00,363.93,365.0,363.37,365.0,27441.0,363.93,365.0,363.37,365.0,27441.0
2021-01-11 15:00:00,364.87,364.94,360.76,360.77,45375.0,364.87,364.94,360.76,360.77,45375.0
2021-01-11 15:30:00,360.82,362.46,360.3,361.66,126541.0,360.82,362.46,360.3,361.66,126541.0
2021-01-12 09:30:00,361.6,362.26,351.14,353.75,241549.0,361.6,362.26,351.14,353.75,241549.0
2021-01-12 10:00:00,354.18,356.64,351.5,353.49,122059.0,354.18,356.64,351.5,353.49,122059.0
2021-01-12 10:30:00,353.56,356.85,353.51,355.63,95895.0,353.56,356.85,353.51,355.63,95895.0
2021-01-12 11:00:00,355.48,357.66,355.0,356.39,60431.0,355.48,357.66,355.0,356.39,60431.0
2021-01-12 11:30:00,356.33,356.59,352.75,353.66,54088.0,356.33,356.59,352.75,353.66,54088.0
2021-01-12 12:00:00,353.61,354.37,352.76,353.87,63417.0,353.61,354.37,352.76,353.87,63417.0
2021-01-12 12:30:00,353.78,354.15,352.76,353.48,52083.0,353.78,354.15,352.76,353.48,52083.0
2021-01-12 13:00:00,353.48,353.72,352.1,353.55,51604.0,353.48,353.72,352.1,353.55,51604.0
2021-01-12 13:30:00,353.51,356.91,353.31,356.8,50234.0,353.51,356.91,353.31,356.8,50234.0
2021-01-12 14:00:00,356.7,356.83,355.0,355.17,34621.0,356.7,356.83,355.0,355.17,34621.0
2021-01-12 14:30:00,355.32,356.71,355.07,355.47,34105.0,355.32,356.71,355.07,355.47,34105.0
2021-01-12 15:00:00,355.6,355.84,354.85,355.56,64337.0,355.6,355.84,354.85,355.56,64337.0
2021-01-12 15:30:00,355.66,357.25,355.28,356.82,122751.0,355.66,357.25,355.28,356.82,122751.0
2021-01-13 09:30:00,357.75,359.01,353.79,355.4,61410.0,357.75,359.01,353.79,355.4,61410.0
2021-01-13 10:00:00,355.35,355.6,352.82,352.95,50649.0,355.35,355.6,352.82,352.95,50649.0
2021-01-13 10:30:00,352.94,354.18,352.8,353.58,56893.0,352.94,354.18,352.8,353.58,56893.0
2021-01-13 11:00:00,353.38,353.81,350.5,353.64,74168.0,353.38,353.81,350.5,353.64,74168.0
2021-01-13 11:30:00,353.49,354.14,352.25,352.53,32684.0,353.49,354.14,352.25,352.53,32684.0
2021-01-13 12:00:00,352.82,353.51,351.91,352.35,35204.0,352.82,353.51,351.91,352.35,35204.0
2021-01-13 12:30:00,352.47,353.59,351.5,353.12,41129.0,352.47,353.59,351.5,353.12,41129.0
2021-01-13 13:00:00,353.13,354.1,352.27,353.49,33883.0,353.13,354.1,352.27,353.49,33883.0
2021-01-13 13:30:00,353.65,354.08,351.61,351.64,36704.0,353.65,354.08,351.61,351.64,36704.0
2021-01-13 14:00:00,351.64,352.55,351.27,352.48,40571.0,351.64,352.55,351.27,352.48,40571.0
2021-01-13 14:30:00,352.37,352.56,351.14,351.63,31807.0,352.37,352.56,351.14,351.63,31807.0
2021-01-13 15:00:00,351.83,353.24,351.81,352.94,42129.0,351.83,353.24,351.81,352.94,42129.0
2021-01-13 15:30:00,352.88,353.7,351.98,351.99,117560.0,352.88,353.7,351.98,351.99,117560.0
2021-01-14 09:30:00,352.3,357.59,350.56,356.03,84825.0,352.3,357.59,350.56,356.03,84825.0
2021-01-14 10:00:00,355.86,356.33,353.59,354.58,28697.0,355.86,356.33,353.59,354.58,28697.0
2021-01-14 10:30:00,354.58,355.09,353.0,353.46,35833.0,354.58,355.09,353.0,353.46,35833.0
2021-01-14 11:00:00,353.43,353.65,351.82,352.58,34999.0,353.43,353.65,351.82,352.58,34999.0
2021-01-14 11:30:00,352.69,353.5,352.37,352.53,38582.0,352.69,353.5,352.37,352.53,38582.0
2021-01-14 12:00:00,352.43,352.53,351.4,351.96,27361.0,352.43,352.53,351.4,351.96,27361.0
2021-01-14 12:30:00,351.85,352.35,350.23,351.94,41964.0,351.85,352.35,350.23,351.94,41964.0
2021-01-14 13:00:00,351.93,353.19,351.56,351.86,36103.0,351.93,353.19,351.56,351.86,36103.0
2021-01-14 13:30:00,351.63,352.29,350.5,350.5,20240.0,351.63,352.29,350.5,350.5,20240.0
2021-01-14 14:00:00,350.38,351.35,350.17,350.65,26402.0,350.38,351.35,350.17,350.65,26402.0
2021-01-14 14:30:00,350.74,350.76,349.09,349.85,69666.0,350.74,350.76,349.09,349.85,69666.0
2021-01-14 15:00:00,349.84,350.14,347.86,348.19,56491.0,349.84,350.14,347.86,348.19,56491.0
2021-01-14 15:30:00,348.24,349.31,347.51,347.73,148333.0,348.24,349.31,347.51,347.73,148333.0
2021-01-15 09:30:00,347.0,347.33,342.49,346.07,104679.0,347.0,347.33,342.49,346.07,104679.0
2021-01-15 10:00:00,346.3,347.0,340.2,342.69,111308.0,346.3,347.0,340.2,342.69,111308.0
2021-01-15 10:30:00,342.57,343.36,338.7,338.89,102866.0,342.57,343.36,338.7,338.89,102866.0
2021-01-15 11:00:00,338.71,339.87,337.43,339.87,98212.0,338.71,339.87,337.43,339.87,98212.0
2021-01-15 11:30:00,339.69,340.62,338.95,339.66,72109.0,339.69,340.62,338.95,339.66,72109.0
2021-01-15 12:00:00,339.49,343.16,339.49,341.42,45048.0,339.49,343.16,339.49,341.42,45048.0
2021-01-15 12:30:00,341.22,342.49,341.16,341.85,19411.0,341.22,342.49,341.16,341.85,19411.0
2021-01-15 13:00:00,341.66,343.06,341.3,342.8,19284.0,341.66,343.06,341.3,342.8,19284.0
2021-01-15 13:30:00,342.81,343.19,341.85,342.52,21334.0,342.81,343.19,341.85,342.52,21334.0
2021-01-15 14:00:00,342.46,342.87,341.22,342.58,35021.0,342.46,342.87,341.22,342.58,35021.0
2021-01-15 14:30:00,342.55,343.51,342.02,343.3,42203.0,342.55,343.51,342.02,343.3,42203.0
2021-01-15 15:00:00,343.36,344.16,342.45,342.86,41959.0,343.36,344.16,342.45,342.86,41959.0
2021-01-15 15:30:00,342.84,344.51,342.62,344.51,180593.0,342.84,344.51,342.62,344.51,180593.0
2021-01-19 09:30:00,346.6,348.55,342.56,342.73,170032.0,346.6,348.55,342.56,342.73,170032.0
2021-01-19 10:00:00,343.01,343.01,340.33,342.11,77531.0,343.01,343.01,340.33,342.11,77531.0
2021-01-19 10:30:00,342.03,342.04,340.15,340.41,53936.0,342.03,342.04,340.15,340.41,53936.0
2021-01-19 11:00:00,340.47,341.83,340.3,341.09,46026.0,340.47,341.83,340.3,341.09,46026.0
2021-01-19 11:30:00,341.11,342.04,340.25,341.56,38068.0,341.11,342.04,340.25,341.56,38068.0
2021-01-19 12:00:00,341.63,342.25,341.08,341.31,22315.0,341.63,342.25,341.08,341.31,22315.0
2021-01-19 12:30:00,341.41,344.28,341.25,343.07,35656.0,341.41,344.28,341.25,343.07,35656.0
2021-01-19 13:00:00,343.07,343.65,342.3,342.77,29252.0,343.07,343.65,342.3,342.77,29252.0
2021-01-19 13:30:00,342.87,343.38,342.3,343.38,24148.0,342.87,343.38,342.3,343.38,24148.0
2021-01-19 14:00:00,343.29,344.28,342.71,343.99,34817.0,343.29,344.28,342.71,343.99,34817.0
2021-01-19 14:30:00,343.87,344.1,342.8,342.8,49527.0,343.87,344.1,342.8,342.8,49527.0
2021-01-19 15:00:00,342.71,342.8,341.75,342.1,43973.0,342.71,342.8,341.75,342.1,43973.0
2021-01-19 15:30:00,342.25,342.43,341.11,342.26,90588.0,342.25,342.43,341.11,342.26,90588.0
2021-01-20 09:30:00,344.91,346.01,343.81,345.24,86904.0,344.91,346.01,343.81,345.24,86904.0
2021-01-20 10:00:00,345.26,349.91,345.11,349.75,67068.0,345.26,349.91,345.11,349.75,67068.0
2021-01-20 10:30:00,349.83,350.51,348.08,349.13,53756.0,349.83,350.51,348.08,349.13,53756.0
2021-01-20 11:00:00,349.12,349.78,347.4,349.78,41113.0,349.12,349.78,347.4,349.78,41113.0
2021-01-20 11:30:00,349.79,352.77,349.78,352.26,57710.0,349.79,352.77,349.78,352.26,57710.0
2021-01-20 12:00:00,352.33,354.02,352.11,353.48,52711.0,352.33,354.02,352.11,353.48,52711.0
2021-01-20 12:30:00,353.45,353.62,352.1,352.25,46636.0,353.45,353.62,352.1,352.25,46636.0
2021-01-20 13:00:00,352.19,352.72,351.87,352.05,59009.0,352.19,352.72,351.87,352.05,59009.0
2021-01-20 13:30:00,352.09,353.52,352.09,353.39,42003.0,352.09,353.52,352.09,353.39,42003.0
2021-01-20 14:00:00,353.51,355.35,353.17,355.35,47311.0,353.51,355.35,353.17,355.35,47311.0
2021-01-20 14:30:00,355.33,357.13,354.88,356.06,60057.0,355.33,357.13,354.88,356.06,60057.0
2021-01-20 15:00:00,356.0,356.0,353.92,354.73,51602.0,356.0,356.0,353.92,354.73,51602.0
2021-01-20 15:30:00,354.87,356.0,353.67,355.08,133342.0,354.87,356.0,353.67,355.08,133342.0
2021-01-21 09:30:00,356.65,358.05,352.32,353.63,59039.0,356.65,358.05,352.32,353.63,59039.0
2021-01-21 10:00:00,353.7,354.73,352.14,354.14,33070.0,353.7,354.73,352.14,354.14,33070.0
2021-01-21 10:30:00,354.49,355.7,353.01,353.01,26818.0,354.49,355.7,353.01,353.01,26818.0
2021-01-21 11:00:00,352.95,353.23,350.14,350.14,43821.0,352.95,353.23,350.14,350.14,43821.0
2021-01-21 11:30:00,350.14,351.55,349.26,350.5,28177.0,350.14,351.55,349.26,350.5,28177.0
2021-01-21 12:00:00,350.5,350.72,349.19,350.67,27345.0,350.5,350.72,349.19,350.67,27345.0
2021-01-21 12:30:00,350.54,350.54,349.54,350.12,26195.0,350.54,350.54,349.54,350.12,26195.0
2021-01-21 13:00:00,350.22,351.38,350.03,350.79,20707.0,350.22,351.38,350.03,350.79,20707.0
2021-01-21 13:30:00,350.97,351.4,350.67,350.72,17187.0,350.97,351.4,350.67,350.72,17187.0
2021-01-21 14:00:00,350.88,351.41,350.69,351.32,15685.0,350.88,351.41,350.69,351.32,15685.0
2021-01-21 14:30:00,351.28,351.34,348.79,349.11,48427.0,351.28,351.34,348.79,349.11,48427.0
2021-01-21 15:00:00,349.23,349.28,348.88,349.0,35276.0,349.23,349.28,348.88,349.0,35276.0
2021-01-21 15:30:00,349.0,349.34,348.88,349.26,108984.0,349.0,349.34,348.88,349.26,108984.0
2021-01-22 09:30:00,349.15,350.17,346.0,346.89,58842.0,349.15,350.17,346.0,346.89,58842.0
2021-01-22 10:00:00,346.86,347.99,345.49,345.93,31903.0,346.86,347.99,345.49,345.93,31903.0
2021-01-22 10:30:00,346.26,346.32,344.42,345.04,26214.0,346.26,346.32,344.42,345.04,26214.0
2021-01-22 11:00:00,344.9,347.0,344.82,346.14,18437.0,344.9,347.0,344.82,346.14,18437.0
2021-01-22 11:30:00,346.31,348.02,346.16,347.78,17679.0,346.31,348.02,346.16,347.78,17679.0
2021-01-22 12:00:00,347.92,348.28,346.97,347.17,16457.0,347.92,348.28,346.97,347.17,16457.0
2021-01-22 12:30:00,347.32,347.32,346.0,346.52,14671.0,347.32,347.32,346.0,346.52,14671.0
2021-01-22 13:00:00,346.5,347.3,346.1,347.19,18041.0,346.5,347.3,346.1,347.19,18041.0
2021-01-22 13:30:00,346.96,347.42,345.54,345.6,16229.0,346.96,347.42,345.54,345.6,16229.0
2021-01-22 14:00:00,345.66,346.33,345.5,346.33,20338.0,345.66,346.33,345.5,346.33,20338.0
2021-01-22 14:30:00,346.38,347.6,345.86,347.33,16677.0,346.38,347.6,345.86,347.33,16677.0
2021-01-22 15:00:00,347.38,347.91,347.05,347.75,32823.0,347.38,347.91,347.05,347.75,32823.0
2021-01-22 15:30:00,347.75,347.75,346.17,346.49,62728.0,347.75,347.75,346.17,346.49,62728.0
2021-01-25 09:30:00,347.87,350.0,346.5,348.76,67387.0,347.87,350.0,346.5,348.76,67387.0
2021-01-25 10:00:00,348.5,348.5,344.82,345.35,40741.0,348.5,348.5,344.82,345.35,40741.0
2021-01-25 10:30:00,345.37,345.74,340.22,340.23,99653.0,345.37,345.74,340.22,340.23,99653.0
2021-01-25 11:00:00,340.31,341.17,335.0,339.66,112821.0,340.31,341.17,335.0,339.66,112821.0
2021-01-25 11:30:00,339.86,341.95,339.14,341.43,131545.0,339.86,341.95,339.14,341.43,131545.0
2021-01-25 12:00:00,341.79,342.46,338.32,338.33,131740.0,341.79,342.46,338.32,338.33,131740.0
2021-01-25 12:30:00,338.65,339.78,337.82,338.21,53377.0,338.65,339.78,337.82,338.21,53377.0
2021-01-25 13:00:00,338.34,339.19,338.21,338.6,55583.0,338.34,339.19,338.21,338.6,55583.0
2021-01-25 13:30:00,338.64,339.3,338.0,338.82,37661.0,338.64,339.3,338.0,338.82,37661.0
2021-01-25 14:00:00,338.82,339.15,337.36,337.85,31766.0,338.82,339.15,337.36,337.85,31766.0
2021-01-25 14:30:00,337.76,338.83,337.22,338.46,74779.0,337.76,338.83,337.22,338.46,74779.0
2021-01-25 15:00:00,338.45,340.39,337.51,339.1,104989.0,338.45,340.39,337.51,339.1,104989.0
2021-01-25 15:30:00,339.06,340.7,338.46,340.0,231841.0,339.06,340.7,338.46,340.0,231841.0
2021-01-26 09:30:00,340.5,340.5,332.61,333.59,173282.0,340.5,340.5,332.61,333.59,173282.0
2021-01-26 10:00:00,333.5,335.19,330.08,331.31,185533.0,333.5,335.19,330.08,331.31,185533.0
2021-01-26 10:30:00,331.49,333.47,330.98,331.38,121188.0,331.49,333.47,330.98,331.38,121188.0
2021-01-26 11:00:00,331.42,333.67,331.16,331.43,87093.0,331.42,333.67,331.16,331.43,87093.0
2021-01-26 11:30:00,331.12,332.37,330.86,331.09,72472.0,331.12,332.37,330.86,331.09,72472.0
2021-01-26 12:00:00,331.13,332.95,331.03,332.15,46568.0,331.13,332.95,331.03,332.15,46568.0
2021-01-26 12:30:00,332.15,332.25,330.76,330.79,49024.0,332.15,332.25,330.76,330.79,49024.0
2021-01-26 13:00:00,330.81,332.0,330.03,331.24,49996.0,330.81,332.0,330.03,331.24,49996.0
2021-01-26 13:30:00,331.3,331.48,329.46,330.5,72848.0,331.3,331.48,329.46,330.5,72848.0
2021-01-26 14:00:00,330.44,332.25,330.21,330.36,55568.0,330.44,332.25,330.21,330.36,55568.0
2021-01-26 14:30:00,330.32,330.66,328.65,330.18,84599.0,330.32,330.66,328.65,330.18,84599.0
2021-01-26 15:00:00,330.08,331.0,328.76,329.69,79882.0,330.08,331.0,328.76,329.69,79882.0
2021-01-26 15:30:00,329.66,331.0,329.33,330.7,159414.0,329.66,331.0,329.33,330.7,159414.0
2021-01-27 09:30:00,325.5,325.88,312.9,320.39,308239.0,325.5,325.88,312.9,320.39,308239.0
2021-01-27 10:00:00,320.55,328.99,319.15,328.16,163132.0,320.55,328.99,319.15,328.16,163132.0
2021-01-27 10:30:00,327.87,328.08,326.05,327.06,96753.0,327.87,328.08,326.05,327.06,96753.0
2021-01-27 11:00:00,326.8,327.76,324.65,326.41,59072.0,326.8,327.76,324.65,326.41,59072.0
2021-01-27 11:30:00,326.82,328.29,325.93,326.59,54863.0,326.82,328.29,325.93,326.59,54863.0
2021-01-27 12:00:00,326.61,330.6,325.56,330.46,72269.0,326.61,330.6,325.56,330.46,72269.0
2021-01-27 12:30:00,330.29,330.73,328.31,330.19,109015.0,330.29,330.73,328.31,330.19,109015.0
2021-01-27 13:00:00,330.07,331.26,329.58,330.52,83592.0,330.07,331.26,329.58,330.52,83592.0
2021-01-27 13:30:00,330.37,331.49,329.63,330.31,55396.0,330.37,331.49,329.63,330.31,55396.0
2021-01-27 14:00:00,330.15,331.37,328.37,328.37,54873.0,330.15,331.37,328.37,328.37,54873.0
2021-01-27 14:30:00,328.37,329.4,326.26,327.38,54187.0,328.37,329.4,326.26,327.38,54187.0
2021-01-27 15:00:00,327.2,328.02,326.04,327.5,88361.0,327.2,328.02,326.04,327.5,88361.0
2021-01-27 15:30:00,327.72,330.33,327.04,329.93,182329.0,327.72,330.33,327.04,329.93,182329.0
2021-01-28 09:30:00,330.44,333.97,328.7,332.89,115377.0,330.44,333.97,328.7,332.89,115377.0
2021-01-28 10:00:00,332.44,334.0,330.83,332.69,65430.0,332.44,334.0,330.83,332.69,65430.0
2021-01-28 10:30:00,332.9,333.43,331.09,331.76,84509.0,332.9,333.43,331.09,331.76,84509.0
2021-01-28 11:00:00,331.46,334.82,331.45,334.56,157535.0,331.46,334.82,331.45,334.56,157535.0
2021-01-28 11:30:00,334.56,336.5,333.72,335.83,48421.0,334.56,336.5,333.72,335.83,48421.0
2021-01-28 12:00:00,336.02,336.34,333.66,334.36,56449.0,336.02,336.34,333.66,334.36,56449.0
2021-01-28 12:30:00,334.56,334.67,333.65,334.0,77121.0,334.56,334.67,333.65,334.0,77121.0
2021-01-28 13:00:00,334.01,334.16,331.36,332.16,70079.0,334.01,334.16,331.36,332.16,70079.0
2021-01-28 13:30:00,332.06,333.3,331.5,331.78,78494.0,332.06,333.3,331.5,331.78,78494.0
2021-01-28 14:00:00,331.89,331.89,330.0,331.59,56747.0,331.89,331.89,330.0,331.59,56747.0
2021-01-28 14:30:00,331.56,332.73,330.88,332.49,58923.0,331.56,332.73,330.88,332.49,58923.0
2021-01-28 15:00:00,332.5,333.1,331.28,332.11,48663.0,332.5,333.1,331.28,332.11,48663.0
2021-01-28 15:30:00,332.12,332.85,330.0,330.0,153713.0,332.12,332.85,330.0,330.0,153713.0
2021-01-29 09:30:00,327.85,328.94,323.31,326.25,92649.0,327.85,328.94,323.31,326.25,92649.0
2021-01-29 10:00:00,326.46,327.44,324.6,327.44,38725.0,326.46,327.44,324.6,327.44,38725.0
2021-01-29 10:30:00,327.47,328.63,326.8,327.85,47118.0,327.47,328.63,326.8,327.85,47118.0
2021-01-29 11:00:00,327.91,328.52,325.61,326.35,39176.0,327.91,328.52,325.61,326.35,39176.0
2021-01-29 11:30:00,326.58,328.0,324.52,327.74,23155.0,326.58,328.0,324.52,327.74,23155.0
2021-01-29 12:00:00,327.71,329.0,325.65,326.35,44630.0,327.71,329.0,325.65,326.35,44630.0
2021-01-29 12:30:00,326.29,326.77,322.36,323.21,73612.0,326.29,326.77,322.36,323.21,73612.0
2021-01-29 13:00:00,322.85,325.02,322.01,325.02,61120.0,322.85,325.02,322.01,325.02,61120.0
2021-01-29 13:30:00,324.71,324.71,322.82,323.29,29376.0,324.71,324.71,322.82,323.29,29376.0
2021-01-29 14:00:00,323.44,326.56,323.44,326.15,84647.0,323.44,326.56,323.44,326.15,84647.0
2021-01-29 14:30:00,326.15,326.28,324.4,326.17,27774.0,326.15,326.28,324.4,326.17,27774.0
2021-01-29 15:00:00,326.24,329.58,326.21,328.61,30789.0,326.24,329.58,326.21,328.61,30789.0
2021-01-29 15:30:00,328.44,330.81,327.7,328.81,145714.0,328.44,330.81,327.7,328.81,145714.0
2021-02-01 09:30:00,329.38,331.2,326.17,327.53,89270.0,329.38,331.2,326.17,327.53,89270.0
2021-02-01 10:00:00,327.67,329.88,326.76,329.58,40331.0,327.67,329.88,326.76,329.58,40331.0
2021-02-01 10:30:00,329.66,330.68,324.48,325.52,129677.0,329.66,330.68,324.48,325.52,129677.0
2021-02-01 11:00:00,325.45,327.4,324.4,327.28,46829.0,325.45,327.4,324.4,327.28,46829.0
2021-02-01 11:30:00,327.29,329.49,327.2,327.59,39652.0,327.29,329.49,327.2,327.59,39652.0
2021-02-01 12:00:00,327.59,328.49,325.63,326.04,76669.0,327.59,328.49,325.63,326.04,76669.0
2021-02-01 12:30:00,326.07,328.86,325.75,328.86,52025.0,326.07,328.86,325.75,328.86,52025.0
2021-02-01 13:00:00,328.91,330.11,328.1,329.83,53177.0,328.91,330.11,328.1,329.83,53177.0
2021-02-01 13:30:00,329.8,329.9,328.84,329.28,41980.0,329.8,329.9,328.84,329.28,41980.0
2021-02-01 14:00:00,329.38,330.42,328.62,329.84,33953.0,329.38,330.42,328.62,329.84,33953.0
2021-02-01 14:30:00,329.75,331.07,329.15,330.44,42092.0,329.75,331.07,329.15,330.44,42092.0
2021-02-01 15:00:00,330.57,333.4,330.5,332.59,66293.0,330.57,333.4,330.5,332.59,66293.0
2021-02-01 15:30:00,332.52,334.22,332.52,333.69,153420.0,332.52,334.22,332.52,333.69,153420.0
2021-02-02 09:30:00,335.82,340.37,334.67,340.0,138021.0,335.82,340.37,334.67,340.0,138021.0
2021-02-02 10:00:00,339.96,341.58,339.25,341.24,61151.0,339.96,341.58,339.25,341.24,61151.0
2021-02-02 10:30:00,341.38,342.76,340.74,341.18,58104.0,341.38,342.76,340.74,341.18,58104.0
2021-02-02 11:00:00,341.12,341.39,339.25,341.32,57423.0,341.12,341.39,339.25,341.32,57423.0
2021-02-02 11:30:00,341.09,342.06,339.5,342.02,31939.0,341.09,342.06,339.5,342.02,31939.0
2021-02-02 12:00:00,341.97,344.08,341.7,343.63,55589.0,341.97,344.08,341.7,343.63,55589.0
2021-02-02 12:30:00,343.51,343.68,341.73,341.96,23148.0,343.51,343.68,341.73,341.96,23148.0
2021-02-02 13:00:00,342.16,342.74,341.59,342.38,15455.0,342.16,342.74,341.59,342.38,15455.0
2021-02-02 13:30:00,342.47,343.04,341.96,342.37,18523.0,342.47,343.04,341.96,342.37,18523.0
2021-02-02 14:00:00,342.38,343.0,342.09,342.78,13095.0,342.38,343.0,342.09,342.78,13095.0
2021-02-02 14:30:00,342.99,344.05,342.54,343.45,37678.0,342.99,344.05,342.54,343.45,37678.0
2021-02-02 15:00:00,343.39,343.4,342.06,342.38,49380.0,343.39,343.4,342.06,342.38,49380.0
2021-02-02 15:30:00,342.38,344.33,342.31,343.92,110375.0,342.38,344.33,342.31,343.92,110375.0
2021-02-03 09:30:00,344.99,345.0,336.18,337.71,93692.0,344.99,345.0,336.18,337.71,93692.0
2021-02-03 10:00:00,337.76,338.16,334.12,334.7,93990.0,337.76,338.16,334.12,334.7,93990.0
2021-02-03 10:30:00,334.22,335.46,334.11,334.97,48205.0,334.22,335.46,334.11,334.97,48205.0
2021-02-03 11:00:00,334.97,335.89,333.66,334.33,71612.0,334.97,335.89,333.66,334.33,71612.0
2021-02-03 11:30:00,334.57,335.29,332.91,334.28,80277.0,334.57,335.29,332.91,334.28,80277.0
2021-02-03 12:00:00,334.26,336.16,333.76,335.68,67345.0,334.26,336.16,333.76,335.68,67345.0
2021-02-03 12:30:00,335.7,335.94,333.39,334.16,43664.0,335.7,335.94,333.39,334.16,43664.0
2021-02-03 13:00:00,334.16,334.44,333.5,334.13,29568.0,334.16,334.44,333.5,334.13,29568.0
2021-02-03 13:30:00,334.1,335.39,333.97,334.63,50668.0,334.1,335.39,333.97,334.63,50668.0
2021-02-03 14:00:00,334.65,334.74,332.36,333.66,39647.0,334.65,334.74,332.36,333.66,39647.0
2021-02-03 14:30:00,333.72,333.72,332.63,333.2,42344.0,333.72,333.72,332.63,333.2,42344.0
2021-02-03 15:00:00,333.06,333.35,331.73,332.49,50943.0,333.06,333.35,331.73,332.49,50943.0
2021-02-03 15:30:00,332.3,333.22,331.52,332.52,138657.0,332.3,333.22,331.52,332.52,138657.0
2021-02-04 09:30:00,335.34,337.74,334.35,336.68,86622.0,335.34,337.74,334.35,336.68,86622.0
2021-02-04 10:00:00,336.5,338.65,336.34,337.51,49964.0,336.5,338.65,336.34,337.51,49964.0
2021-02-04 10:30:00,337.36,339.11,337.09,338.79,30103.0,337.36,339.11,337.09,338.79,30103.0
2021-02-04 11:00:00,338.92,339.92,337.52,337.86,48823.0,338.92,339.92,337.52,337.86,48823.0
2021-02-04 11:30:00,337.66,338.11,336.44,336.6,16823.0,337.66,338.11,336.44,336.6,16823.0
2021-02-04 12:00:00,336.4,337.06,335.72,336.16,19379.0,336.4,337.06,335.72,336.16,19379.0
2021-02-04 12:30:00,336.23,337.68,336.19,336.9,24029.0,336.23,337.68,336.19,336.9,24029.0
2021-02-04 13:00:00,336.87,338.8,336.69,338.71,16417.0,336.87,338.8,336.69,338.71,16417.0
2021-02-04 13:30:00,338.75,339.85,337.98,339.66,28416.0,338.75,339.85,337.98,339.66,28416.0
2021-02-04 14:00:00,339.55,340.0,337.61,338.55,47452.0,339.55,340.0,337.61,338.55,47452.0
2021-02-04 14:30:00,338.53,338.94,337.67,338.72,32697.0,338.53,338.94,337.67,338.72,32697.0
2021-02-04 15:00:00,338.76,338.95,337.9,337.95,28282.0,338.76,338.95,337.9,337.95,28282.0
2021-02-04 15:30:00,337.91,338.76,336.46,338.6,80455.0,337.91,338.76,336.46,338.6,80455.0
2021-02-05 09:30:00,340.2,340.2,337.12,338.62,110920.0,340.2,340.2,337.12,338.62,110920.0
2021-02-05 10:00:00,338.35,338.83,335.12,335.41,104098.0,338.35,338.83,335.12,335.41,104098.0
2021-02-05 10:30:00,335.43,336.82,334.7,336.48,60073.0,335.43,336.82,334.7,336.48,60073.0
2021-02-05 11:00:00,336.48,337.01,335.21,335.84,46015.0,336.48,337.01,335.21,335.84,46015.0
2021-02-05 11:30:00,335.84,336.55,335.83,336.14,29468.0,335.84,336.55,335.83,336.14,29468.0
2021-02-05 12:00:00,336.15,337.63,336.05,336.86,77054.0,336.15,337.63,336.05,336.86,77054.0
2021-02-05 12:30:00,336.83,337.61,335.33,335.34,45584.0,336.83,337.61,335.33,335.34,45584.0
2021-02-05 13:00:00,335.2,335.92,333.52,334.93,68714.0,335.2,335.92,333.52,334.93,68714.0
2021-02-05 13:30:00,334.82,335.28,333.85,334.06,17960.0,334.82,335.28,333.85,334.06,17960.0
2021-02-05 14:00:00,334.0,335.44,333.93,334.57,31035.0,334.0,335.44,333.93,334.57,31035.0
2021-02-05 14:30:00,334.57,334.86,334.1,334.43,38167.0,334.57,334.86,334.1,334.43,38167.0
2021-02-05 15:00:00,334.43,334.52,332.92,333.02,52319.0,334.43,334.52,332.92,333.02,52319.0
2021-02-05 15:30:00,333.02,334.33,332.91,334.09,124448.0,333.02,334.33,332.91,334.09,124448.0
2021-02-08 09:30:00,335.95,341.0,334.12,339.75,92391.0,335.95,341.0,334.12,339.75,92391.0
2021-02-08 10:00:00,339.25,341.34,339.24,341.12,70359.0,339.25,341.34,339.24,341.12,70359.0
2021-02-08 10:30:00,341.12,342.43,339.53,340.32,54462.0,341.12,342.43,339.53,340.32,54462.0
2021-02-08 11:00:00,340.32,341.0,337.9,338.46,31474.0,340.32,341.0,337.9,338.46,31474.0
2021-02-08 11:30:00,338.41,338.74,337.25,338.34,32645.0,338.41,338.74,337.25,338.34,32645.0
2021-02-08 12:00:00,338.33,339.42,337.23,337.57,55549.0,338.33,339.42,337.23,337.57,55549.0
2021-02-08 12:30:00,337.26,339.2,337.26,338.32,27543.0,337.26,339.2,337.26,338.32,27543.0
2021-02-08 13:00:00,338.37,339.0,337.85,338.02,17462.0,338.37,339.0,337.85,338.02,17462.0
2021-02-08 13:30:00,337.91,338.76,337.82,338.12,20951.0,337.91,338.76,337.82,338.12,20951.0
2021-02-08 14:00:00,338.01,339.22,337.96,338.98,16737.0,338.01,339.22,337.96,338.98,16737.0
2021-02-08 14:30:00,338.88,339.05,338.01,338.59,14163.0,338.88,339.05,338.01,338.59,14163.0
2021-02-08 15:00:00,338.69,339.14,338.43,338.88,19201.0,338.69,339.14,338.43,338.88,19201.0
2021-02-08 15:30:00,338.89,340.85,338.89,339.66,136735.0,338.89,340.85,338.89,339.66,136735.0
2021-02-09 09:30:00,337.24,338.71,334.15,337.91,108706.0,337.24,338.71,334.15,337.91,108706.0
2021-02-09 10:00:00,337.73,337.75,336.05,337.41,35236.0,337.73,337.75,336.05,337.41,35236.0
2021-02-09 10:30:00,337.38,340.03,337.38,339.56,96901.0,337.38,340.03,337.38,339.56,96901.0
2021-02-09 11:00:00,339.59,341.0,339.42,340.35,34543.0,339.59,341.0,339.42,340.35,34543.0
2021-02-09 11:30:00,340.33,341.1,339.1,339.15,52799.0,340.33,341.1,339.1,339.15,52799.0
2021-02-09 12:00:00,339.25,340.0,338.01,340.0,38418.0,339.25,340.0,338.01,340.0,38418.0
2021-02-09 12:30:00,339.68,340.74,339.44,340.0,17392.0,339.68,340.74,339.44,340.0,17392.0
2021-02-09 13:00:00,339.88,340.38,339.28,339.45,21207.0,339.88,340.38,339.28,339.45,21207.0
2021-02-09 13:30:00,339.38,340.71,339.24,340.55,25367.0,339.38,340.71,339.24,340.55,25367.0
2021-02-09 14:00:00,340.47,341.18,340.42,340.87,27869.0,340.47,341.18,340.42,340.87,27869.0
2021-02-09 14:30:00,340.86,342.33,340.23,341.54,35296.0,340.86,342.33,340.23,341.54,35296.0
2021-02-09 15:00:00,341.6,341.63,340.16,340.28,43301.0,341.6,341.63,340.16,340.28,43301.0
2021-02-09 15:30:00,340.07,340.99,339.58,340.4,84606.0,340.07,340.99,339.58,340.4,84606.0
2021-02-10 09:30:00,341.2,344.66,339.37,344.25,75227.0,341.2,344.66,339.37,344.25,75227.0
2021-02-10 10:00:00,344.41,344.91,338.66,340.62,46068.0,344.41,344.91,338.66,340.62,46068.0
2021-02-10 10:30:00,340.18,342.41,338.01,340.69,48354.0,340.18,342.41,338.01,340.69,48354.0
2021-02-10 11:00:00,340.8,342.9,339.78,341.95,23773.0,340.8,342.9,339.78,341.95,23773.0
2021-02-10 11:30:00,341.56,342.4,340.71,341.02,13502.0,341.56,342.4,340.71,341.02,13502.0
2021-02-10 12:00:00,340.84,341.58,339.93,341.58,14074.0,340.84,341.58,339.93,341.58,14074.0
2021-02-10 12:30:00,341.43,343.92,341.17,343.25,17716.0,341.43,343.92,341.17,343.25,17716.0
2021-02-10 13:00:00,343.3,344.11,343.14,344.11,11834.0,343.3,344.11,343.14,344.11,11834.0
2021-02-10 13:30:00,344.16,344.16,342.55,342.82,11544.0,344.16,344.16,342.55,342.82,11544.0
2021-02-10 14:00:00,342.84,343.82,342.19,343.65,17706.0,342.84,343.82,342.19,343.65,17706.0
2021-02-10 14:30:00,343.58,344.7,342.49,343.59,41468.0,343.58,344.7,342.49,343.59,41468.0
2021-02-10 15:00:00,343.83,343.83,340.92,341.26,40505.0,343.83,343.83,340.92,341.26,40505.0
2021-02-10 15:30:00,341.48,341.73,340.0,340.76,77250.0,341.48,341.73,340.0,340.76,77250.0
2021-02-11 09:30:00,344.72,346.56,341.58,344.25,105612.0,344.72,346.56,341.58,344.25,105612.0
2021-02-11 10:00:00,343.39,344.5,341.63,342.42,40788.0,343.39,344.5,341.63,342.42,40788.0
2021-02-11 10:30:00,342.61,342.61,341.2,341.33,31205.0,342.61,342.61,341.2,341.33,31205.0
2021-02-11 11:00:00,341.29,343.0,340.86,342.96,35397.0,341.29,343.0,340.86,342.96,35397.0
2021-02-11 11:30:00,342.98,345.88,342.98,345.2,80009.0,342.98,345.88,342.98,345.2,80009.0
2021-02-11 12:00:00,345.29,346.3,342.29,342.47,40880.0,345.29,346.3,342.29,342.47,40880.0
2021-02-11 12:30:00,341.74,343.87,341.66,343.71,17338.0,341.74,343.87,341.66,343.71,17338.0
2021-02-11 13:00:00,343.71,345.0,343.26,344.03,25962.0,343.71,345.0,343.26,344.03,25962.0
2021-02-11 13:30:00,343.86,345.73,343.75,344.84,17204.0,343.86,345.73,343.75,344.84,17204.0
2021-02-11 14:00:00,344.74,345.1,344.03,344.84,13921.0,344.74,345.1,344.03,344.84,13921.0
2021-02-11 14:30:00,344.97,345.45,343.95,345.3,12712.0,344.97,345.45,343.95,345.3,12712.0
2021-02-11 15:00:00,345.43,345.49,344.43,344.81,30090.0,345.43,345.49,344.43,344.81,30090.0
2021-02-11 15:30:00,344.81,347.0,344.81,346.0,120307.0,344.81,347.0,344.81,346.0,120307.0
2021-02-12 09:30:00,345.01,345.67,342.33,342.97,28645.0,345.01,345.67,342.33,342.97,28645.0
2021-02-12 10:00:00,342.96,343.19,339.25,340.14,43711.0,342.96,343.19,339.25,340.14,43711.0
2021-02-12 10:30:00,340.02,342.44,339.35,342.24,44363.0,340.02,342.44,339.35,342.24,44363.0
2021-02-12 11:00:00,342.27,344.19,342.25,343.77,40274.0,342.27,344.19,342.25,343.77,40274.0
2021-02-12 11:30:00,343.85,344.4,342.49,342.5,34788.0,343.85,344.4,342.49,342.5,34788.0
2021-02-12 12:00:00,342.55,343.67,342.44,342.56,23987.0,342.55,343.67,342.44,342.56,23987.0
2021-02-12 12:30:00,342.56,343.32,342.1,343.19,18380.0,342.56,343.32,342.1,343.19,18380.0
2021-02-12 13:00:00,343.2,343.89,342.84,343.42,19003.0,343.2,343.89,342.84,343.42,19003.0
2021-02-12 13:30:00,343.37,343.55,342.38,342.87,17647.0,343.37,343.55,342.38,342.87,17647.0
2021-02-12 14:00:00,342.96,343.59,342.72,343.47,14594.0,342.96,343.59,342.72,343.47,14594.0
2021-02-12 14:30:00,343.4,344.45,343.14,344.13,33660.0,343.4,344.45,343.14,344.13,33660.0
2021-02-12 15:00:00,344.06,344.55,343.95,344.12,37812.0,344.06,344.55,343.95,344.12,37812.0
2021-02-12 15:30:00,344.26,344.69,342.7,342.86,97160.0,344.26,344.69,342.7,342.86,97160.0
2021-02-16 09:30:00,344.4,344.4,340.6,341.85,58430.0,344.4,344.4,340.6,341.85,58430.0
2021-02-16 10:00:00,341.46,343.87,339.6,343.67,44558.0,341.46,343.87,339.6,343.67,44558.0
2021-02-16 10:30:00,342.97,345.0,339.6,340.3,60171.0,342.97,345.0,339.6,340.3,60171.0
2021-02-16 11:00:00,340.3,340.72,339.78,340.06,29620.0,340.3,340.72,339.78,340.06,29620.0
2021-02-16 11:30:00,340.03,342.04,339.65,340.53,38966.0,340.03,342.04,339.65,340.53,38966.0
2021-02-16 12:00:00,340.54,342.72,340.0,342.37,29917.0,340.54,342.72,340.0,342.37,29917.0
2021-02-16 12:30:00,342.25,343.0,341.22,342.68,25978.0,342.25,343.0,341.22,342.68,25978.0
2021-02-16 13:00:00,342.58,343.82,342.49,342.99,23992.0,342.58,343.82,342.49,342.99,23992.0
2021-02-16 13:30:00,342.97,343.31,341.97,342.08,18774.0,342.97,343.31,341.97,342.08,18774.0
2021-02-16 14:00:00,342.19,343.79,342.19,343.49,12833.0,342.19,343.79,342.19,343.49,12833.0
2021-02-16 14:30:00,343.48,343.74,341.4,341.81,24370.0,343.48,343.74,341.4,341.81,24370.0
2021-02-16 15:00:00,341.83,342.22,340.73,341.06,31522.0,341.83,342.22,340.73,341.06,31522.0
2021-02-16 15:30:00,340.96,341.06,339.23,339.81,80069.0,340.96,341.06,339.23,339.81,80069.0
2021-02-17 09:30:00,338.07,338.07,334.44,336.38,71471.0,338.07,338.07,334.44,336.38,71471.0
2021-02-17 10:00:00,336.44,336.68,332.84,333.57,53292.0,336.44,336.68,332.84,333.57,53292.0
2021-02-17 10:30:00,333.4,336.5,333.26,335.77,34818.0,333.4,336.5,333.26,335.77,34818.0
2021-02-17 11:00:00,335.85,335.85,331.19,332.76,55945.0,335.85,335.85,331.19,332.76,55945.0
2021-02-17 11:30:00,333.03,334.05,332.76,333.61,24487.0,333.03,334.05,332.76,333.61,24487.0
2021-02-17 12:00:00,333.69,333.96,332.95,333.27,21656.0,333.69,333.96,332.95,333.27,21656.0
2021-02-17 12:30:00,333.33,333.46,332.16,332.78,42845.0,333.33,333.46,332.16,332.78,42845.0
2021-02-17 13:00:00,332.99,333.43,332.6,333.07,42280.0,332.99,333.43,332.6,333.07,42280.0
2021-02-17 13:30:00,333.09,335.39,332.87,334.61,47681.0,333.09,335.39,332.87,334.61,47681.0
2021-02-17 14:00:00,334.8,336.15,334.79,334.9,24248.0,334.8,336.15,334.79,334.9,24248.0
2021-02-17 14:30:00,334.72,336.48,334.72,336.3,27026.0,334.72,336.48,334.72,336.3,27026.0
2021-02-17 15:00:00,336.27,337.29,336.27,337.28,24451.0,336.27,337.29,336.27,337.28,24451.0
2021-02-17 15:30:00,337.28,338.59,337.21,337.53,49102.0,337.28,338.59,337.21,337.53,49102.0
2021-02-18 09:30:00,334.85,335.38,328.5,330.74,136320.0,334.85,335.38,328.5,330.74,136320.0
2021-02-18 10:00:00,330.88,330.98,325.75,327.68,88666.0,330.88,330.98,325.75,327.68,88666.0
2021-02-18 10:30:00,327.5,328.6,327.16,328.55,45278.0,327.5,328.6,327.16,328.55,45278.0
2021-02-18 11:00:00,328.7,331.36,328.19,330.11,91020.0,328.7,331.36,328.19,330.11,91020.0
2021-02-18 11:30:00,330.22,330.85,329.85,330.85,30319.0,330.22,330.85,329.85,330.85,30319.0
2021-02-18 12:00:00,330.73,334.69,330.65,333.6,45975.0,330.73,334.69,330.65,333.6,45975.0
2021-02-18 12:30:00,333.57,334.8,333.38,334.21,30843.0,333.57,334.8,333.38,334.21,30843.0
2021-02-18 13:00:00,334.21,335.7,333.3,335.29,34089.0,334.21,335.7,333.3,335.29,34089.0
2021-02-18 13:30:00,335.46,336.71,335.14,336.13,31901.0,335.46,336.71,335.14,336.13,31901.0
2021-02-18 14:00:00,336.25,337.55,336.25,337.23,24390.0,336.25,337.55,336.25,337.23,24390.0
2021-02-18 14:30:00,337.22,338.42,337.01,337.96,35164.0,337.22,338.42,337.01,337.96,35164.0
2021-02-18 15:00:00,338.03,338.39,337.25,337.25,24434.0,338.03,338.39,337.25,337.25,24434.0
2021-02-18 15:30:00,337.27,337.91,336.04,336.81,119124.0,337.27,337.91,336.04,336.81,119124.0
2021-02-19 09:30:00,337.0,338.19,334.81,336.4,121529.0,337.0,338.19,334.81,336.4,121529.0
2021-02-19 10:00:00,336.45,336.45,332.97,336.16,66700.0,336.45,336.45,332.97,336.16,66700.0
2021-02-19 10:30:00,336.34,336.55,334.09,334.16,77793.0,336.34,336.55,334.09,334.16,77793.0
2021-02-19 11:00:00,334.23,335.09,333.85,334.44,37048.0,334.23,335.09,333.85,334.44,37048.0
2021-02-19 11:30:00,334.15,334.65,333.67,333.71,39460.0,334.15,334.65,333.67,333.71,39460.0
2021-02-19 12:00:00,333.77,336.0,333.55,335.88,82393.0,333.77,336.0,333.55,335.88,82393.0
2021-02-19 12:30:00,335.87,336.57,333.61,334.04,40167.0,335.87,336.57,333.61,334.04,40167.0
2021-02-19 13:00:00,334.22,334.47,332.68,333.8,21783.0,334.22,334.47,332.68,333.8,21783.0
2021-02-19 13:30:00,333.9,334.03,332.86,333.56,21691.0,333.9,334.03,332.86,333.56,21691.0
2021-02-19 14:00:00,333.71,333.71,332.0,332.0,24803.0,333.71,333.71,332.0,332.0,24803.0
2021-02-19 14:30:00,331.96,332.94,331.91,332.56,20612.0,331.96,332.94,331.91,332.56,20612.0
2021-02-19 15:00:00,332.67,333.34,332.28,333.16,33065.0,332.67,333.34,332.28,333.16,33065.0
2021-02-19 15:30:00,333.05,333.52,331.12,332.23,108513.0,333.05,333.52,331.12,332.23,108513.0
2021-02-22 09:30:00,328.24,328.81,324.16,325.57,121267.0,328.24,328.81,324.16,325.57,121267.0
2021-02-22 10:00:00,325.65,328.44,325.19,327.32,74146.0,325.65,328.44,325.19,327.32,74146.0
2021-02-22 10:30:00,326.88,327.04,322.54,322.91,77244.0,326.88,327.04,322.54,322.91,77244.0
2021-02-22 11:00:00,323.25,324.26,323.02,323.38,43217.0,323.25,324.26,323.02,323.38,43217.0
2021-02-22 11:30:00,323.34,325.36,322.95,323.55,38563.0,323.34,325.36,322.95,323.55,38563.0
2021-02-22 12:00:00,323.5,324.39,322.78,324.25,35577.0,323.5,324.39,322.78,324.25,35577.0
2021-02-22 12:30:00,324.23,324.49,323.62,324.22,29724.0,324.23,324.49,323.62,324.22,29724.0
2021-02-22 13:00:00,324.08,325.04,323.9,324.97,35681.0,324.08,325.04,323.9,324.97,35681.0
2021-02-22 13:30:00,325.11,325.24,324.46,324.58,31843.0,325.11,325.24,324.46,324.58,31843.0
2021-02-22 14:00:00,324.58,324.83,323.14,323.39,26190.0,324.58,324.83,323.14,323.39,26190.0
2021-02-22 14:30:00,323.43,323.57,321.95,322.65,32642.0,323.43,323.57,321.95,322.65,32642.0
2021-02-22 15:00:00,322.53,322.81,320.65,320.8,44436.0,322.53,322.81,320.65,320.8,44436.0
2021-02-22 15:30:00,320.78,321.98,319.31,321.67,206338.0,320.78,321.98,319.31,321.67,206338.0
2021-02-23 09:30:00,315.77,316.55,304.87,310.0,369445.0,315.77,316.55,304.87,310.0,369445.0
2021-02-23 10:00:00,310.0,318.17,308.02,317.64,140375.0,310.0,318.17,308.02,317.64,140375.0
2021-02-23 10:30:00,317.64,319.32,316.57,318.7,81668.0,317.64,319.32,316.57,318.7,81668.0
2021-02-23 11:00:00,319.13,320.22,315.76,316.34,42968.0,319.13,320.22,315.76,316.34,42968.0
2021-02-23 11:30:00,316.42,318.53,314.51,314.6,49297.0,316.42,318.53,314.51,314.6,49297.0
2021-02-23 12:00:00,314.59,315.99,313.45,315.51,26685.0,314.59,315.99,313.45,315.51,26685.0
2021-02-23 12:30:00,315.5,315.86,312.15,312.15,63787.0,315.5,315.86,312.15,312.15,63787.0
2021-02-23 13:00:00,312.39,316.35,312.39,315.98,89902.0,312.39,316.35,312.39,315.98,89902.0
2021-02-23 13:30:00,315.8,317.69,315.39,316.51,48569.0,315.8,317.69,315.39,316.51,48569.0
2021-02-23 14:00:00,316.43,318.37,315.9,317.96,37709.0,316.43,318.37,315.9,317.96,37709.0
2021-02-23 14:30:00,317.96,319.44,316.85,319.28,31760.0,317.96,319.44,316.85,319.28,31760.0
2021-02-23 15:00:00,319.28,323.18,318.8,323.18,54343.0,319.28,323.18,318.8,323.18,54343.0
2021-02-23 15:30:00,323.19,325.51,321.49,323.1,177422.0,323.19,325.51,321.49,323.1,177422.0
2021-02-24 09:30:00,318.79,321.18,315.6,316.77,90634.0,318.79,321.18,315.6,316.77,90634.0
2021-02-24 10:00:00,317.04,317.75,314.17,315.1,72288.0,317.04,317.75,314.17,315.1,72288.0
2021-02-24 10:30:00,314.82,315.73,312.51,314.44,125446.0,314.82,315.73,312.51,314.44,125446.0
2021-02-24 11:00:00,314.48,317.63,314.21,316.68,68603.0,314.48,317.63,314.21,316.68,68603.0
2021-02-24 11:30:00,316.98,318.22,316.5,317.06,47767.0,316.98,318.22,316.5,317.06,47767.0
2021-02-24 12:00:00,317.08,319.2,317.05,318.49,38831.0,317.08,319.2,317.05,318.49,38831.0
2021-02-24 12:30:00,318.7,319.32,317.44,318.06,28468.0,318.7,319.32,317.44,318.06,28468.0
2021-02-24 13:00:00,317.73,318.15,316.5,317.81,33362.0,317.73,318.15,316.5,317.81,33362.0
2021-02-24 13:30:00,317.23,318.04,316.01,316.49,27610.0,317.23,318.04,316.01,316.49,27610.0
2021-02-24 14:00:00,316.35,316.43,315.02,315.89,22083.0,316.35,316.43,315.02,315.89,22083.0
2021-02-24 14:30:00,315.86,316.26,315.43,316.04,22348.0,315.86,316.26,315.43,316.04,22348.0
2021-02-24 15:00:00,316.15,318.04,316.15,318.0,35130.0,316.15,318.04,316.15,318.0,35130.0
2021-02-24 15:30:00,317.85,318.25,316.59,317.9,85039.0,317.85,318.25,316.59,317.9,85039.0
2021-02-25 09:30:00,316.22,326.19,316.01,323.83,104985.0,316.22,326.19,316.01,323.83,104985.0
2021-02-25 10:00:00,323.16,323.97,319.07,319.41,66514.0,323.16,323.97,319.07,319.41,66514.0
2021-02-25 10:30:00,319.25,321.49,317.73,318.92,48933.0,319.25,321.49,317.73,318.92,48933.0
2021-02-25 11:00:00,319.22,321.21,318.24,318.26,33452.0,319.22,321.21,318.24,318.26,33452.0
2021-02-25 11:30:00,318.52,318.66,315.75,316.11,27295.0,318.52,318.66,315.75,316.11,27295.0
2021-02-25 12:00:00,315.79,316.67,313.33,313.77,37458.0,315.79,316.67,313.33,313.77,37458.0
2021-02-25 12:30:00,313.43,313.89,310.5,311.0,43427.0,313.43,313.89,310.5,311.0,43427.0
2021-02-25 13:00:00,310.92,312.57,309.07,312.31,45199.0,310.92,312.57,309.07,312.31,45199.0
2021-02-25 13:30:00,312.3,313.13,311.0,311.92,34464.0,312.3,313.13,311.0,311.92,34464.0
2021-02-25 14:00:00,311.74,314.7,311.65,314.34,73880.0,311.74,314.7,311.65,314.34,73880.0
2021-02-25 14:30:00,314.41,314.43,311.18,311.77,43659.0,314.41,314.43,311.18,311.77,43659.0
2021-02-25 15:00:00,311.77,312.36,309.75,310.21,44941.0,311.77,312.36,309.75,310.21,44941.0
2021-02-25 15:30:00,310.06,311.29,308.57,310.0,129286.0,310.06,311.29,308.57,310.0,129286.0
2021-02-26 09:30:00,312.35,315.53,310.52,312.0,108297.0,312.35,315.53,310.52,312.0,108297.0
2021-02-26 10:00:00,311.87,312.22,306.81,306.89,55146.0,311.87,312.22,306.81,306.89,55146.0
2021-02-26 10:30:00,306.4,311.95,306.39,311.02,147026.0,306.4,311.95,306.39,311.02,147026.0
2021-02-26 11:00:00,311.39,313.06,310.38,312.16,119819.0,311.39,313.06,310.38,312.16,119819.0
2021-02-26 11:30:00,312.23,314.88,312.0,314.88,50227.0,312.23,314.88,312.0,314.88,50227.0
2021-02-26 12:00:00,314.42,316.58,313.46,314.8,44636.0,314.42,316.58,313.46,314.8,44636.0
2021-02-26 12:30:00,314.8,315.09,312.04,312.34,29786.0,314.8,315.09,312.04,312.34,29786.0
2021-02-26 13:00:00,312.83,314.24,312.06,313.45,28812.0,312.83,314.24,312.06,313.45,28812.0
2021-02-26 13:30:00,313.31,313.6,311.51,311.85,26070.0,313.31,313.6,311.51,311.85,26070.0
2021-02-26 14:00:00,311.78,313.05,311.33,312.52,34526.0,311.78,313.05,311.33,312.52,34526.0
2021-02-26 14:30:00,312.08,314.54,312.03,313.42,24004.0,312.08,314.54,312.03,313.42,24004.0
2021-02-26 15:00:00,313.74,315.61,312.19,312.19,46468.0,313.74,315.61,312.19,312.19,46468.0
2021-02-26 15:30:00,312.41,314.5,311.36,311.69,106901.0,312.41,314.5,311.36,311.69,106901.0
2021-03-01 09:30:00,313.09,316.39,312.11,315.99,102823.0,313.09,316.39,312.11,315.99,102823.0
2021-03-01 10:00:00,315.99,317.35,314.81,315.71,59646.0,315.99,317.35,314.81,315.71,59646.0
2021-03-01 10:30:00,315.89,315.95,313.51,313.78,75918.0,315.89,315.95,313.51,313.78,75918.0
2021-03-01 11:00:00,313.84,315.0,313.33,314.03,43670.0,313.84,315.0,313.33,314.03,43670.0
2021-03-01 11:30:00,313.92,316.61,313.65,315.05,47514.0,313.92,316.61,313.65,315.05,47514.0
2021-03-01 12:00:00,315.0,315.23,314.1,314.9,28763.0,315.0,315.23,314.1,314.9,28763.0
2021-03-01 12:30:00,314.67,315.15,313.26,313.42,18123.0,314.67,315.15,313.26,313.42,18123.0
2021-03-01 13:00:00,313.54,314.25,312.86,313.45,30321.0,313.54,314.25,312.86,313.45,30321.0
2021-03-01 13:30:00,313.65,314.42,313.32,313.54,31029.0,313.65,314.42,313.32,313.54,31029.0
2021-03-01 14:00:00,313.54,313.68,312.71,312.91,43770.0,313.54,313.68,312.71,312.91,43770.0
2021-03-01 14:30:00,312.8,314.14,312.34,313.41,48007.0,312.8,314.14,312.34,313.41,48007.0
2021-03-01 15:00:00,313.67,314.5,312.79,313.49,61747.0,313.67,314.5,312.79,313.49,61747.0
2021-03-01 15:30:00,313.5,315.01,312.79,314.96,214638.0,313.5,315.01,312.79,314.96,214638.0
2021-03-02 09:30:00,316.35,319.83,314.61,319.81,73098.0,316.35,319.83,314.61,319.81,73098.0
2021-03-02 10:00:00,319.43,321.25,315.05,315.06,107204.0,319.43,321.25,315.05,315.06,107204.0
2021-03-02 10:30:00,315.08,316.49,313.56,315.59,84959.0,315.08,316.49,313.56,315.59,84959.0
2021-03-02 11:00:00,315.27,315.93,312.41,313.27,63140.0,315.27,315.93,312.41,313.27,63140.0
2021-03-02 11:30:00,313.29,314.81,312.1,313.81,52507.0,313.29,314.81,312.1,313.81,52507.0
2021-03-02 12:00:00,313.67,316.89,313.06,316.19,34364.0,313.67,316.89,313.06,316.19,34364.0
2021-03-02 12:30:00,316.16,317.71,316.04,317.04,45666.0,316.16,317.71,316.04,317.04,45666.0
2021-03-02 13:00:00,317.24,319.01,315.94,316.54,35265.0,317.24,319.01,315.94,316.54,35265.0
2021-03-02 13:30:00,317.18,318.48,316.2,318.02,57956.0,317.18,318.48,316.2,318.02,57956.0
2021-03-02 14:00:00,318.13,318.87,315.22,315.34,20533.0,318.13,318.87,315.22,315.34,20533.0
2021-03-02 14:30:00,315.53,317.27,314.99,316.53,62287.0,315.53,317.27,314.99,316.53,62287.0
2021-03-02 15:00:00,316.52,316.87,315.58,316.59,34723.0,316.52,316.87,315.58,316.59,34723.0
2021-03-02 15:30:00,316.45,318.14,316.29,317.57,122233.0,316.45,318.14,316.29,317.57,122233.0
2021-03-03 09:30:00,313.69,315.76,309.5,309.77,119272.0,313.69,315.76,309.5,309.77,119272.0
2021-03-03 10:00:00,309.79,310.13,305.06,306.01,105397.0,309.79,310.13,305.06,306.01,105397.0
2021-03-03 10:30:00,306.0,307.6,304.19,306.63,123624.0,306.0,307.6,304.19,306.63,123624.0
2021-03-03 11:00:00,306.8,307.42,305.0,307.22,56548.0,306.8,307.42,305.0,307.22,56548.0
2021-03-03 11:30:00,307.13,307.52,304.57,306.88,67891.0,307.13,307.52,304.57,306.88,67891.0
2021-03-03 12:00:00,306.89,307.4,304.86,305.51,54074.0,306.89,307.4,304.86,305.51,54074.0
2021-03-03 12:30:00,305.77,306.21,304.36,304.36,34415.0,305.77,306.21,304.36,304.36,34415.0
2021-03-03 13:00:00,304.3,305.22,303.13,304.37,53300.0,304.3,305.22,303.13,304.37,53300.0
2021-03-03 13:30:00,304.42,304.42,302.12,302.54,49808.0,304.42,304.42,302.12,302.54,49808.0
2021-03-03 14:00:00,302.4,302.54,298.21,299.47,164215.0,302.4,302.54,298.21,299.47,164215.0
2021-03-03 14:30:00,299.36,300.99,297.84,300.95,153315.0,299.36,300.99,297.84,300.95,153315.0
2021-03-03 15:00:00,301.04,301.8,298.27,298.4,158409.0,301.04,301.8,298.27,298.4,158409.0
2021-03-03 15:30:00,298.4,299.27,295.68,295.8,452982.0,298.4,299.27,295.68,295.8,452982.0
2021-03-04 09:30:00,296.41,299.28,288.71,289.18,166403.0,296.41,299.28,288.71,289.18,166403.0
2021-03-04 10:00:00,289.22,289.22,283.84,286.19,297387.0,289.22,289.22,283.84,286.19,297387.0
2021-03-04 10:30:00,286.15,294.47,285.97,292.49,289698.0,286.15,294.47,285.97,292.49,289698.0
2021-03-04 11:00:00,292.5,296.66,291.87,293.25,201710.0,292.5,296.66,291.87,293.25,201710.0
2021-03-04 11:30:00,293.1,295.69,293.04,293.36,83625.0,293.1,295.69,293.04,293.36,83625.0
2021-03-04 12:00:00,293.37,293.89,289.07,290.17,133592.0,293.37,293.89,289.07,290.17,133592.0
2021-03-04 12:30:00,290.44,291.33,285.45,286.4,124348.0,290.44,291.33,285.45,286.4,124348.0
2021-03-04 13:00:00,286.2,287.61,284.0,285.87,79393.0,286.2,287.61,284.0,285.87,79393.0
2021-03-04 13:30:00,285.81,285.82,280.48,280.48,81228.0,285.81,285.82,280.48,280.48,81228.0
2021-03-04 14:00:00,280.62,284.14,280.53,283.71,158435.0,280.62,284.14,280.53,283.71,158435.0
2021-03-04 14:30:00,283.81,287.88,283.02,287.63,72399.0,283.81,287.88,283.02,287.63,72399.0
2021-03-04 15:00:00,287.8,288.27,285.14,286.66,94553.0,287.8,288.27,285.14,286.66,94553.0
2021-03-04 15:30:00,286.62,288.35,284.3,285.18,247538.0,286.62,288.35,284.3,285.18,247538.0
2021-03-05 09:30:00,290.45,290.45,277.86,280.49,181042.0,290.45,290.45,277.86,280.49,181042.0
2021-03-05 10:00:00,280.72,281.09,274.79,275.0,117607.0,280.72,281.09,274.79,275.0,117607.0
2021-03-05 10:30:00,275.19,275.73,271.14,274.7,164343.0,275.19,275.73,271.14,274.7,164343.0
2021-03-05 11:00:00,274.77,274.77,269.28,270.38,99120.0,274.77,274.77,269.28,270.38,99120.0
2021-03-05 11:30:00,270.84,275.64,270.01,275.59,132440.0,270.84,275.64,270.01,275.59,132440.0
2021-03-05 12:00:00,275.46,284.85,274.1,284.43,156064.0,275.46,284.85,274.1,284.43,156064.0
2021-03-05 12:30:00,283.21,285.47,282.26,285.36,92374.0,283.21,285.47,282.26,285.36,92374.0
2021-03-05 13:00:00,285.46,286.93,282.92,286.59,87679.0,285.46,286.93,282.92,286.59,87679.0
2021-03-05 13:30:00,286.69,287.91,284.63,285.82,61856.0,286.69,287.91,284.63,285.82,61856.0
2021-03-05 14:00:00,286.16,286.78,284.32,285.41,47514.0,286.16,286.78,284.32,285.41,47514.0
2021-03-05 14:30:00,285.61,289.46,285.52,289.24,88946.0,285.61,289.46,285.52,289.24,88946.0
2021-03-05 15:00:00,289.28,290.92,287.81,290.47,97661.0,289.28,290.92,287.81,290.47,97661.0
2021-03-05 15:30:00,290.66,293.82,289.95,293.23,286930.0,290.66,293.82,289.95,293.23,286930.0
2021-03-08 09:30:00,291.17,294.57,288.79,292.35,333334.0,291.17,294.57,288.79,292.35,333334.0
2021-03-08 10:00:00,293.2,295.5,291.62,295.01,88769.0,293.2,295.5,291.62,295.01,88769.0
2021-03-08 10:30:00,294.58,295.43,292.8,293.3,104405.0,294.58,295.43,292.8,293.3,104405.0
2021-03-08 11:00:00,293.75,295.0,292.41,293.75,106891.0,293.75,295.0,292.41,293.75,106891.0
2021-03-08 11:30:00,293.54,293.62,291.31,291.87,86852.0,293.54,293.62,291.31,291.87,86852.0
2021-03-08 12:00:00,291.72,294.33,291.55,293.81,115982.0,291.72,294.33,291.55,293.81,115982.0
2021-03-08 12:30:00,293.53,295.87,293.45,294.13,30408.0,293.53,295.87,293.45,294.13,30408.0
2021-03-08 13:00:00,294.13,295.45,293.55,294.01,40031.0,294.13,295.45,293.55,294.01,40031.0
2021-03-08 13:30:00,293.75,293.79,290.5,290.92,67070.0,293.75,293.79,290.5,290.92,67070.0
2021-03-08 14:00:00,291.06,293.09,290.37,292.72,47745.0,291.06,293.09,290.37,292.72,47745.0
2021-03-08 14:30:00,292.77,293.34,289.7,290.9,81139.0,292.77,293.34,289.7,290.9,81139.0
2021-03-08 15:00:00,290.72,290.85,288.55,288.99,91358.0,290.72,290.85,288.55,288.99,91358.0
2021-03-08 15:30:00,289.15,289.99,288.05,289.09,184399.0,289.15,289.99,288.05,289.09,184399.0
2021-03-09 09:30:00,296.99,301.79,295.99,301.16,135898.0,296.99,301.79,295.99,301.16,135898.0
2021-03-09 10:00:00,301.5,304.77,300.93,304.48,102758.0,301.5,304.77,300.93,304.48,102758.0
2021-03-09 10:30:00,304.62,304.85,297.57,298.03,115721.0,304.62,304.85,297.57,298.03,115721.0
2021-03-09 11:00:00,298.14,300.7,297.25,299.15,55627.0,298.14,300.7,297.25,299.15,55627.0
2021-03-09 11:30:00,299.19,299.19,295.15,297.22,93417.0,299.19,299.19,295.15,297.22,93417.0
2021-03-09 12:00:00,297.44,298.0,296.64,297.18,37416.0,297.44,298.0,296.64,297.18,37416.0
2021-03-09 12:30:00,297.14,297.21,295.29,295.94,42264.0,297.14,297.21,295.29,295.94,42264.0
2021-03-09 13:00:00,295.78,298.28,295.77,297.5,23699.0,295.78,298.28,295.77,297.5,23699.0
2021-03-09 13:30:00,297.69,298.35,297.44,297.95,46314.0,297.69,298.35,297.44,297.95,46314.0
2021-03-09 14:00:00,297.94,298.3,295.94,296.09,56488.0,297.94,298.3,295.94,296.09,56488.0
2021-03-09 14:30:00,296.09,297.0,294.78,296.64,58654.0,296.09,297.0,294.78,296.64,58654.0
2021-03-09 15:00:00,296.67,298.25,296.36,298.07,31140.0,296.67,298.25,296.36,298.07,31140.0
2021-03-09 15:30:00,298.09,299.51,297.31,298.47,133149.0,298.09,299.51,297.31,298.47,133149.0
2021-03-10 09:30:00,302.07,306.61,299.19,302.94,93707.0,302.07,306.61,299.19,302.94,93707.0
2021-03-10 10:00:00,303.67,307.17,301.54,301.54,97934.0,303.67,307.17,301.54,301.54,97934.0
2021-03-10 10:30:00,301.46,304.34,301.46,304.34,63966.0,301.46,304.34,301.46,304.34,63966.0
2021-03-10 11:00:00,304.19,304.59,302.47,303.88,36927.0,304.19,304.59,302.47,303.88,36927.0
2021-03-10 11:30:00,303.87,304.51,302.18,303.9,85765.0,303.87,304.51,302.18,303.9,85765.0
2021-03-10 12:00:00,304.0,305.5,303.6,304.37,98877.0,304.0,305.5,303.6,304.37,98877.0
2021-03-10 12:30:00,304.32,308.93,303.3,308.56,106113.0,304.32,308.93,303.3,308.56,106113.0
2021-03-10 13:00:00,308.42,308.73,306.22,307.92,66811.0,308.42,308.73,306.22,307.92,66811.0
2021-03-10 13:30:00,307.92,308.22,306.36,307.59,91094.0,307.92,308.22,306.36,307.59,91094.0
2021-03-10 14:00:00,307.55,309.24,307.34,309.11,64077.0,307.55,309.24,307.34,309.11,64077.0
2021-03-10 14:30:00,309.1,311.41,308.6,308.95,142765.0,309.1,311.41,308.6,308.95,142765.0
2021-03-10 15:00:00,308.85,310.36,307.81,307.85,132652.0,308.85,310.36,307.81,307.85,132652.0
2021-03-10 15:30:00,307.82,309.67,306.9,309.0,385966.0,307.82,309.67,306.9,309.0,385966.0
2021-03-11 09:30:00,313.53,315.34,308.74,313.28,158888.0,313.53,315.34,308.74,313.28,158888.0
2021-03-11 10:00:00,313.31,314.59,309.42,310.0,77138.0,313.31,314.59,309.42,310.0,77138.0
2021-03-11 10:30:00,310.03,312.5,310.03,312.5,68517.0,310.03,312.5,310.03,312.5,68517.0
2021-03-11 11:00:00,312.33,312.65,310.25,312.14,50127.0,312.33,312.65,310.25,312.14,50127.0
2021-03-11 11:30:00,312.24,312.39,310.29,310.37,68274.0,312.24,312.39,310.29,310.37,68274.0
2021-03-11 12:00:00,310.43,311.48,309.17,311.45,135635.0,310.43,311.48,309.17,311.45,135635.0
2021-03-11 12:30:00,311.48,311.99,309.64,310.85,111101.0,311.48,311.99,309.64,310.85,111101.0
2021-03-11 13:00:00,310.95,312.55,310.85,311.78,32084.0,310.95,312.55,310.85,311.78,32084.0
2021-03-11 13:30:00,311.87,312.81,311.58,312.15,44500.0,311.87,312.81,311.58,312.15,44500.0
2021-03-11 14:00:00,312.26,312.63,310.87,311.13,36790.0,312.26,312.63,310.87,311.13,36790.0
2021-03-11 14:30:00,311.13,311.86,310.55,310.92,31007.0,311.13,311.86,310.55,310.92,31007.0
2021-03-11 15:00:00,310.77,311.89,310.12,311.18,42063.0,310.77,311.89,310.12,311.18,42063.0
2021-03-11 15:30:00,311.23,311.88,309.87,310.17,113521.0,311.23,311.88,309.87,310.17,113521.0
2021-03-12 09:30:00,304.46,305.5,299.01,305.47,97956.0,304.46,305.5,299.01,305.47,97956.0
2021-03-12 10:00:00,305.65,306.95,300.65,301.32,72998.0,305.65,306.95,300.65,301.32,72998.0
2021-03-12 10:30:00,301.03,304.69,300.5,302.49,78484.0,301.03,304.69,300.5,302.49,78484.0
2021-03-12 11:00:00,302.07,302.88,301.1,302.49,48367.0,302.07,302.88,301.1,302.49,48367.0
2021-03-12 11:30:00,302.38,305.97,302.37,305.02,44172.0,302.38,305.97,302.37,305.02,44172.0
2021-03-12 12:00:00,305.35,306.72,304.07,306.27,43714.0,305.35,306.72,304.07,306.27,43714.0
2021-03-12 12:30:00,306.43,307.7,304.44,304.55,57204.0,306.43,307.7,304.44,304.55,57204.0
2021-03-12 13:00:00,304.63,305.45,303.69,305.35,50434.0,304.63,305.45,303.69,305.35,50434.0
2021-03-12 13:30:00,305.45,307.37,304.81,306.37,41126.0,305.45,307.37,304.81,306.37,41126.0
2021-03-12 14:00:00,306.59,307.52,305.29,305.81,58527.0,306.59,307.52,305.29,305.81,58527.0
2021-03-12 14:30:00,305.94,306.72,305.6,305.78,44999.0,305.94,306.72,305.6,305.78,44999.0
2021-03-12 15:00:00,305.76,306.61,305.0,305.49,58270.0,305.76,306.61,305.0,305.49,58270.0
2021-03-12 15:30:00,305.72,306.44,305.64,306.06,84343.0,305.72,306.44,305.64,306.06,84343.0
2021-03-15 09:30:00,306.74,309.42,304.37,304.73,89154.0,306.74,309.42,304.37,304.73,89154.0
2021-03-15 10:00:00,305.14,307.89,304.16,307.03,42506.0,305.14,307.89,304.16,307.03,42506.0
2021-03-15 10:30:00,306.95,310.27,305.8,310.04,43838.0,306.95,310.27,305.8,310.04,43838.0
2021-03-15 11:00:00,309.99,312.12,309.71,310.43,69828.0,309.99,312.12,309.71,310.43,69828.0
2021-03-15 11:30:00,310.49,310.49,308.41,309.92,21703.0,310.49,310.49,308.41,309.92,21703.0
2021-03-15 12:00:00,309.72,310.69,309.44,310.38,18658.0,309.72,310.69,309.44,310.38,18658.0
2021-03-15 12:30:00,310.23,311.87,310.04,311.44,22684.0,310.23,311.87,310.04,311.44,22684.0
2021-03-15 13:00:00,311.37,312.74,311.19,312.73,19484.0,311.37,312.74,311.19,312.73,19484.0
2021-03-15 13:30:00,312.79,313.98,312.43,313.97,25223.0,312.79,313.98,312.43,313.97,25223.0
2021-03-15 14:00:00,313.84,314.38,312.81,314.09,22995.0,313.84,314.38,312.81,314.09,22995.0
2021-03-15 14:30:00,314.0,314.45,313.12,314.14,23444.0,314.0,314.45,313.12,314.14,23444.0
2021-03-15 15:00:00,314.23,314.4,312.18,312.56,30534.0,314.23,314.4,312.18,312.56,30534.0
2021-03-15 15:30:00,312.57,314.57,312.25,314.3,74044.0,312.57,314.57,312.25,314.3,74044.0
2021-03-16 09:30:00,315.55,315.97,313.38,315.57,48748.0,315.55,315.97,313.38,315.57,48748.0
2021-03-16 10:00:00,315.39,316.89,314.61,315.21,50310.0,315.39,316.89,314.61,315.21,50310.0
2021-03-16 10:30:00,315.36,315.62,314.18,314.84,54090.0,315.36,315.62,314.18,314.84,54090.0
2021-03-16 11:00:00,314.78,315.01,312.05,312.66,42770.0,314.78,315.01,312.05,312.66,42770.0
2021-03-16 11:30:00,312.8,313.38,310.62,311.42,25624.0,312.8,313.38,310.62,311.42,25624.0
2021-03-16 12:00:00,311.53,311.53,308.61,309.04,43801.0,311.53,311.53,308.61,309.04,43801.0
2021-03-16 12:30:00,308.96,310.83,308.96,310.01,29787.0,308.96,310.83,308.96,310.01,29787.0
2021-03-16 13:00:00,309.97,311.0,309.59,310.02,16702.0,309.97,311.0,309.59,310.02,16702.0
2021-03-16 13:30:00,309.85,310.1,308.07,308.78,20183.0,309.85,310.1,308.07,308.78,20183.0
2021-03-16 14:00:00,308.99,309.39,306.73,306.82,18373.0,308.99,309.39,306.73,306.82,18373.0
2021-03-16 14:30:00,306.9,307.41,305.7,307.07,29170.0,306.9,307.41,305.7,307.07,29170.0
2021-03-16 15:00:00,307.14,308.76,306.64,308.65,29268.0,307.14,308.76,306.64,308.65,29268.0
2021-03-16 15:30:00,308.53,310.15,307.76,308.72,89157.0,308.53,310.15,307.76,308.72,89157.0
2021-03-17 09:30:00,303.89,307.32,303.89,306.99,52756.0,303.89,307.32,303.89,306.99,52756.0
2021-03-17 10:00:00,307.14,310.52,306.43,309.74,48661.0,307.14,310.52,306.43,309.74,48661.0
2021-03-17 10:30:00,309.58,310.92,308.47,308.82,40186.0,309.58,310.92,308.47,308.82,40186.0
2021-03-17 11:00:00,308.85,312.51,308.13,311.75,38990.0,308.85,312.51,308.13,311.75,38990.0
2021-03-17 11:30:00,311.78,311.94,309.71,310.29,17914.0,311.78,311.94,309.71,310.29,17914.0
2021-03-17 12:00:00,310.67,311.95,309.61,311.88,20084.0,310.67,311.95,309.61,311.88,20084.0
2021-03-17 12:30:00,311.83,312.05,310.32,310.32,23563.0,311.83,312.05,310.32,310.32,23563.0
2021-03-17 13:00:00,310.59,312.26,309.65,311.94,22233.0,310.59,312.26,309.65,311.94,22233.0
2021-03-17 13:30:00,311.97,312.25,309.71,309.89,22474.0,311.97,312.25,309.71,309.89,22474.0
2021-03-17 14:00:00,310.09,314.18,309.8,312.38,33115.0,310.09,314.18,309.8,312.38,33115.0
2021-03-17 14:30:00,312.01,315.39,311.6,315.14,38720.0,312.01,315.39,311.6,315.14,38720.0
2021-03-17 15:00:00,315.39,316.59,314.42,314.91,44898.0,315.39,316.59,314.42,314.91,44898.0
2021-03-17 15:30:00,314.82,316.03,313.99,315.47,130274.0,314.82,316.03,313.99,315.47,130274.0
2021-03-18 09:30:00,311.17,312.4,308.21,311.2,48714.0,311.17,312.4,308.21,311.2,48714.0
2021-03-18 10:00:00,311.45,311.6,308.24,308.28,36056.0,311.45,311.6,308.24,308.28,36056.0
2021-03-18 10:30:00,308.25,310.73,307.18,310.26,31886.0,308.25,310.73,307.18,310.26,31886.0
2021-03-18 11:00:00,310.46,312.77,310.42,311.23,71859.0,310.46,312.77,310.42,311.23,71859.0
2021-03-18 11:30:00,311.56,314.11,310.9,314.11,34097.0,311.56,314.11,310.9,314.11,34097.0
2021-03-18 12:00:00,314.01,316.2,313.92,315.67,35930.0,314.01,316.2,313.92,315.67,35930.0
2021-03-18 12:30:00,315.6,315.6,312.01,312.08,33742.0,315.6,315.6,312.01,312.08,33742.0
2021-03-18 13:00:00,312.07,314.22,311.74,313.62,20320.0,312.07,314.22,311.74,313.62,20320.0
2021-03-18 13:30:00,313.23,313.23,312.06,312.95,27372.0,313.23,313.23,312.06,312.95,27372.0
2021-03-18 14:00:00,312.97,313.35,310.39,310.39,26187.0,312.97,313.35,310.39,310.39,26187.0
2021-03-18 14:30:00,310.42,310.83,308.5,309.88,28557.0,310.42,310.83,308.5,309.88,28557.0
2021-03-18 15:00:00,309.86,309.86,307.9,309.03,37635.0,309.86,309.86,307.9,309.03,37635.0
2021-03-18 15:30:00,309.07,309.08,305.28,306.41,142338.0,309.07,309.08,305.28,306.41,142338.0
2021-03-19 09:30:00,305.37,310.0,305.18,305.45,129669.0,305.37,310.0,305.18,305.45,129669.0
2021-03-19 10:00:00,305.36,308.52,303.51,307.8,50414.0,305.36,308.52,303.51,307.8,50414.0
2021-03-19 10:30:00,307.68,307.78,305.89,307.33,63304.0,307.68,307.78,305.89,307.33,63304.0
2021-03-19 11:00:00,307.44,309.04,306.18,307.92,63174.0,307.44,309.04,306.18,307.92,63174.0
2021-03-19 11:30:00,307.77,310.81,307.52,310.31,54092.0,307.77,310.81,307.52,310.31,54092.0
2021-03-19 12:00:00,310.0,312.02,309.39,310.62,71277.0,310.0,312.02,309.39,310.62,71277.0
2021-03-19 12:30:00,310.72,312.15,309.77,310.06,38102.0,310.72,312.15,309.77,310.06,38102.0
2021-03-19 13:00:00,310.15,311.5,309.52,311.07,69368.0,310.15,311.5,309.52,311.07,69368.0
2021-03-19 13:30:00,311.15,311.55,310.22,311.31,51663.0,311.15,311.55,310.22,311.31,51663.0
2021-03-19 14:00:00,311.34,312.48,309.2,310.07,87490.0,311.34,312.48,309.2,310.07,87490.0
2021-03-19 14:30:00,310.16,310.41,309.53,310.23,19165.0,310.16,310.41,309.53,310.23,19165.0
2021-03-19 15:00:00,310.53,310.53,308.92,309.87,38834.0,310.53,310.53,308.92,309.87,38834.0
2021-03-19 15:30:00,309.76,310.38,308.4,308.71,146669.0,309.76,310.38,308.4,308.71,146669.0
2021-03-22 09:30:00,309.59,311.98,308.76,310.92,68955.0,309.59,311.98,308.76,310.92,68955.0
2021-03-22 10:00:00,311.1,313.2,310.74,312.39,33687.0,311.1,313.2,310.74,312.39,33687.0
2021-03-22 10:30:00,312.4,314.37,312.36,313.27,34035.0,312.4,314.37,312.36,313.27,34035.0
2021-03-22 11:00:00,313.24,314.96,312.26,314.96,25358.0,313.24,314.96,312.26,314.96,25358.0
2021-03-22 11:30:00,314.83,314.92,312.7,313.45,25048.0,314.83,314.92,312.7,313.45,25048.0
2021-03-22 12:00:00,313.61,314.43,313.45,314.42,16487.0,313.61,314.43,313.45,314.42,16487.0
2021-03-22 12:30:00,314.5,316.4,314.07,314.83,39536.0,314.5,316.4,314.07,314.83,39536.0
2021-03-22 13:00:00,314.99,315.18,314.2,314.28,18396.0,314.99,315.18,314.2,314.28,18396.0
2021-03-22 13:30:00,314.38,315.13,313.77,314.96,25852.0,314.38,315.13,313.77,314.96,25852.0
2021-03-22 14:00:00,314.96,315.47,313.95,314.88,23960.0,314.96,315.47,313.95,314.88,23960.0
2021-03-22 14:30:00,315.18,316.52,315.03,315.64,38919.0,315.18,316.52,315.03,315.64,38919.0
2021-03-22 15:00:00,315.57,315.9,314.17,314.48,30241.0,315.57,315.9,314.17,314.48,30241.0
2021-03-22 15:30:00,314.3,315.15,313.19,313.6,69825.0,314.3,315.15,313.19,313.6,69825.0
2021-03-23 09:30:00,314.22,318.62,313.65,317.94,74377.0,314.22,318.62,313.65,317.94,74377.0
2021-03-23 10:00:00,317.75,320.73,317.15,319.32,77197.0,317.75,320.73,317.15,319.32,77197.0
2021-03-23 10:30:00,319.44,319.63,317.21,319.53,58920.0,319.44,319.63,317.21,319.53,58920.0
2021-03-23 11:00:00,319.71,321.3,319.07,320.77,50378.0,319.71,321.3,319.07,320.77,50378.0
2021-03-23 11:30:00,320.76,321.16,317.58,318.43,29345.0,320.76,321.16,317.58,318.43,29345.0
2021-03-23 12:00:00,318.63,319.38,316.23,316.6,33288.0,318.63,319.38,316.23,316.6,33288.0
2021-03-23 12:30:00,316.71,317.14,315.7,316.7,36161.0,316.71,317.14,315.7,316.7,36161.0
2021-03-23 13:00:00,317.13,318.66,316.84,317.9,30906.0,317.13,318.66,316.84,317.9,30906.0
2021-03-23 13:30:00,317.72,317.72,314.5,315.01,39996.0,317.72,317.72,314.5,315.01,39996.0
2021-03-23 14:00:00,314.81,315.65,314.22,315.48,43541.0,314.81,315.65,314.22,315.48,43541.0
2021-03-23 14:30:00,315.51,316.51,314.0,314.0,31553.0,315.51,316.51,314.0,314.0,31553.0
2021-03-23 15:00:00,314.0,315.59,312.95,314.47,50582.0,314.0,315.59,312.95,314.47,50582.0
2021-03-23 15:30:00,314.38,314.82,312.9,314.34,103618.0,314.38,314.82,312.9,314.34,103618.0
2021-03-24 09:30:00,316.08,319.7,314.4,314.7,69385.0,316.08,319.7,314.4,314.7,69385.0
2021-03-24 10:00:00,314.8,315.92,313.29,314.47,32061.0,314.8,315.92,313.29,314.47,32061.0
2021-03-24 10:30:00,313.97,316.67,313.5,315.63,51581.0,313.97,316.67,313.5,315.63,51581.0
2021-03-24 11:00:00,315.91,317.82,315.1,316.39,37672.0,315.91,317.82,315.1,316.39,37672.0
2021-03-24 11:30:00,316.61,316.61,312.83,312.91,20147.0,316.61,316.61,312.83,312.91,20147.0
2021-03-24 12:00:00,312.98,313.24,311.49,312.49,29981.0,312.98,313.24,311.49,312.49,29981.0
2021-03-24 12:30:00,312.49,312.69,311.09,311.99,30295.0,312.49,312.69,311.09,311.99,30295.0
2021-03-24 13:00:00,311.84,311.84,309.31,310.93,30748.0,311.84,311.84,309.31,310.93,30748.0
2021-03-24 13:30:00,310.84,312.95,310.65,312.31,20403.0,310.84,312.95,310.65,312.31,20403.0
2021-03-24 14:00:00,312.13,312.13,309.05,309.05,46170.0,312.13,312.13,309.05,309.05,46170.0
2021-03-24 14:30:00,309.02,309.85,307.81,308.38,38637.0,309.02,309.85,307.81,308.38,38637.0
2021-03-24 15:00:00,307.97,309.18,307.21,308.27,42777.0,307.97,309.18,307.21,308.27,42777.0
2021-03-24 15:30:00,308.17,308.45,306.68,307.5,94856.0,308.17,308.45,306.68,307.5,94856.0
2021-03-25 09:30:00,303.56,303.59,298.8,303.12,121360.0,303.56,303.59,298.8,303.12,121360.0
2021-03-25 10:00:00,302.87,306.01,302.41,302.41,70994.0,302.87,306.01,302.41,302.41,70994.0
2021-03-25 10:30:00,302.09,302.94,298.54,299.33,82633.0,302.09,302.94,298.54,299.33,82633.0
2021-03-25 11:00:00,299.22,300.79,298.61,300.2,56207.0,299.22,300.79,298.61,300.2,56207.0
2021-03-25 11:30:00,300.17,301.61,299.12,301.45,44253.0,300.17,301.61,299.12,301.45,44253.0
2021-03-25 12:00:00,301.46,303.76,301.46,302.83,83716.0,301.46,303.76,301.46,302.83,83716.0
2021-03-25 12:30:00,302.95,304.79,302.55,303.38,45802.0,302.95,304.79,302.55,303.38,45802.0
2021-03-25 13:00:00,303.38,303.9,302.62,302.82,51825.0,303.38,303.9,302.62,302.82,51825.0
2021-03-25 13:30:00,302.69,303.3,301.16,301.16,30173.0,302.69,303.3,301.16,301.16,30173.0
2021-03-25 14:00:00,301.16,301.56,300.22,300.51,34246.0,301.16,301.56,300.22,300.51,34246.0
2021-03-25 14:30:00,300.66,306.34,300.46,306.18,101889.0,300.66,306.34,300.46,306.18,101889.0
2021-03-25 15:00:00,306.29,306.55,305.26,306.09,35815.0,306.29,306.55,305.26,306.09,35815.0
2021-03-25 15:30:00,306.24,307.85,305.91,305.93,90860.0,306.24,307.85,305.91,305.93,90860.0
2021-03-26 09:30:00,302.61,312.15,302.48,311.15,151915.0,302.61,312.15,302.48,311.15,151915.0
2021-03-26 10:00:00,311.6,312.38,308.9,309.89,69624.0,311.6,312.38,308.9,309.89,69624.0
2021-03-26 10:30:00,309.85,311.61,308.36,308.71,46536.0,309.85,311.61,308.36,308.71,46536.0
2021-03-26 11:00:00,308.65,308.99,306.75,307.14,33971.0,308.65,308.99,306.75,307.14,33971.0
2021-03-26 11:30:00,307.02,310.13,306.53,308.75,38866.0,307.02,310.13,306.53,308.75,38866.0
2021-03-26 12:00:00,308.88,309.46,308.32,308.98,15602.0,308.88,309.46,308.32,308.98,15602.0
2021-03-26 12:30:00,308.92,311.0,308.64,310.3,33538.0,308.92,311.0,308.64,310.3,33538.0
2021-03-26 13:00:00,310.23,311.05,309.8,310.43,25673.0,310.23,311.05,309.8,310.43,25673.0
2021-03-26 13:30:00,310.73,310.79,307.73,308.13,36278.0,310.73,310.79,307.73,308.13,36278.0
2021-03-26 14:00:00,308.11,308.27,306.08,306.66,24718.0,308.11,308.27,306.08,306.66,24718.0
2021-03-26 14:30:00,306.69,309.27,305.2,309.27,38868.0,306.69,309.27,305.2,309.27,38868.0
2021-03-26 15:00:00,309.15,311.14,308.17,311.11,34154.0,309.15,311.14,308.17,311.11,34154.0
2021-03-26 15:30:00,311.19,314.15,310.89,314.15,116289.0,311.19,314.15,310.89,314.15,116289.0
2021-03-29 09:30:00,317.46,319.8,313.38,313.5,145286.0,317.46,319.8,313.38,313.5,145286.0
2021-03-29 10:00:00,313.31,314.4,311.53,312.7,63292.0,313.31,314.4,311.53,312.7,63292.0
2021-03-29 10:30:00,312.56,314.31,311.02,312.8,41495.0,312.56,314.31,311.02,312.8,41495.0
2021-03-29 11:00:00,312.89,314.41,311.24,313.85,67023.0,312.89,314.41,311.24,313.85,67023.0
2021-03-29 11:30:00,313.95,314.04,312.12,312.48,28755.0,313.95,314.04,312.12,312.48,28755.0
2021-03-29 12:00:00,312.66,312.93,310.25,311.37,38432.0,312.66,312.93,310.25,311.37,38432.0
2021-03-29 12:30:00,311.25,314.32,310.77,313.92,55472.0,311.25,314.32,310.77,313.92,55472.0
2021-03-29 13:00:00,314.0,314.44,313.0,314.3,68903.0,314.0,314.44,313.0,314.3,68903.0
2021-03-29 13:30:00,314.47,315.51,312.69,312.69,60352.0,314.47,315.51,312.69,312.69,60352.0
2021-03-29 14:00:00,312.69,314.58,312.18,314.55,32948.0,312.69,314.58,312.18,314.55,32948.0
2021-03-29 14:30:00,314.23,314.88,313.1,314.3,37065.0,314.23,314.88,313.1,314.3,37065.0
2021-03-29 15:00:00,314.64,316.54,314.48,316.15,53195.0,314.64,316.54,314.48,316.15,53195.0
2021-03-29 15:30:00,316.2,317.44,315.86,316.16,154957.0,316.2,317.44,315.86,316.16,154957.0
2021-03-30 09:30:00,314.52,317.83,311.44,317.3,129925.0,314.52,317.83,311.44,317.3,129925.0
2021-03-30 10:00:00,316.49,318.41,313.73,318.41,78031.0,316.49,318.41,313.73,318.41,78031.0
2021-03-30 10:30:00,318.14,319.6,316.54,319.28,100097.0,318.14,319.6,316.54,319.28,100097.0
2021-03-30 11:00:00,319.08,319.63,317.79,318.97,97270.0,319.08,319.63,317.79,318.97,97270.0
2021-03-30 11:30:00,319.0,320.28,317.32,318.2,114550.0,319.0,320.28,317.32,318.2,114550.0
2021-03-30 12:00:00,318.3,319.02,316.01,316.38,57830.0,318.3,319.02,316.01,316.38,57830.0
2021-03-30 12:30:00,316.65,316.77,315.21,315.94,52433.0,316.65,316.77,315.21,315.94,52433.0
2021-03-30 13:00:00,315.87,317.55,315.15,317.36,48605.0,315.87,317.55,315.15,317.36,48605.0
2021-03-30 13:30:00,317.23,318.11,316.73,317.74,54489.0,317.23,318.11,316.73,317.74,54489.0
2021-03-30 14:00:00,317.26,318.83,316.55,318.83,43035.0,317.26,318.83,316.55,318.83,43035.0
2021-03-30 14:30:00,318.78,319.74,318.03,319.73,77275.0,318.78,319.74,318.03,319.73,77275.0
2021-03-30 15:00:00,319.47,320.5,318.75,318.99,132917.0,319.47,320.5,318.75,318.99,132917.0
2021-03-30 15:30:00,319.05,320.58,316.01,316.92,425050.0,319.05,320.58,316.01,316.92,425050.0
2021-03-31 09:30:00,307.65,311.69,301.4,303.75,686132.0,307.65,311.69,301.4,303.75,686132.0
2021-03-31 10:00:00,303.62,306.03,300.05,301.12,411415.0,303.62,306.03,300.05,301.12,411415.0
2021-03-31 10:30:00,301.12,304.44,300.9,301.9,253856.0,301.12,304.44,300.9,301.9,253856.0
2021-03-31 11:00:00,302.06,305.5,301.9,304.28,153758.0,302.06,305.5,301.9,304.28,153758.0
2021-03-31 11:30:00,304.16,304.83,301.55,304.28,129997.0,304.16,304.83,301.55,304.28,129997.0
2021-03-31 12:00:00,304.27,306.06,302.8,305.22,239608.0,304.27,306.06,302.8,305.22,239608.0
2021-03-31 12:30:00,305.23,309.2,304.69,308.74,560429.0,305.23,309.2,304.69,308.74,560429.0
2021-03-31 13:00:00,308.6,309.51,306.15,308.8,162615.0,308.6,309.51,306.15,308.8,162615.0
2021-03-31 13:30:00,308.68,310.85,308.0,310.78,167274.0,308.68,310.85,308.0,310.78,167274.0
2021-03-31 14:00:00,310.34,310.53,306.8,308.7,167776.0,310.34,310.53,306.8,308.7,167776.0
2021-03-31 14:30:00,308.78,309.89,308.07,309.4,116348.0,308.78,309.89,308.07,309.4,116348.0
2021-03-31 15:00:00,309.19,311.32,308.16,309.89,177254.0,309.19,311.32,308.16,309.89,177254.0
2021-03-31 15:30:00,310.16,311.0,306.22,306.71,278882.0,310.16,311.0,306.22,306.71,278882.0
2021-04-01 09:30:00,308.29,308.8,305.04,305.57,234601.0,308.29,308.8,305.04,305.57,234601.0
2021-04-01 10:00:00,305.61,307.74,305.15,306.06,181109.0,305.61,307.74,305.15,306.06,181109.0
2021-04-01 10:30:00,306.17,306.5,304.71,306.18,125306.0,306.17,306.5,304.71,306.18,125306.0
2021-04-01 11:00:00,306.18,306.52,303.04,304.18,170198.0,306.18,306.52,303.04,304.18,170198.0
2021-04-01 11:30:00,304.25,305.53,303.11,305.05,98721.0,304.25,305.53,303.11,305.05,98721.0
2021-04-01 12:00:00,305.06,305.42,302.5,303.15,122424.0,305.06,305.42,302.5,303.15,122424.0
2021-04-01 12:30:00,303.11,303.6,302.81,303.23,89407.0,303.11,303.6,302.81,303.23,89407.0
2021-04-01 13:00:00,303.36,304.04,301.81,302.02,91496.0,303.36,304.04,301.81,302.02,91496.0
2021-04-01 13:30:00,302.04,302.6,301.46,301.98,182934.0,302.04,302.6,301.46,301.98,182934.0
2021-04-01 14:00:00,302.02,303.25,301.71,302.33,135087.0,302.02,303.25,301.71,302.33,135087.0
2021-04-01 14:30:00,302.33,302.62,301.36,302.21,82014.0,302.33,302.62,301.36,302.21,82014.0
2021-04-01 15:00:00,302.25,304.04,301.1,301.39,171125.0,302.25,304.04,301.1,301.39,171125.0
2021-04-01 15:30:00,301.44,301.54,300.32,301.07,343473.0,301.44,301.54,300.32,301.07,343473.0
2021-04-05 09:30:00,302.86,302.86,295.89,299.73,321734.0,302.86,302.86,295.89,299.73,321734.0
2021-04-05 10:00:00,299.56,301.53,298.31,300.63,135920.0,299.56,301.53,298.31,300.63,135920.0
2021-04-05 10:30:00,300.39,301.03,298.31,298.4,60709.0,300.39,301.03,298.31,298.4,60709.0
2021-04-05 11:00:00,298.41,300.11,298.11,298.97,76148.0,298.41,300.11,298.11,298.97,76148.0
2021-04-05 11:30:00,299.04,299.18,298.02,298.7,74898.0,299.04,299.18,298.02,298.7,74898.0
2021-04-05 12:00:00,298.7,299.28,297.52,298.56,61166.0,298.7,299.28,297.52,298.56,61166.0
2021-04-05 12:30:00,298.61,301.49,298.61,301.15,72886.0,298.61,301.49,298.61,301.15,72886.0
2021-04-05 13:00:00,301.1,301.34,299.72,300.22,53236.0,301.1,301.34,299.72,300.22,53236.0
2021-04-05 13:30:00,300.27,300.92,300.04,300.53,66031.0,300.27,300.92,300.04,300.53,66031.0
2021-04-05 14:00:00,300.58,300.64,299.82,300.01,57050.0,300.58,300.64,299.82,300.01,57050.0
2021-04-05 14:30:00,300.11,300.41,299.9,300.05,47927.0,300.11,300.41,299.9,300.05,47927.0
2021-04-05 15:00:00,300.06,300.44,299.58,299.71,92771.0,300.06,300.44,299.58,299.71,92771.0
2021-04-05 15:30:00,299.72,299.88,298.11,298.19,241943.0,299.72,299.88,298.11,298.19,241943.0
2021-04-06 09:30:00,300.38,302.49,298.02,301.65,186787.0,300.38,302.49,298.02,301.65,186787.0
2021-04-06 10:00:00,301.66,304.15,301.65,303.9,115942.0,301.66,304.15,301.65,303.9,115942.0
2021-04-06 10:30:00,304.07,304.42,302.28,302.86,100167.0,304.07,304.42,302.28,302.86,100167.0
2021-04-06 11:00:00,302.8,306.43,302.59,305.0,106942.0,302.8,306.43,302.59,305.0,106942.0
2021-04-06 11:30:00,305.08,306.8,305.0,306.38,91294.0,305.08,306.8,305.0,306.38,91294.0
2021-04-06 12:00:00,306.43,306.55,305.2,305.9,143950.0,306.43,306.55,305.2,305.9,143950.0
2021-04-06 12:30:00,306.0,306.47,305.67,306.0,54844.0,306.0,306.47,305.67,306.0,54844.0
2021-04-06 13:00:00,306.07,306.25,305.29,306.1,61919.0,306.07,306.25,305.29,306.1,61919.0
2021-04-06 13:30:00,305.83,308.45,305.81,308.33,111048.0,305.83,308.45,305.81,308.33,111048.0
2021-04-06 14:00:00,308.32,308.55,307.58,307.89,47285.0,308.32,308.55,307.58,307.89,47285.0
2021-04-06 14:30:00,308.0,308.47,306.91,308.46,54919.0,308.0,308.47,306.91,308.46,54919.0
2021-04-06 15:00:00,308.47,309.33,307.3,308.73,70606.0,308.47,309.33,307.3,308.73,70606.0
2021-04-06 15:30:00,308.81,309.14,307.78,308.52,142641.0,308.81,309.14,307.78,308.52,142641.0
2021-04-07 09:30:00,306.87,308.75,304.75,308.45,79725.0,306.87,308.75,304.75,308.45,79725.0
2021-04-07 10:00:00,308.31,311.32,308.23,310.68,78521.0,308.31,311.32,308.23,310.68,78521.0
2021-04-07 10:30:00,310.68,310.78,308.51,309.77,77938.0,310.68,310.78,308.51,309.77,77938.0
2021-04-07 11:00:00,309.88,310.1,308.01,308.18,45530.0,309.88,310.1,308.01,308.18,45530.0
2021-04-07 11:30:00,308.1,308.11,306.59,307.26,31919.0,308.1,308.11,306.59,307.26,31919.0
2021-04-07 12:00:00,307.17,307.36,305.7,306.24,36822.0,307.17,307.36,305.7,306.24,36822.0
2021-04-07 12:30:00,306.21,307.75,306.21,306.88,20481.0,306.21,307.75,306.21,306.88,20481.0
2021-04-07 13:00:00,306.89,307.29,305.63,305.81,33164.0,306.89,307.29,305.63,305.81,33164.0
2021-04-07 13:30:00,305.68,306.41,305.0,305.99,60391.0,305.68,306.41,305.0,305.99,60391.0
2021-04-07 14:00:00,305.98,308.0,305.73,307.24,38902.0,305.98,308.0,305.73,307.24,38902.0
2021-04-07 14:30:00,307.38,307.96,306.75,306.92,38027.0,307.38,307.96,306.75,306.92,38027.0
2021-04-07 15:00:00,306.96,307.6,306.91,307.03,30729.0,306.96,307.6,306.91,307.03,30729.0
2021-04-07 15:30:00,306.94,306.97,305.65,306.04,116589.0,306.94,306.97,305.65,306.04,116589.0
2021-04-08 09:30:00,310.0,313.88,309.0,313.8,177618.0,310.0,313.88,309.0,313.8,177618.0
2021-04-08 10:00:00,313.67,313.84,308.11,309.11,81526.0,313.67,313.84,308.11,309.11,81526.0
2021-04-08 10:30:00,309.05,310.68,308.96,309.08,35538.0,309.05,310.68,308.96,309.08,35538.0
2021-04-08 11:00:00,309.2,310.47,309.14,310.07,54832.0,309.2,310.47,309.14,310.07,54832.0
2021-04-08 11:30:00,310.07,313.47,309.95,312.97,77264.0,310.07,313.47,309.95,312.97,77264.0
2021-04-08 12:00:00,312.96,313.49,312.1,312.22,27561.0,312.96,313.49,312.1,312.22,27561.0
2021-04-08 12:30:00,312.27,313.39,312.0,313.38,45153.0,312.27,313.39,312.0,313.38,45153.0
2021-04-08 13:00:00,313.35,313.7,312.0,312.3,50747.0,313.35,313.7,312.0,312.3,50747.0
2021-04-08 13:30:00,312.36,312.68,311.74,312.35,62345.0,312.36,312.68,311.74,312.35,62345.0
2021-04-08 14:00:00,312.49,313.71,312.25,312.54,53091.0,312.49,313.71,312.25,312.54,53091.0
2021-04-08 14:30:00,312.58,312.65,311.6,311.87,72798.0,312.58,312.65,311.6,311.87,72798.0
2021-04-08 15:00:00,311.76,312.46,311.25,312.32,49997.0,311.76,312.46,311.25,312.32,49997.0
2021-04-08 15:30:00,312.3,312.86,311.66,312.56,125240.0,312.3,312.86,311.66,312.56,125240.0
2021-04-09 09:30:00,311.27,313.46,310.6,312.0,66345.0,311.27,313.46,310.6,312.0,66345.0
2021-04-09 10:00:00,312.28,314.37,311.91,314.05,42181.0,312.28,314.37,311.91,314.05,42181.0
2021-04-09 10:30:00,314.13,316.72,314.04,316.47,90137.0,314.13,316.72,314.04,316.47,90137.0
2021-04-09 11:00:00,316.47,317.59,316.12,316.27,75748.0,316.47,317.59,316.12,316.27,75748.0
2021-04-09 11:30:00,316.04,318.49,315.8,318.25,55466.0,316.04,318.49,315.8,318.25,55466.0
2021-04-09 12:00:00,318.16,318.45,316.52,318.06,67992.0,318.16,318.45,316.52,318.06,67992.0
2021-04-09 12:30:00,317.87,318.26,317.1,318.12,38735.0,317.87,318.26,317.1,318.12,38735.0
2021-04-09 13:00:00,318.09,318.29,317.08,317.74,29669.0,318.09,318.29,317.08,317.74,29669.0
2021-04-09 13:30:00,317.89,319.3,317.78,318.27,51665.0,317.89,319.3,317.78,318.27,51665.0
2021-04-09 14:00:00,318.18,318.7,317.41,317.79,62559.0,318.18,318.7,317.41,317.79,62559.0
2021-04-09 14:30:00,317.91,318.12,316.6,317.04,79853.0,317.91,318.12,316.6,317.04,79853.0
2021-04-09 15:00:00,317.29,317.69,316.52,317.3,55201.0,317.29,317.69,316.52,317.3,55201.0
2021-04-09 15:30:00,317.29,318.54,316.84,318.1,117831.0,317.29,318.54,316.84,318.1,117831.0
2021-04-12 09:30:00,317.78,318.31,314.36,316.55,122888.0,317.78,318.31,314.36,316.55,122888.0
2021-04-12 10:00:00,316.64,320.37,316.57,320.07,53534.0,316.64,320.37,316.57,320.07,53534.0
2021-04-12 10:30:00,320.08,320.08,318.41,319.3,31330.0,320.08,320.08,318.41,319.3,31330.0
2021-04-12 11:00:00,319.14,321.75,319.07,321.75,39226.0,319.14,321.75,319.07,321.75,39226.0
2021-04-12 11:30:00,321.86,322.55,321.15,322.29,52645.0,321.86,322.55,321.15,322.29,52645.0
2021-04-12 12:00:00,322.29,322.74,321.03,321.97,31925.0,322.29,322.74,321.03,321.97,31925.0
2021-04-12 12:30:00,322.12,322.49,321.7,322.19,21199.0,322.12,322.49,321.7,322.19,21199.0
2021-04-12 13:00:00,322.13,323.0,321.89,322.86,25825.0,322.13,323.0,321.89,322.86,25825.0
2021-04-12 13:30:00,322.78,322.96,321.91,322.44,23703.0,322.78,322.96,321.91,322.44,23703.0
2021-04-12 14:00:00,322.27,322.82,321.41,321.93,23182.0,322.27,322.82,321.41,321.93,23182.0
2021-04-12 14:30:00,321.99,322.02,321.05,321.13,21490.0,321.99,322.02,321.05,321.13,21490.0
2021-04-12 15:00:00,321.0,321.55,320.12,321.21,33454.0,321.0,321.55,320.12,321.21,33454.0
2021-04-12 15:30:00,321.37,324.26,320.71,323.87,208117.0,321.37,324.26,320.71,323.87,208117.0
2021-04-13 09:30:00,322.67,324.42,321.02,321.71,101061.0,322.67,324.42,321.02,321.71,101061.0
2021-04-13 10:00:00,321.51,322.86,320.06,322.58,43880.0,321.51,322.86,320.06,322.58,43880.0
2021-04-13 10:30:00,322.86,323.14,321.06,321.6,38778.0,322.86,323.14,321.06,321.6,38778.0
2021-04-13 11:00:00,321.7,321.71,319.58,319.77,52570.0,321.7,321.71,319.58,319.77,52570.0
2021-04-13 11:30:00,319.96,320.07,318.57,319.89,37132.0,319.96,320.07,318.57,319.89,37132.0
2021-04-13 12:00:00,320.0,321.5,320.0,320.66,34780.0,320.0,321.5,320.0,320.66,34780.0
2021-04-13 12:30:00,320.54,321.33,320.54,321.0,27456.0,320.54,321.33,320.54,321.0,27456.0
2021-04-13 13:00:00,321.14,322.31,321.14,322.14,20537.0,321.14,322.31,321.14,322.14,20537.0
2021-04-13 13:30:00,322.15,322.59,321.98,322.26,27249.0,322.15,322.59,321.98,322.26,27249.0
2021-04-13 14:00:00,322.36,322.95,322.1,322.63,23302.0,322.36,322.95,322.1,322.63,23302.0
2021-04-13 14:30:00,322.76,323.61,322.67,323.18,29645.0,322.76,323.61,322.67,323.18,29645.0
2021-04-13 15:00:00,323.32,324.19,323.3,324.0,37462.0,323.32,324.19,323.3,324.0,37462.0
2021-04-13 15:30:00,324.05,324.25,323.33,324.09,115014.0,324.05,324.25,323.33,324.09,115014.0
2021-04-14 09:30:00,323.95,325.0,322.75,323.29,69195.0,323.95,325.0,322.75,323.29,69195.0
2021-04-14 10:00:00,323.32,323.65,322.6,322.97,78987.0,323.32,323.65,322.6,322.97,78987.0
2021-04-14 10:30:00,323.14,324.74,323.14,324.13,26141.0,323.14,324.74,323.14,324.13,26141.0
2021-04-14 11:00:00,323.94,323.94,322.92,323.11,26492.0,323.94,323.94,322.92,323.11,26492.0
2021-04-14 11:30:00,323.11,323.89,323.0,323.68,17053.0,323.11,323.89,323.0,323.68,17053.0
2021-04-14 12:00:00,323.98,324.08,323.32,323.79,11019.0,323.98,324.08,323.32,323.79,11019.0
2021-04-14 12:30:00,323.46,324.38,323.38,323.93,15532.0,323.46,324.38,323.38,323.93,15532.0
2021-04-14 13:00:00,323.81,323.98,323.39,323.4,28178.0,323.81,323.98,323.39,323.4,28178.0
2021-04-14 13:30:00,323.43,323.68,322.0,322.32,62279.0,323.43,323.68,322.0,322.32,62279.0
2021-04-14 14:00:00,322.19,323.38,322.18,323.05,66234.0,322.19,323.38,322.18,323.05,66234.0
2021-04-14 14:30:00,323.23,323.35,322.74,322.88,21762.0,323.23,323.35,322.74,322.88,21762.0
2021-04-14 15:00:00,322.85,323.16,321.22,323.05,64912.0,322.85,323.16,321.22,323.05,64912.0
2021-04-14 15:30:00,323.0,323.46,321.97,323.03,123881.0,323.0,323.46,321.97,323.03,123881.0
2021-04-15 09:30:00,324.54,328.4,323.4,327.01,103412.0,324.54,328.4,323.4,327.01,103412.0
2021-04-15 10:00:00,326.89,327.0,325.0,326.54,33068.0,326.89,327.0,325.0,326.54,33068.0
2021-04-15 10:30:00,326.7,326.79,324.47,325.0,39055.0,326.7,326.79,324.47,325.0,39055.0
2021-04-15 11:00:00,324.79,327.13,324.79,326.7,33122.0,324.79,327.13,324.79,326.7,33122.0
2021-04-15 11:30:00,326.69,327.14,325.84,326.86,14750.0,326.69,327.14,325.84,326.86,14750.0
2021-04-15 12:00:00,326.99,327.24,326.59,326.73,15790.0,326.99,327.24,326.59,326.73,15790.0
2021-04-15 12:30:00,326.65,326.82,325.93,326.03,12501.0,326.65,326.82,325.93,326.03,12501.0
2021-04-15 13:00:00,326.13,326.5,325.25,326.35,75395.0,326.13,326.5,325.25,326.35,75395.0
2021-04-15 13:30:00,326.39,326.56,325.73,325.95,49539.0,326.39,326.56,325.73,325.95,49539.0
2021-04-15 14:00:00,326.08,326.83,325.8,326.1,21053.0,326.08,326.83,325.8,326.1,21053.0
2021-04-15 14:30:00,326.24,326.34,325.6,325.73,32455.0,326.24,326.34,325.6,325.73,32455.0
2021-04-15 15:00:00,325.59,326.15,324.22,324.57,44026.0,325.59,326.15,324.22,324.57,44026.0
2021-04-15 15:30:00,324.65,326.39,324.65,325.62,81295.0,324.65,326.39,324.65,325.62,81295.0
2021-04-16 09:30:00,325.63,325.63,322.01,322.75,69011.0,325.63,325.63,322.01,322.75,69011.0
2021-04-16 10:00:00,322.75,323.12,321.56,322.47,50166.0,322.75,323.12,321.56,322.47,50166.0
2021-04-16 10:30:00,322.18,323.5,321.51,323.35,66772.0,322.18,323.5,321.51,323.35,66772.0
2021-04-16 11:00:00,323.21,323.69,321.64,322.13,61130.0,323.21,323.69,321.64,322.13,61130.0
2021-04-16 11:30:00,322.0,323.12,322.0,322.9,13725.0,322.0,323.12,322.0,322.9,13725.0
2021-04-16 12:00:00,322.98,324.3,322.98,324.17,28167.0,322.98,324.3,322.98,324.17,28167.0
2021-04-16 12:30:00,324.08,324.96,323.93,324.42,16875.0,324.08,324.96,323.93,324.42,16875.0
2021-04-16 13:00:00,324.29,324.67,324.07,324.42,21361.0,324.29,324.67,324.07,324.42,21361.0
2021-04-16 13:30:00,324.53,325.73,324.38,324.76,22050.0,324.53,325.73,324.38,324.76,22050.0
2021-04-16 14:00:00,324.98,325.62,324.1,324.19,18552.0,324.98,325.62,324.1,324.19,18552.0
2021-04-16 14:30:00,324.45,325.12,324.19,324.55,19439.0,324.45,325.12,324.19,324.55,19439.0
2021-04-16 15:00:00,324.65,325.14,324.41,324.63,24297.0,324.65,325.14,324.41,324.63,24297.0
2021-04-16 15:30:00,324.6,324.99,323.64,324.29,81593.0,324.6,324.99,323.64,324.29,81593.0
2021-04-19 09:30:00,322.5,324.97,321.47,323.9,43064.0,322.5,324.97,321.47,323.9,43064.0
2021-04-19 10:00:00,324.04,324.43,322.78,324.09,39204.0,324.04,324.43,322.78,324.09,39204.0
2021-04-19 10:30:00,324.0,324.5,322.65,323.81,24966.0,324.0,324.5,322.65,323.81,24966.0
2021-04-19 11:00:00,324.06,324.5,322.67,322.9,103781.0,324.06,324.5,322.67,322.9,103781.0
2021-04-19 11:30:00,322.78,324.09,322.67,323.19,51420.0,322.78,324.09,322.67,323.19,51420.0
2021-04-19 12:00:00,323.13,323.6,322.8,322.92,34784.0,323.13,323.6,322.8,322.92,34784.0
2021-04-19 12:30:00,322.84,323.0,321.79,322.42,59621.0,322.84,323.0,321.79,322.42,59621.0
2021-04-19 13:00:00,322.26,323.13,322.18,322.94,17876.0,322.26,323.13,322.18,322.94,17876.0
2021-04-19 13:30:00,322.87,324.13,322.87,323.22,20410.0,322.87,324.13,322.87,323.22,20410.0
2021-04-19 14:00:00,323.25,324.02,322.64,323.63,19242.0,323.25,324.02,322.64,323.63,19242.0
2021-04-19 14:30:00,323.71,324.02,322.73,323.01,71112.0,323.71,324.02,322.73,323.01,71112.0
2021-04-19 15:00:00,322.9,322.97,321.92,322.31,30332.0,322.9,322.97,321.92,322.31,30332.0
2021-04-19 15:30:00,322.3,322.54,321.5,322.29,88808.0,322.3,322.54,321.5,322.29,88808.0
2021-04-20 09:30:00,322.8,323.65,320.32,323.0,42576.0,322.8,323.65,320.32,323.0,42576.0
2021-04-20 10:00:00,323.14,323.46,320.38,320.5,43935.0,323.14,323.46,320.38,320.5,43935.0
2021-04-20 10:30:00,320.37,320.77,319.04,319.69,44210.0,320.37,320.77,319.04,319.69,44210.0
2021-04-20 11:00:00,319.6,319.93,317.22,317.45,40375.0,319.6,319.93,317.22,317.45,40375.0
2021-04-20 11:30:00,317.37,318.05,316.34,317.64,32555.0,317.37,318.05,316.34,317.64,32555.0
2021-04-20 12:00:00,317.63,317.72,316.33,316.33,41984.0,317.63,317.72,316.33,316.33,41984.0
2021-04-20 12:30:00,316.35,316.75,315.62,316.51,13202.0,316.35,316.75,315.62,316.51,13202.0
2021-04-20 13:00:00,316.27,316.41,315.49,316.06,18033.0,316.27,316.41,315.49,316.06,18033.0
2021-04-20 13:30:00,316.03,316.68,315.81,316.55,13407.0,316.03,316.68,315.81,316.55,13407.0
2021-04-20 14:00:00,316.42,316.97,316.17,316.28,14694.0,316.42,316.97,316.17,316.28,14694.0
2021-04-20 14:30:00,316.28,316.63,314.93,315.0,27057.0,316.28,316.63,314.93,315.0,27057.0
2021-04-20 15:00:00,315.09,316.08,314.83,315.48,20087.0,315.09,316.08,314.83,315.48,20087.0
2021-04-20 15:30:00,315.56,316.66,315.0,316.45,114005.0,315.56,316.66,315.0,316.45,114005.0
2021-04-21 09:30:00,316.49,322.4,316.49,322.4,161462.0,316.49,322.4,316.49,322.4,161462.0
2021-04-21 10:00:00,322.23,325.29,321.9,325.24,80603.0,322.23,325.29,321.9,325.24,80603.0
2021-04-21 10:30:00,325.14,325.33,323.82,325.17,54350.0,325.14,325.33,323.82,325.17,54350.0
2021-04-21 11:00:00,324.96,326.15,324.79,325.75,58680.0,324.96,326.15,324.79,325.75,58680.0
2021-04-21 11:30:00,325.71,326.13,324.36,326.11,67831.0,325.71,326.13,324.36,326.11,67831.0
2021-04-21 12:00:00,326.03,326.03,324.92,324.96,25562.0,326.03,326.03,324.92,324.96,25562.0
2021-04-21 12:30:00,325.24,325.65,324.75,324.85,28169.0,325.24,325.65,324.75,324.85,28169.0
2021-04-21 13:00:00,324.8,326.54,324.77,326.19,32312.0,324.8,326.54,324.77,326.19,32312.0
2021-04-21 13:30:00,326.24,326.49,325.22,325.92,21546.0,326.24,326.49,325.22,325.92,21546.0
2021-04-21 14:00:00,325.92,326.09,324.92,325.1,40877.0,325.92,326.09,324.92,325.1,40877.0
2021-04-21 14:30:00,325.15,325.5,324.74,325.3,33706.0,325.15,325.5,324.74,325.3,33706.0
2021-04-21 15:00:00,325.21,325.69,324.99,325.04,32112.0,325.21,325.69,324.99,325.04,32112.0
2021-04-21 15:30:00,325.19,326.68,325.02,326.68,139373.0,325.19,326.68,325.02,326.68,139373.0
2021-04-22 09:30:00,326.18,333.13,326.18,332.36,167285.0,326.18,333.13,326.18,332.36,167285.0
2021-04-22 10:00:00,332.24,332.62,329.41,332.62,50808.0,332.24,332.62,329.41,332.62,50808.0
2021-04-22 10:30:00,332.76,334.3,331.79,332.85,71393.0,332.76,334.3,331.79,332.85,71393.0
2021-04-22 11:00:00,332.85,335.77,332.41,335.63,76499.0,332.85,335.77,332.41,335.63,76499.0
2021-04-22 11:30:00,335.63,336.38,335.44,336.21,62188.0,335.63,336.38,335.44,336.21,62188.0
2021-04-22 12:00:00,336.05,337.77,335.7,337.27,74791.0,336.05,337.77,335.7,337.27,74791.0
2021-04-22 12:30:00,337.19,337.57,335.32,336.47,146989.0,337.19,337.57,335.32,336.47,146989.0
2021-04-22 13:00:00,336.31,337.85,334.5,337.59,141147.0,336.31,337.85,334.5,337.59,141147.0
2021-04-22 13:30:00,337.38,337.5,335.52,336.56,110124.0,337.38,337.5,335.52,336.56,110124.0
2021-04-22 14:00:00,336.36,337.68,334.51,337.54,90038.0,336.36,337.68,334.51,337.54,90038.0
2021-04-22 14:30:00,337.66,338.2,336.65,337.21,38418.0,337.66,338.2,336.65,337.21,38418.0
2021-04-22 15:00:00,337.0,337.95,336.56,337.3,41540.0,337.0,337.95,336.56,337.3,41540.0
2021-04-22 15:30:00,337.39,338.88,337.39,338.87,219912.0,337.39,338.88,337.39,338.87,219912.0
2021-04-23 09:30:00,338.77,342.46,338.32,339.62,140877.0,338.77,342.46,338.32,339.62,140877.0
2021-04-23 10:00:00,339.57,340.82,338.71,339.47,76896.0,339.57,340.82,338.71,339.47,76896.0
2021-04-23 10:30:00,339.54,339.55,336.71,338.18,92334.0,339.54,339.55,336.71,338.18,92334.0
2021-04-23 11:00:00,338.26,339.26,337.7,339.09,44044.0,338.26,339.26,337.7,339.09,44044.0
2021-04-23 11:30:00,339.09,340.33,338.63,338.78,39859.0,339.09,340.33,338.63,338.78,39859.0
2021-04-23 12:00:00,338.8,339.92,338.44,338.53,50209.0,338.8,339.92,338.44,338.53,50209.0
2021-04-23 12:30:00,338.65,340.57,338.65,339.92,23856.0,338.65,340.57,338.65,339.92,23856.0
2021-04-23 13:00:00,339.79,340.18,339.0,339.47,19351.0,339.79,340.18,339.0,339.47,19351.0
2021-04-23 13:30:00,339.51,340.35,339.12,339.13,48434.0,339.51,340.35,339.12,339.13,48434.0
2021-04-23 14:00:00,339.18,340.31,339.18,340.06,42238.0,339.18,340.31,339.18,340.06,42238.0
2021-04-23 14:30:00,340.23,341.17,339.66,339.85,80590.0,340.23,341.17,339.66,339.85,80590.0
2021-04-23 15:00:00,339.88,340.38,339.54,340.22,45290.0,339.88,340.38,339.54,340.22,45290.0
2021-04-23 15:30:00,340.17,341.31,339.41,340.98,239764.0,340.17,341.31,339.41,340.98,239764.0
2021-04-26 09:30:00,340.61,341.12,337.5,338.5,52455.0,340.61,341.12,337.5,338.5,52455.0
2021-04-26 10:00:00,339.08,339.09,336.82,337.4,43771.0,339.08,339.09,336.82,337.4,43771.0
2021-04-26 10:30:00,337.33,337.33,334.85,336.2,54377.0,337.33,337.33,334.85,336.2,54377.0
2021-04-26 11:00:00,335.99,337.15,335.98,336.99,27403.0,335.99,337.15,335.98,336.99,27403.0
2021-04-26 11:30:00,336.91,337.2,336.32,336.71,14294.0,336.91,337.2,336.32,336.71,14294.0
2021-04-26 12:00:00,336.78,336.79,335.84,336.29,14052.0,336.78,336.79,335.84,336.29,14052.0
2021-04-26 12:30:00,336.3,336.69,335.95,336.0,14542.0,336.3,336.69,335.95,336.0,14542.0
2021-04-26 13:00:00,335.99,336.03,334.84,335.54,41359.0,335.99,336.03,334.84,335.54,41359.0
2021-04-26 13:30:00,335.55,336.5,335.48,336.04,27874.0,335.55,336.5,335.48,336.04,27874.0
2021-04-26 14:00:00,336.14,336.51,335.77,336.12,15685.0,336.14,336.51,335.77,336.12,15685.0
2021-04-26 14:30:00,336.19,336.45,335.5,336.2,18206.0,336.19,336.45,335.5,336.2,18206.0
2021-04-26 15:00:00,336.19,336.76,335.41,335.44,20239.0,336.19,336.76,335.41,335.44,20239.0
2021-04-26 15:30:00,335.43,338.15,335.31,337.81,87701.0,335.43,338.15,335.31,337.81,87701.0
2021-04-27 09:30:00,337.69,339.74,336.97,339.36,57306.0,337.69,339.74,336.97,339.36,57306.0
2021-04-27 10:00:00,339.3,340.27,336.2,336.98,65386.0,339.3,340.27,336.2,336.98,65386.0
2021-04-27 10:30:00,336.98,339.13,336.94,338.89,16312.0,336.98,339.13,336.94,338.89,16312.0
2021-04-27 11:00:00,338.71,341.25,338.71,340.53,31426.0,338.71,341.25,338.71,340.53,31426.0
2021-04-27 11:30:00,340.7,340.7,339.41,339.45,18837.0,340.7,340.7,339.41,339.45,18837.0
2021-04-27 12:00:00,339.5,340.85,339.5,340.53,24964.0,339.5,340.85,339.5,340.53,24964.0
2021-04-27 12:30:00,340.41,341.05,340.4,340.88,14475.0,340.41,341.05,340.4,340.88,14475.0
2021-04-27 13:00:00,340.88,341.48,340.65,340.98,12552.0,340.88,341.48,340.65,340.98,12552.0
2021-04-27 13:30:00,340.84,341.36,340.77,341.15,8757.0,340.84,341.36,340.77,341.15,8757.0
2021-04-27 14:00:00,341.1,341.31,340.65,340.99,17107.0,341.1,341.31,340.65,340.99,17107.0
2021-04-27 14:30:00,340.98,341.1,340.45,340.45,9631.0,340.98,341.1,340.45,340.45,9631.0
2021-04-27 15:00:00,340.44,340.59,339.54,340.18,18927.0,340.44,340.59,339.54,340.18,18927.0
2021-04-27 15:30:00,340.08,341.0,339.19,339.28,44638.0,340.08,341.0,339.19,339.28,44638.0
2021-04-28 09:30:00,339.27,339.45,335.59,338.43,50908.0,339.27,339.45,335.59,338.43,50908.0
2021-04-28 10:00:00,338.28,340.35,338.06,339.72,25512.0,338.28,340.35,338.06,339.72,25512.0
2021-04-28 10:30:00,339.79,340.29,339.29,339.79,37033.0,339.79,340.29,339.29,339.79,37033.0
2021-04-28 11:00:00,339.79,341.11,338.77,341.11,35268.0,339.79,341.11,338.77,341.11,35268.0
2021-04-28 11:30:00,341.07,342.0,340.54,340.97,31846.0,341.07,342.0,340.54,340.97,31846.0
2021-04-28 12:00:00,340.85,340.98,340.15,340.57,9198.0,340.85,340.98,340.15,340.57,9198.0
2021-04-28 12:30:00,340.63,341.36,340.6,340.82,10791.0,340.63,341.36,340.6,340.82,10791.0
2021-04-28 13:00:00,340.81,340.92,340.06,340.68,9066.0,340.81,340.92,340.06,340.68,9066.0
2021-04-28 13:30:00,340.58,340.69,339.57,339.73,10858.0,340.58,340.69,339.57,339.73,10858.0
2021-04-28 14:00:00,339.69,340.44,338.82,339.66,15019.0,339.69,340.44,338.82,339.66,15019.0
2021-04-28 14:30:00,339.65,340.75,339.06,340.42,18086.0,339.65,340.75,339.06,340.42,18086.0
2021-04-28 15:00:00,340.49,341.06,338.7,339.6,33194.0,340.49,341.06,338.7,339.6,33194.0
2021-04-28 15:30:00,339.6,339.63,337.62,338.21,45531.0,339.6,339.63,337.62,338.21,45531.0
2021-04-29 09:30:00,340.84,344.45,339.17,344.0,94229.0,340.84,344.45,339.17,344.0,94229.0
2021-04-29 10:00:00,343.87,344.88,342.04,343.42,45973.0,343.87,344.88,342.04,343.42,45973.0
2021-04-29 10:30:00,343.15,343.7,341.68,343.51,29537.0,343.15,343.7,341.68,343.51,29537.0
2021-04-29 11:00:00,343.51,345.75,343.44,345.53,67061.0,343.51,345.75,343.44,345.53,67061.0
2021-04-29 11:30:00,345.61,347.0,345.03,345.4,86030.0,345.61,347.0,345.03,345.4,86030.0
2021-04-29 12:00:00,345.23,345.29,342.29,343.56,62371.0,345.23,345.29,342.29,343.56,62371.0
2021-04-29 12:30:00,343.52,344.99,343.32,344.75,16395.0,343.52,344.99,343.32,344.75,16395.0
2021-04-29 13:00:00,344.58,345.17,343.99,345.15,14891.0,344.58,345.17,343.99,345.15,14891.0
2021-04-29 13:30:00,345.13,345.53,344.42,345.16,16759.0,345.13,345.53,344.42,345.16,16759.0
2021-04-29 14:00:00,345.22,345.58,344.98,345.03,18687.0,345.22,345.58,344.98,345.03,18687.0
2021-04-29 14:30:00,345.05,345.57,344.4,344.6,24417.0,345.05,345.57,344.4,344.6,24417.0
2021-04-29 15:00:00,344.74,344.92,342.63,342.98,39129.0,344.74,344.92,342.63,342.98,39129.0
2021-04-29 15:30:00,343.24,344.19,342.64,343.01,63812.0,343.24,344.19,342.64,343.01,63812.0
2021-04-30 09:30:00,342.86,344.46,339.87,340.01,59740.0,342.86,344.46,339.87,340.01,59740.0
2021-04-30 10:00:00,340.2,340.6,339.08,340.33,21028.0,340.2,340.6,339.08,340.33,21028.0
2021-04-30 10:30:00,340.45,341.28,338.6,338.6,20852.0,340.45,341.28,338.6,338.6,20852.0
2021-04-30 11:00:00,338.59,339.56,337.23,337.64,46512.0,338.59,339.56,337.23,337.64,46512.0
2021-04-30 11:30:00,337.67,338.58,337.5,338.58,15024.0,337.67,338.58,337.5,338.58,15024.0
2021-04-30 12:00:00,338.57,338.59,336.54,336.6,18982.0,338.57,338.59,336.54,336.6,18982.0
2021-04-30 12:30:00,336.76,337.28,335.88,336.91,31537.0,336.76,337.28,335.88,336.91,31537.0
2021-04-30 13:00:00,336.97,337.87,336.58,337.7,15746.0,336.97,337.87,336.58,337.7,15746.0
2021-04-30 13:30:00,337.78,338.07,336.22,336.53,24986.0,337.78,338.07,336.22,336.53,24986.0
2021-04-30 14:00:00,337.1,337.8,336.43,337.73,27227.0,337.1,337.8,336.43,337.73,27227.0
2021-04-30 14:30:00,337.77,338.41,337.55,337.7,13497.0,337.77,338.41,337.55,337.7,13497.0
2021-04-30 15:00:00,337.75,337.97,336.34,336.9,26485.0,337.75,337.97,336.34,336.9,26485.0
2021-04-30 15:30:00,336.89,336.95,334.99,335.23,143541.0,336.89,336.95,334.99,335.23,143541.0
2021-05-03 09:30:00,336.41,337.02,332.76,333.23,41532.0,336.41,337.02,332.76,333.23,41532.0
2021-05-03 10:00:00,333.0,336.44,332.96,335.93,31237.0,333.0,336.44,332.96,335.93,31237.0
2021-05-03 10:30:00,336.08,336.99,334.7,335.17,32628.0,336.08,336.99,334.7,335.17,32628.0
2021-05-03 11:00:00,335.12,335.12,333.36,334.36,27491.0,335.12,335.12,333.36,334.36,27491.0
2021-05-03 11:30:00,334.33,335.19,334.08,334.17,12549.0,334.33,335.19,334.08,334.17,12549.0
2021-05-03 12:00:00,334.06,334.24,333.35,333.43,14236.0,334.06,334.24,333.35,333.43,14236.0
2021-05-03 12:30:00,333.32,333.78,332.94,333.68,11679.0,333.32,333.78,332.94,333.68,11679.0
2021-05-03 13:00:00,334.03,334.18,333.51,333.75,13179.0,334.03,334.18,333.51,333.75,13179.0
2021-05-03 13:30:00,333.85,335.2,333.81,334.78,28261.0,333.85,335.2,333.81,334.78,28261.0
2021-05-03 14:00:00,334.96,335.74,334.64,334.8,16542.0,334.96,335.74,334.64,334.8,16542.0
2021-05-03 14:30:00,334.66,335.67,334.65,335.21,15700.0,334.66,335.67,334.65,335.21,15700.0
2021-05-03 15:00:00,335.07,335.93,334.7,335.62,36520.0,335.07,335.93,334.7,335.62,36520.0
2021-05-03 15:30:00,335.52,336.03,334.91,335.36,112019.0,335.52,336.03,334.91,335.36,112019.0
2021-05-04 09:30:00,330.0,331.99,326.53,326.55,58832.0,330.0,331.99,326.53,326.55,58832.0
2021-05-04 10:00:00,326.55,327.2,325.51,326.75,64559.0,326.55,327.2,325.51,326.75,64559.0
2021-05-04 10:30:00,326.69,328.0,325.58,325.67,26368.0,326.69,328.0,325.58,325.67,26368.0
2021-05-04 11:00:00,325.62,326.6,324.18,325.82,50843.0,325.62,326.6,324.18,325.82,50843.0
2021-05-04 11:30:00,325.87,326.52,323.36,324.08,25930.0,325.87,326.52,323.36,324.08,25930.0
2021-05-04 12:00:00,323.78,324.78,323.18,323.32,24130.0,323.78,324.78,323.18,323.32,24130.0
2021-05-04 12:30:00,323.47,324.5,322.0,323.79,25230.0,323.47,324.5,322.0,323.79,25230.0
2021-05-04 13:00:00,323.61,324.28,323.22,323.61,18814.0,323.61,324.28,323.22,323.61,18814.0
2021-05-04 13:30:00,323.52,323.52,322.29,322.5,18658.0,323.52,323.52,322.29,322.5,18658.0
2021-05-04 14:00:00,322.25,323.64,322.05,322.49,17599.0,322.25,323.64,322.05,322.49,17599.0
2021-05-04 14:30:00,322.49,323.4,321.88,322.99,26637.0,322.49,323.4,321.88,322.99,26637.0
2021-05-04 15:00:00,322.92,323.73,322.25,322.55,27235.0,322.92,323.73,322.25,322.55,27235.0
2021-05-04 15:30:00,322.73,325.24,322.6,325.0,85112.0,322.73,325.24,322.6,325.0,85112.0
2021-05-05 09:30:00,327.48,330.74,326.46,327.05,86527.0,327.48,330.74,326.46,327.05,86527.0
2021-05-05 10:00:00,327.49,327.5,324.09,325.89,50887.0,327.49,327.5,324.09,325.89,50887.0
2021-05-05 10:30:00,326.24,326.73,324.46,326.39,26073.0,326.24,326.73,324.46,326.39,26073.0
2021-05-05 11:00:00,326.47,326.48,324.59,325.3,21408.0,326.47,326.48,324.59,325.3,21408.0
2021-05-05 11:30:00,325.33,326.6,324.5,326.29,31461.0,325.33,326.6,324.5,326.29,31461.0
2021-05-05 12:00:00,326.27,327.03,325.52,325.61,14369.0,326.27,327.03,325.52,325.61,14369.0
2021-05-05 12:30:00,325.84,326.28,323.68,323.68,20356.0,325.84,326.28,323.68,323.68,20356.0
2021-05-05 13:00:00,323.62,323.99,323.1,323.63,20175.0,323.62,323.99,323.1,323.63,20175.0
2021-05-05 13:30:00,323.52,324.11,323.2,323.27,26786.0,323.52,324.11,323.2,323.27,26786.0
2021-05-05 14:00:00,323.44,323.53,322.38,323.36,24919.0,323.44,323.53,322.38,323.36,24919.0
2021-05-05 14:30:00,323.46,324.38,323.07,323.6,16007.0,323.46,324.38,323.07,323.6,16007.0
2021-05-05 15:00:00,323.47,323.78,321.02,321.74,39802.0,323.47,323.78,321.02,321.74,39802.0
2021-05-05 15:30:00,321.62,322.47,321.39,322.09,50479.0,321.62,322.47,321.39,322.09,50479.0
2021-05-06 09:30:00,320.5,322.66,318.81,321.77,46460.0,320.5,322.66,318.81,321.77,46460.0
2021-05-06 10:00:00,321.63,323.77,320.63,321.68,28425.0,321.63,323.77,320.63,321.68,28425.0
2021-05-06 10:30:00,321.41,323.68,321.35,323.14,17098.0,321.41,323.68,321.35,323.14,17098.0
2021-05-06 11:00:00,323.7,323.71,321.56,323.06,16909.0,323.7,323.71,321.56,323.06,16909.0
2021-05-06 11:30:00,323.01,323.74,322.7,323.04,16394.0,323.01,323.74,322.7,323.04,16394.0
2021-05-06 12:00:00,322.97,322.97,321.0,321.94,24718.0,322.97,322.97,321.0,321.94,24718.0
2021-05-06 12:30:00,321.8,322.01,319.78,320.11,20543.0,321.8,322.01,319.78,320.11,20543.0
2021-05-06 13:00:00,320.29,320.72,319.37,319.86,8057.0,320.29,320.72,319.37,319.86,8057.0
2021-05-06 13:30:00,319.54,320.15,318.2,318.44,20818.0,319.54,320.15,318.2,318.44,20818.0
2021-05-06 14:00:00,318.68,319.5,317.71,317.76,21732.0,318.68,319.5,317.71,317.76,21732.0
2021-05-06 14:30:00,317.89,318.25,317.29,317.87,18228.0,317.89,318.25,317.29,317.87,18228.0
2021-05-06 15:00:00,317.73,319.13,317.47,318.35,30233.0,317.73,319.13,317.47,318.35,30233.0
2021-05-06 15:30:00,318.23,321.41,318.08,321.22,88166.0,318.23,321.41,318.08,321.22,88166.0
2021-05-07 09:30:00,322.03,329.29,322.03,328.17,68286.0,322.03,329.29,322.03,328.17,68286.0
2021-05-07 10:00:00,328.34,331.13,327.62,330.63,61805.0,328.34,331.13,327.62,330.63,61805.0
2021-05-07 10:30:00,330.4,331.55,329.48,330.66,34038.0,330.4,331.55,329.48,330.66,34038.0
2021-05-07 11:00:00,330.52,330.71,328.59,329.32,20409.0,330.52,330.71,328.59,329.32,20409.0
2021-05-07 11:30:00,329.19,329.64,328.34,329.18,27887.0,329.19,329.64,328.34,329.18,27887.0
2021-05-07 12:00:00,329.28,329.6,328.18,328.21,17626.0,329.28,329.6,328.18,328.21,17626.0
2021-05-07 12:30:00,328.05,329.96,327.95,329.86,29036.0,328.05,329.96,327.95,329.86,29036.0
2021-05-07 13:00:00,329.75,329.9,328.76,329.03,17038.0,329.75,329.9,328.76,329.03,17038.0
2021-05-07 13:30:00,329.28,329.7,328.61,328.79,24011.0,329.28,329.7,328.61,328.79,24011.0
2021-05-07 14:00:00,328.98,330.13,328.72,329.27,38681.0,328.98,330.13,328.72,329.27,38681.0
2021-05-07 14:30:00,329.18,330.36,328.91,330.2,17715.0,329.18,330.36,328.91,330.2,17715.0
2021-05-07 15:00:00,330.23,330.53,329.43,330.37,21392.0,330.23,330.53,329.43,330.37,21392.0
2021-05-07 15:30:00,330.46,330.54,329.08,330.31,89617.0,330.46,330.54,329.08,330.31,89617.0
2021-05-10 09:30:00,330.0,330.36,326.36,329.3,39831.0,330.0,330.36,326.36,329.3,39831.0
2021-05-10 10:00:00,329.03,329.08,327.84,328.22,44633.0,329.03,329.08,327.84,328.22,44633.0
2021-05-10 10:30:00,327.73,329.39,327.68,328.62,28787.0,327.73,329.39,327.68,328.62,28787.0
2021-05-10 11:00:00,328.5,330.4,328.48,330.0,24492.0,328.5,330.4,328.48,330.0,24492.0
2021-05-10 11:30:00,330.04,330.9,329.72,330.74,29413.0,330.04,330.9,329.72,330.74,29413.0
2021-05-10 12:00:00,330.86,331.65,330.36,330.8,20796.0,330.86,331.65,330.36,330.8,20796.0
2021-05-10 12:30:00,330.71,330.92,329.37,329.77,18174.0,330.71,330.92,329.37,329.77,18174.0
2021-05-10 13:00:00,329.76,329.85,329.01,329.62,17369.0,329.76,329.85,329.01,329.62,17369.0
2021-05-10 13:30:00,329.27,329.48,327.12,327.76,29332.0,329.27,329.48,327.12,327.76,29332.0
2021-05-10 14:00:00,327.58,328.6,326.64,327.14,32941.0,327.58,328.6,326.64,327.14,32941.0
2021-05-10 14:30:00,326.56,326.73,324.9,325.14,15446.0,326.56,326.73,324.9,325.14,15446.0
2021-05-10 15:00:00,325.08,325.96,324.3,325.96,26072.0,325.08,325.96,324.3,325.96,26072.0
2021-05-10 15:30:00,325.86,327.06,324.15,324.39,88305.0,325.86,327.06,324.15,324.39,88305.0
2021-05-11 09:30:00,318.69,321.87,316.4,321.49,119685.0,318.69,321.87,316.4,321.49,119685.0
2021-05-11 10:00:00,321.77,322.87,319.52,319.72,59014.0,321.77,322.87,319.52,319.72,59014.0
2021-05-11 10:30:00,319.8,319.84,317.43,319.52,126819.0,319.8,319.84,317.43,319.52,126819.0
2021-05-11 11:00:00,319.47,323.34,318.12,322.51,30571.0,319.47,323.34,318.12,322.51,30571.0
2021-05-11 11:30:00,322.86,323.77,321.54,322.74,27076.0,322.86,323.77,321.54,322.74,27076.0
2021-05-11 12:00:00,322.71,323.19,321.6,321.6,16325.0,322.71,323.19,321.6,321.6,16325.0
2021-05-11 12:30:00,322.03,322.37,320.68,321.21,22980.0,322.03,322.37,320.68,321.21,22980.0
2021-05-11 13:00:00,321.23,321.71,320.62,321.67,27517.0,321.23,321.71,320.62,321.67,27517.0
2021-05-11 13:30:00,321.7,322.69,320.48,321.17,25244.0,321.7,322.69,320.48,321.17,25244.0
2021-05-11 14:00:00,321.22,322.0,319.17,321.35,125832.0,321.22,322.0,319.17,321.35,125832.0
2021-05-11 14:30:00,320.99,321.1,319.32,320.09,33537.0,320.99,321.1,319.32,320.09,33537.0
2021-05-11 15:00:00,320.07,322.43,320.0,322.25,26349.0,320.07,322.43,320.0,322.25,26349.0
2021-05-11 15:30:00,322.41,322.79,321.0,322.03,98110.0,322.41,322.79,321.0,322.03,98110.0
2021-05-12 09:30:00,317.02,321.7,316.12,316.15,58298.0,317.02,321.7,316.12,316.15,58298.0
2021-05-12 10:00:00,316.19,316.58,313.5,313.62,44773.0,316.19,316.58,313.5,313.62,44773.0
2021-05-12 10:30:00,313.65,313.87,309.45,310.18,79869.0,313.65,313.87,309.45,310.18,79869.0
2021-05-12 11:00:00,310.07,311.46,309.45,310.73,34794.0,310.07,311.46,309.45,310.73,34794.0
2021-05-12 11:30:00,310.28,310.3,306.86,307.0,37833.0,310.28,310.3,306.86,307.0,37833.0
2021-05-12 12:00:00,307.15,308.34,306.23,307.94,32632.0,307.15,308.34,306.23,307.94,32632.0
2021-05-12 12:30:00,307.84,308.51,306.15,308.11,64314.0,307.84,308.51,306.15,308.11,64314.0
2021-05-12 13:00:00,308.06,309.8,307.77,308.82,25797.0,308.06,309.8,307.77,308.82,25797.0
2021-05-12 13:30:00,308.82,309.36,307.62,308.14,19500.0,308.82,309.36,307.62,308.14,19500.0
2021-05-12 14:00:00,308.01,308.61,307.02,307.61,18403.0,308.01,308.61,307.02,307.61,18403.0
2021-05-12 14:30:00,307.77,308.63,307.22,307.22,35334.0,307.77,308.63,307.22,307.22,35334.0
2021-05-12 15:00:00,307.08,307.36,304.55,305.61,62364.0,307.08,307.36,304.55,305.61,62364.0
2021-05-12 15:30:00,305.52,306.19,304.3,305.3,199761.0,305.52,306.19,304.3,305.3,199761.0
2021-05-13 09:30:00,307.78,309.42,304.0,306.96,52700.0,307.78,309.42,304.0,306.96,52700.0
2021-05-13 10:00:00,306.99,309.65,306.79,309.21,41796.0,306.99,309.65,306.79,309.21,41796.0
2021-05-13 10:30:00,309.32,311.04,308.27,310.56,43631.0,309.32,311.04,308.27,310.56,43631.0
2021-05-13 11:00:00,310.48,310.48,307.69,307.86,35741.0,310.48,310.48,307.69,307.86,35741.0
2021-05-13 11:30:00,307.79,308.61,307.0,307.54,28057.0,307.79,308.61,307.0,307.54,28057.0
2021-05-13 12:00:00,307.55,309.45,307.55,308.77,21805.0,307.55,309.45,307.55,308.77,21805.0
2021-05-13 12:30:00,308.65,309.22,306.32,306.46,25224.0,308.65,309.22,306.32,306.46,25224.0
2021-05-13 13:00:00,306.29,306.97,305.4,305.55,27532.0,306.29,306.97,305.4,305.55,27532.0
2021-05-13 13:30:00,305.65,306.67,304.95,306.28,27741.0,305.65,306.67,304.95,306.28,27741.0
2021-05-13 14:00:00,306.43,309.09,306.43,309.0,39808.0,306.43,309.09,306.43,309.0,39808.0
2021-05-13 14:30:00,309.1,310.49,309.08,309.84,22937.0,309.1,310.49,309.08,309.84,22937.0
2021-05-13 15:00:00,309.94,310.21,308.56,309.47,22503.0,309.94,310.21,308.56,309.47,22503.0
2021-05-13 15:30:00,309.69,310.0,307.86,307.99,65486.0,309.69,310.0,307.86,307.99,65486.0
2021-05-14 09:30:00,309.42,313.0,309.0,312.92,47983.0,309.42,313.0,309.0,312.92,47983.0
2021-05-14 10:00:00,313.38,314.77,313.24,314.06,30817.0,313.38,314.77,313.24,314.06,30817.0
2021-05-14 10:30:00,313.75,314.63,313.75,314.48,34150.0,313.75,314.63,313.75,314.48,34150.0
2021-05-14 11:00:00,314.63,315.45,314.31,315.28,21718.0,314.63,315.45,314.31,315.28,21718.0
2021-05-14 11:30:00,315.26,316.15,314.79,315.53,15725.0,315.26,316.15,314.79,315.53,15725.0
2021-05-14 12:00:00,315.38,316.07,315.38,315.88,11369.0,315.38,316.07,315.38,315.88,11369.0
2021-05-14 12:30:00,315.88,316.65,315.85,316.01,17216.0,315.88,316.65,315.85,316.01,17216.0
2021-05-14 13:00:00,316.13,316.13,315.05,315.16,9930.0,316.13,316.13,315.05,315.16,9930.0
2021-05-14 13:30:00,315.13,315.63,314.67,315.31,10944.0,315.13,315.63,314.67,315.31,10944.0
2021-05-14 14:00:00,315.35,315.48,314.86,315.05,12289.0,315.35,315.48,314.86,315.05,12289.0
2021-05-14 14:30:00,315.24,316.78,315.14,316.49,18537.0,315.24,316.78,315.14,316.49,18537.0
2021-05-14 15:00:00,316.39,316.39,315.19,315.38,9676.0,316.39,316.39,315.19,315.38,9676.0
2021-05-14 15:30:00,315.47,315.75,314.49,314.5,55622.0,315.47,315.75,314.49,314.5,55622.0
2021-05-17 09:30:00,312.86,314.18,310.2,311.22,57460.0,312.86,314.18,310.2,311.22,57460.0
2021-05-17 10:00:00,311.24,313.31,309.12,312.47,22389.0,311.24,313.31,309.12,312.47,22389.0
2021-05-17 10:30:00,311.6,312.94,310.84,312.11,20581.0,311.6,312.94,310.84,312.11,20581.0
2021-05-17 11:00:00,312.37,312.8,310.53,312.38,19721.0,312.37,312.8,310.53,312.38,19721.0
2021-05-17 11:30:00,312.42,312.63,310.68,311.03,11431.0,312.42,312.63,310.68,311.03,11431.0
2021-05-17 12:00:00,310.79,313.15,310.02,313.13,17695.0,310.79,313.15,310.02,313.13,17695.0
2021-05-17 12:30:00,313.03,313.65,312.44,312.79,13219.0,313.03,313.65,312.44,312.79,13219.0
2021-05-17 13:00:00,312.6,312.86,311.25,311.88,22248.0,312.6,312.86,311.25,311.88,22248.0
2021-05-17 13:30:00,311.45,311.78,310.78,311.18,11520.0,311.45,311.78,310.78,311.18,11520.0
2021-05-17 14:00:00,311.27,311.87,311.07,311.26,14100.0,311.27,311.87,311.07,311.26,14100.0
2021-05-17 14:30:00,311.3,312.5,311.12,312.48,18412.0,311.3,312.5,311.12,312.48,18412.0
2021-05-17 15:00:00,312.36,313.8,312.28,313.58,23911.0,312.36,313.8,312.28,313.58,23911.0
2021-05-17 15:30:00,313.71,314.65,313.54,314.54,56192.0,313.71,314.65,313.54,314.54,56192.0
2021-05-18 09:30:00,314.6,315.11,310.78,314.0,44002.0,314.6,315.11,310.78,314.0,44002.0
2021-05-18 10:00:00,314.0,314.59,312.39,313.99,26715.0,314.0,314.59,312.39,313.99,26715.0
2021-05-18 10:30:00,314.14,315.03,312.97,314.85,19854.0,314.14,315.03,312.97,314.85,19854.0
2021-05-18 11:00:00,314.77,316.25,314.1,315.69,22873.0,314.77,316.25,314.1,315.69,22873.0
2021-05-18 11:30:00,315.41,316.25,313.99,316.25,17475.0,315.41,316.25,313.99,316.25,17475.0
2021-05-18 12:00:00,316.07,316.58,314.34,314.98,22160.0,316.07,316.58,314.34,314.98,22160.0
2021-05-18 12:30:00,315.0,315.77,314.82,315.18,13103.0,315.0,315.77,314.82,315.18,13103.0
2021-05-18 13:00:00,315.34,316.17,314.81,315.71,9028.0,315.34,316.17,314.81,315.71,9028.0
2021-05-18 13:30:00,315.72,316.13,315.15,315.6,13778.0,315.72,316.13,315.15,315.6,13778.0
2021-05-18 14:00:00,315.91,316.02,313.37,313.45,29510.0,315.91,316.02,313.37,313.45,29510.0
2021-05-18 14:30:00,313.5,314.05,312.2,313.56,15635.0,313.5,314.05,312.2,313.56,15635.0
2021-05-18 15:00:00,313.84,314.92,313.74,314.64,14244.0,313.84,314.92,313.74,314.64,14244.0
2021-05-18 15:30:00,314.69,314.96,312.02,312.25,57728.0,314.69,314.96,312.02,312.25,57728.0
2021-05-19 09:30:00,307.46,307.96,304.89,305.76,54665.0,307.46,307.96,304.89,305.76,54665.0
2021-05-19 10:00:00,305.9,308.27,304.38,308.11,26637.0,305.9,308.27,304.38,308.11,26637.0
2021-05-19 10:30:00,308.09,310.74,306.22,310.22,28256.0,308.09,310.74,306.22,310.22,28256.0
2021-05-19 11:00:00,309.69,310.31,308.37,309.48,20709.0,309.69,310.31,308.37,309.48,20709.0
2021-05-19 11:30:00,309.55,310.01,308.66,309.99,13425.0,309.55,310.01,308.66,309.99,13425.0
2021-05-19 12:00:00,309.91,310.85,309.88,310.07,34842.0,309.91,310.85,309.88,310.07,34842.0
2021-05-19 12:30:00,310.05,310.34,309.17,309.27,11672.0,310.05,310.34,309.17,309.27,11672.0
2021-05-19 13:00:00,309.28,310.26,309.07,309.07,15173.0,309.28,310.26,309.07,309.07,15173.0
2021-05-19 13:30:00,309.08,309.51,308.75,309.02,19393.0,309.08,309.51,308.75,309.02,19393.0
2021-05-19 14:00:00,309.05,310.54,307.69,310.08,26243.0,309.05,310.54,307.69,310.08,26243.0
2021-05-19 14:30:00,310.1,310.51,307.91,309.0,23013.0,310.1,310.51,307.91,309.0,23013.0
2021-05-19 15:00:00,308.54,309.88,307.87,309.81,17176.0,308.54,309.88,307.87,309.81,17176.0
2021-05-19 15:30:00,309.73,310.92,308.94,310.11,87531.0,309.73,310.92,308.94,310.11,87531.0
2021-05-20 09:30:00,310.91,313.64,310.72,312.23,54850.0,310.91,313.64,310.72,312.23,54850.0
2021-05-20 10:00:00,312.43,314.35,312.4,312.76,48174.0,312.43,314.35,312.4,312.76,48174.0
2021-05-20 10:30:00,312.97,314.54,312.97,313.49,22743.0,312.97,314.54,312.97,313.49,22743.0
2021-05-20 11:00:00,313.5,314.71,313.46,314.01,35077.0,313.5,314.71,313.46,314.01,35077.0
2021-05-20 11:30:00,314.01,316.45,313.88,315.69,31604.0,314.01,316.45,313.88,315.69,31604.0
2021-05-20 12:00:00,315.69,315.81,314.76,314.91,18493.0,315.69,315.81,314.76,314.91,18493.0
2021-05-20 12:30:00,314.92,317.11,314.51,316.99,23791.0,314.92,317.11,314.51,316.99,23791.0
2021-05-20 13:00:00,316.9,317.78,316.8,317.44,12909.0,316.9,317.78,316.8,317.44,12909.0
2021-05-20 13:30:00,317.47,318.72,316.77,317.5,27185.0,317.47,318.72,316.77,317.5,27185.0
2021-05-20 14:00:00,317.5,318.9,317.46,318.9,18674.0,317.5,318.9,317.46,318.9,18674.0
2021-05-20 14:30:00,319.0,319.27,317.82,318.99,23326.0,319.0,319.27,317.82,318.99,23326.0
2021-05-20 15:00:00,318.79,319.73,318.24,319.71,26554.0,318.79,319.73,318.24,319.71,26554.0
2021-05-20 15:30:00,319.74,320.04,318.63,319.17,90195.0,319.74,320.04,318.63,319.17,90195.0
2021-05-21 09:30:00,322.32,322.87,317.77,318.99,73267.0,322.32,322.87,317.77,318.99,73267.0
2021-05-21 10:00:00,319.03,319.15,315.26,315.53,36744.0,319.03,319.15,315.26,315.53,36744.0
2021-05-21 10:30:00,315.79,316.69,313.86,315.13,61613.0,315.79,316.69,313.86,315.13,61613.0
2021-05-21 11:00:00,315.27,315.29,313.26,313.43,26764.0,315.27,315.29,313.26,313.43,26764.0
2021-05-21 11:30:00,313.55,314.35,312.52,312.57,33725.0,313.55,314.35,312.52,312.57,33725.0
2021-05-21 12:00:00,312.85,313.21,312.4,313.0,52944.0,312.85,313.21,312.4,313.0,52944.0
2021-05-21 12:30:00,313.09,313.09,311.0,311.91,63244.0,313.09,313.09,311.0,311.91,63244.0
2021-05-21 13:00:00,312.04,312.37,310.47,310.73,62176.0,312.04,312.37,310.47,310.73,62176.0
2021-05-21 13:30:00,310.81,312.04,310.41,312.04,69620.0,310.81,312.04,310.41,312.04,69620.0
2021-05-21 14:00:00,312.05,314.31,312.03,313.77,34115.0,312.05,314.31,312.03,313.77,34115.0
2021-05-21 14:30:00,313.81,314.35,312.63,313.22,54222.0,313.81,314.35,312.63,313.22,54222.0
2021-05-21 15:00:00,313.27,314.2,313.03,314.07,40688.0,313.27,314.2,313.03,314.07,40688.0
2021-05-21 15:30:00,314.0,314.13,312.81,313.2,96777.0,314.0,314.13,312.81,313.2,96777.0
2021-05-24 09:30:00,314.82,317.0,313.49,315.7,60348.0,314.82,317.0,313.49,315.7,60348.0
2021-05-24 10:00:00,315.56,318.29,315.56,317.54,24180.0,315.56,318.29,315.56,317.54,24180.0
2021-05-24 10:30:00,317.68,319.05,316.91,316.91,33658.0,317.68,319.05,316.91,316.91,33658.0
2021-05-24 11:00:00,317.15,319.95,316.86,319.58,21320.0,317.15,319.95,316.86,319.58,21320.0
2021-05-24 11:30:00,319.27,320.4,319.13,319.38,19708.0,319.27,320.4,319.13,319.38,19708.0
2021-05-24 12:00:00,319.37,319.61,318.35,318.39,10233.0,319.37,319.61,318.35,318.39,10233.0
2021-05-24 12:30:00,318.22,318.6,316.9,317.28,13093.0,318.22,318.6,316.9,317.28,13093.0
2021-05-24 13:00:00,317.41,318.01,317.41,317.83,11941.0,317.41,318.01,317.41,317.83,11941.0
2021-05-24 13:30:00,317.78,319.29,317.78,318.71,17901.0,317.78,319.29,317.78,318.71,17901.0
2021-05-24 14:00:00,318.87,319.55,318.77,318.77,15643.0,318.87,319.55,318.77,318.77,15643.0
2021-05-24 14:30:00,318.81,319.58,318.46,318.49,14930.0,318.81,319.58,318.46,318.49,14930.0
2021-05-24 15:00:00,318.62,318.69,317.77,318.06,26819.0,318.62,318.69,317.77,318.06,26819.0
2021-05-24 15:30:00,317.96,318.51,317.63,318.19,86391.0,317.96,318.51,317.63,318.19,86391.0
2021-05-25 09:30:00,319.72,322.3,318.81,321.07,125543.0,319.72,322.3,318.81,321.07,125543.0
2021-05-25 10:00:00,320.82,322.45,320.64,321.42,40384.0,320.82,322.45,320.64,321.42,40384.0
2021-05-25 10:30:00,321.42,322.63,320.77,322.57,43805.0,321.42,322.63,320.77,322.57,43805.0
2021-05-25 11:00:00,322.57,323.0,320.67,321.25,53391.0,322.57,323.0,320.67,321.25,53391.0
2021-05-25 11:30:00,321.44,322.24,320.88,322.24,18506.0,321.44,322.24,320.88,322.24,18506.0
2021-05-25 12:00:00,322.26,322.31,321.64,321.84,30885.0,322.26,322.31,321.64,321.84,30885.0
2021-05-25 12:30:00,321.89,322.32,321.72,322.29,14686.0,321.89,322.32,321.72,322.29,14686.0
2021-05-25 13:00:00,322.23,322.5,321.48,322.5,22208.0,322.23,322.5,321.48,322.5,22208.0
2021-05-25 13:30:00,322.57,323.51,322.17,323.28,14533.0,322.57,323.51,322.17,323.28,14533.0
2021-05-25 14:00:00,322.87,323.54,322.05,322.5,20129.0,322.87,323.54,322.05,322.5,20129.0
2021-05-25 14:30:00,322.6,323.0,322.13,322.84,20034.0,322.6,323.0,322.13,322.84,20034.0
2021-05-25 15:00:00,322.89,323.13,322.03,322.9,38040.0,322.89,323.13,322.03,322.9,38040.0
2021-05-25 15:30:00,322.71,324.55,322.45,324.18,106776.0,322.71,324.55,322.45,324.18,106776.0
2021-05-26 09:30:00,325.91,329.44,325.24,325.24,94140.0,325.91,329.44,325.24,325.24,94140.0
2021-05-26 10:00:00,325.25,326.59,324.37,325.7,66319.0,325.25,326.59,324.37,325.7,66319.0
2021-05-26 10:30:00,325.74,326.12,324.79,325.7,35148.0,325.74,326.12,324.79,325.7,35148.0
2021-05-26 11:00:00,325.74,326.38,325.5,326.22,33040.0,325.74,326.38,325.5,326.22,33040.0
2021-05-26 11:30:00,326.15,327.13,325.7,326.99,19024.0,326.15,327.13,325.7,326.99,19024.0
2021-05-26 12:00:00,327.03,328.06,326.98,328.06,17060.0,327.03,328.06,326.98,328.06,17060.0
2021-05-26 12:30:00,328.13,328.26,327.45,328.07,16403.0,328.13,328.26,327.45,328.07,16403.0
2021-05-26 13:00:00,328.05,328.3,327.73,327.95,15235.0,328.05,328.3,327.73,327.95,15235.0
2021-05-26 13:30:00,328.03,328.48,327.62,328.42,42176.0,328.03,328.48,327.62,328.42,42176.0
2021-05-26 14:00:00,328.43,328.97,327.93,328.6,20083.0,328.43,328.97,327.93,328.6,20083.0
2021-05-26 14:30:00,328.66,329.5,328.63,329.5,22313.0,328.66,329.5,328.63,329.5,22313.0
2021-05-26 15:00:00,329.46,329.6,328.81,329.56,44120.0,329.46,329.6,328.81,329.56,44120.0
2021-05-26 15:30:00,329.6,330.03,328.81,330.03,122206.0,329.6,330.03,328.81,330.03,122206.0
2021-05-27 09:30:00,327.52,328.28,323.72,327.31,90061.0,327.52,328.28,323.72,327.31,90061.0
2021-05-27 10:00:00,327.56,329.06,326.24,329.06,25360.0,327.56,329.06,326.24,329.06,25360.0
2021-05-27 10:30:00,329.24,329.88,327.81,328.87,17962.0,329.24,329.88,327.81,328.87,17962.0
2021-05-27 11:00:00,328.92,330.57,328.02,330.01,16294.0,328.92,330.57,328.02,330.01,16294.0
2021-05-27 11:30:00,329.78,330.25,329.27,329.99,16906.0,329.78,330.25,329.27,329.99,16906.0
2021-05-27 12:00:00,330.07,330.66,329.53,330.43,19101.0,330.07,330.66,329.53,330.43,19101.0
2021-05-27 12:30:00,330.43,331.4,330.21,331.17,15457.0,330.43,331.4,330.21,331.17,15457.0
2021-05-27 13:00:00,331.22,331.28,330.34,330.38,8804.0,331.22,331.28,330.34,330.38,8804.0
2021-05-27 13:30:00,330.48,330.89,329.56,330.28,23668.0,330.48,330.89,329.56,330.28,23668.0
2021-05-27 14:00:00,330.12,330.15,328.52,329.03,21948.0,330.12,330.15,328.52,329.03,21948.0
2021-05-27 14:30:00,328.93,329.06,328.05,328.24,20067.0,328.93,329.06,328.05,328.24,20067.0
2021-05-27 15:00:00,328.13,328.73,327.59,327.72,35599.0,328.13,328.73,327.59,327.72,35599.0
2021-05-27 15:30:00,327.78,328.82,326.9,327.94,137598.0,327.78,328.82,326.9,327.94,137598.0
2021-05-28 09:30:00,330.52,330.52,328.0,328.18,28450.0,330.52,330.52,328.0,328.18,28450.0
2021-05-28 10:00:00,328.32,329.41,326.82,326.92,38354.0,328.32,329.41,326.82,326.92,38354.0
2021-05-28 10:30:00,327.02,329.09,326.82,328.52,29643.0,327.02,329.09,326.82,328.52,29643.0
2021-05-28 11:00:00,328.52,329.33,328.52,328.82,19277.0,328.52,329.33,328.52,328.82,19277.0
2021-05-28 11:30:00,328.83,329.36,328.5,329.0,21786.0,328.83,329.36,328.5,329.0,21786.0
2021-05-28 12:00:00,328.85,329.01,327.32,327.51,27863.0,328.85,329.01,327.32,327.51,27863.0
2021-05-28 12:30:00,327.57,327.97,327.33,327.55,26024.0,327.57,327.97,327.33,327.55,26024.0
2021-05-28 13:00:00,327.63,328.0,326.72,326.76,58955.0,327.63,328.0,326.72,326.76,58955.0
2021-05-28 13:30:00,326.73,327.04,325.8,325.8,16157.0,326.73,327.04,325.8,325.8,16157.0
2021-05-28 14:00:00,325.86,326.86,325.75,326.37,29834.0,325.86,326.86,325.75,326.37,29834.0
2021-05-28 14:30:00,326.31,326.35,325.85,326.04,16869.0,326.31,326.35,325.85,326.04,16869.0
2021-05-28 15:00:00,325.98,325.98,324.02,324.57,51309.0,325.98,325.98,324.02,324.57,51309.0
2021-05-28 15:30:00,324.44,324.44,323.0,323.13,118038.0,324.44,324.44,323.0,323.13,118038.0
2021-06-01 09:30:00,322.44,323.39,318.73,320.25,93135.0,322.44,323.39,318.73,320.25,93135.0
2021-06-01 10:00:00,320.43,320.57,317.0,317.87,75214.0,320.43,320.57,317.0,317.87,75214.0
2021-06-01 10:30:00,317.98,318.32,315.9,316.32,82501.0,317.98,318.32,315.9,316.32,82501.0
2021-06-01 11:00:00,316.26,319.27,316.11,319.2,61351.0,316.26,319.27,316.11,319.2,61351.0
2021-06-01 11:30:00,319.14,321.5,318.67,320.08,94531.0,319.14,321.5,318.67,320.08,94531.0
2021-06-01 12:00:00,320.05,320.58,319.36,320.52,35840.0,320.05,320.58,319.36,320.52,35840.0
2021-06-01 12:30:00,320.62,321.65,320.19,321.25,31390.0,320.62,321.65,320.19,321.25,31390.0
2021-06-01 13:00:00,321.32,321.36,319.72,320.37,31142.0,321.32,321.36,319.72,320.37,31142.0
2021-06-01 13:30:00,320.31,320.39,319.84,320.0,29549.0,320.31,320.39,319.84,320.0,29549.0
2021-06-01 14:00:00,320.03,320.59,319.88,320.26,39001.0,320.03,320.59,319.88,320.26,39001.0
2021-06-01 14:30:00,320.46,321.11,320.17,320.75,34410.0,320.46,321.11,320.17,320.75,34410.0
2021-06-01 15:00:00,320.8,320.92,319.06,319.18,40443.0,320.8,320.92,319.06,319.18,40443.0
2021-06-01 15:30:00,319.22,319.34,317.95,318.62,106330.0,319.22,319.34,317.95,318.62,106330.0
2021-06-02 09:30:00,319.91,319.91,316.12,316.5,66509.0,319.91,319.91,316.12,316.5,66509.0
2021-06-02 10:00:00,316.34,317.99,315.79,317.62,104995.0,316.34,317.99,315.79,317.62,104995.0
2021-06-02 10:30:00,317.54,317.88,316.15,316.98,38546.0,317.54,317.88,316.15,316.98,38546.0
2021-06-02 11:00:00,317.19,317.72,316.72,317.43,44759.0,317.19,317.72,316.72,317.43,44759.0
2021-06-02 11:30:00,317.44,317.69,317.19,317.53,56538.0,317.44,317.69,317.19,317.53,56538.0
2021-06-02 12:00:00,317.6,319.85,317.44,318.6,42644.0,317.6,319.85,317.44,318.6,42644.0
2021-06-02 12:30:00,318.7,319.76,318.7,319.39,21919.0,318.7,319.76,318.7,319.39,21919.0
2021-06-02 13:00:00,319.43,321.07,318.71,319.25,34923.0,319.43,321.07,318.71,319.25,34923.0
2021-06-02 13:30:00,319.16,319.5,318.1,318.69,24141.0,319.16,319.5,318.1,318.69,24141.0
2021-06-02 14:00:00,318.8,319.13,318.06,318.9,14887.0,318.8,319.13,318.06,318.9,14887.0
2021-06-02 14:30:00,318.95,320.44,318.66,319.84,39022.0,318.95,320.44,318.66,319.84,39022.0
2021-06-02 15:00:00,319.82,321.2,319.58,320.08,42474.0,319.82,321.2,319.58,320.08,42474.0
2021-06-02 15:30:00,320.38,321.71,320.03,320.78,90854.0,320.38,321.71,320.03,320.78,90854.0
2021-06-03 09:30:00,318.63,319.82,313.06,314.75,86756.0,318.63,319.82,313.06,314.75,86756.0
2021-06-03 10:00:00,314.97,318.37,314.14,317.94,69994.0,314.97,318.37,314.14,317.94,69994.0
2021-06-03 10:30:00,318.0,320.24,316.47,319.46,44336.0,318.0,320.24,316.47,319.46,44336.0
2021-06-03 11:00:00,319.82,320.77,318.55,318.81,24069.0,319.82,320.77,318.55,318.81,24069.0
2021-06-03 11:30:00,318.71,319.85,318.11,318.69,42796.0,318.71,319.85,318.11,318.69,42796.0
2021-06-03 12:00:00,318.75,319.4,318.38,319.2,36267.0,318.75,319.4,318.38,319.2,36267.0
2021-06-03 12:30:00,319.2,320.92,318.4,320.1,107978.0,319.2,320.92,318.4,320.1,107978.0
2021-06-03 13:00:00,320.06,320.53,319.44,319.74,52843.0,320.06,320.53,319.44,319.74,52843.0
2021-06-03 13:30:00,319.72,320.0,318.12,318.67,45683.0,319.72,320.0,318.12,318.67,45683.0
2021-06-03 14:00:00,318.71,320.41,318.53,319.05,44792.0,318.71,320.41,318.53,319.05,44792.0
2021-06-03 14:30:00,319.03,319.48,316.9,318.4,77054.0,319.03,319.48,316.9,318.4,77054.0
2021-06-03 15:00:00,318.38,319.33,318.38,318.93,60092.0,318.38,319.33,318.38,318.93,60092.0
2021-06-03 15:30:00,318.88,319.03,316.76,317.36,231129.0,318.88,319.03,316.76,317.36,231129.0
2021-06-04 09:30:00,321.86,329.96,318.5,321.57,428223.0,321.86,329.96,318.5,321.57,428223.0
2021-06-04 10:00:00,321.07,324.37,320.75,321.7,168129.0,321.07,324.37,320.75,321.7,168129.0
2021-06-04 10:30:00,322.12,325.82,322.12,323.21,109291.0,322.12,325.82,322.12,323.21,109291.0
2021-06-04 11:00:00,323.22,325.79,322.58,325.37,86284.0,323.22,325.79,322.58,325.37,86284.0
2021-06-04 11:30:00,325.3,328.0,324.89,327.65,99966.0,325.3,328.0,324.89,327.65,99966.0
2021-06-04 12:00:00,327.63,328.37,325.64,326.04,54616.0,327.63,328.37,325.64,326.04,54616.0
2021-06-04 12:30:00,326.12,327.03,324.0,324.1,127763.0,326.12,327.03,324.0,324.1,127763.0
2021-06-04 13:00:00,324.18,325.35,323.34,324.9,59899.0,324.18,325.35,323.34,324.9,59899.0
2021-06-04 13:30:00,324.94,325.89,324.66,325.4,35673.0,324.94,325.89,324.66,325.4,35673.0
2021-06-04 14:00:00,325.42,327.31,324.51,327.16,58787.0,325.42,327.31,324.51,327.16,58787.0
2021-06-04 14:30:00,327.24,328.82,327.23,328.59,93818.0,327.24,328.82,327.23,328.59,93818.0
2021-06-04 15:00:00,328.59,329.94,328.49,329.63,106018.0,328.59,329.94,328.49,329.63,106018.0
2021-06-04 15:30:00,329.83,331.03,329.23,329.63,192786.0,329.83,331.03,329.23,329.63,192786.0
2021-06-07 09:30:00,330.53,337.29,330.11,337.0,147091.0,330.53,337.29,330.11,337.0,147091.0
2021-06-07 10:00:00,337.15,338.08,335.58,337.86,83944.0,337.15,338.08,335.58,337.86,83944.0
2021-06-07 10:30:00,337.81,338.2,336.6,336.65,60529.0,337.81,338.2,336.6,336.65,60529.0
2021-06-07 11:00:00,336.64,336.7,332.53,333.66,68745.0,336.64,336.7,332.53,333.66,68745.0
2021-06-07 11:30:00,333.89,333.93,331.08,331.3,34804.0,333.89,333.93,331.08,331.3,34804.0
2021-06-07 12:00:00,331.21,332.05,330.8,331.09,35906.0,331.21,332.05,330.8,331.09,35906.0
2021-06-07 12:30:00,331.06,332.28,330.97,332.1,33703.0,331.06,332.28,330.97,332.1,33703.0
2021-06-07 13:00:00,332.24,333.95,331.63,333.49,42891.0,332.24,333.95,331.63,333.49,42891.0
2021-06-07 13:30:00,333.44,334.03,332.0,332.18,41041.0,333.44,334.03,332.0,332.18,41041.0
2021-06-07 14:00:00,332.13,332.55,331.37,331.43,30083.0,332.13,332.55,331.37,331.43,30083.0
2021-06-07 14:30:00,331.43,331.65,330.19,330.69,22888.0,331.43,331.65,330.19,330.69,22888.0
2021-06-07 15:00:00,330.59,332.02,330.55,331.98,35832.0,330.59,332.02,330.55,331.98,35832.0
2021-06-07 15:30:00,331.98,332.13,331.17,331.73,82225.0,331.98,332.13,331.17,331.73,82225.0
2021-06-08 09:30:00,334.64,335.49,329.88,330.41,128325.0,334.64,335.49,329.88,330.41,128325.0
2021-06-08 10:00:00,330.5,332.12,329.96,330.45,53204.0,330.5,332.12,329.96,330.45,53204.0
2021-06-08 10:30:00,330.44,332.62,329.89,330.19,56496.0,330.44,332.62,329.89,330.19,56496.0
2021-06-08 11:00:00,330.25,331.07,328.33,329.12,71375.0,330.25,331.07,328.33,329.12,71375.0
2021-06-08 11:30:00,329.12,329.77,328.53,329.43,25409.0,329.12,329.77,328.53,329.43,25409.0
2021-06-08 12:00:00,329.44,330.43,329.43,329.92,25867.0,329.44,330.43,329.43,329.92,25867.0
2021-06-08 12:30:00,329.87,330.35,329.54,329.97,18208.0,329.87,330.35,329.54,329.97,18208.0
2021-06-08 13:00:00,329.86,331.69,329.37,331.36,22915.0,329.86,331.69,329.37,331.36,22915.0
2021-06-08 13:30:00,331.36,331.61,330.46,330.91,34849.0,331.36,331.61,330.46,330.91,34849.0
2021-06-08 14:00:00,330.85,331.84,330.76,330.76,21470.0,330.85,331.84,330.76,330.76,21470.0
2021-06-08 14:30:00,330.88,331.11,330.1,330.57,31338.0,330.88,331.11,330.1,330.57,31338.0
2021-06-08 15:00:00,330.5,330.75,329.93,330.5,35066.0,330.5,330.75,329.93,330.5,35066.0
2021-06-08 15:30:00,330.59,331.71,330.44,331.28,92776.0,330.59,331.71,330.44,331.28,92776.0
2021-06-09 09:30:00,331.09,331.77,327.55,328.34,68767.0,331.09,331.77,327.55,328.34,68767.0
2021-06-09 10:00:00,328.56,330.16,328.12,330.05,45827.0,328.56,330.16,328.12,330.05,45827.0
2021-06-09 10:30:00,330.12,330.21,328.14,329.23,33109.0,330.12,330.21,328.14,329.23,33109.0
2021-06-09 11:00:00,329.23,329.97,328.25,328.63,26239.0,329.23,329.97,328.25,328.63,26239.0
2021-06-09 11:30:00,328.64,328.64,325.6,326.03,30090.0,328.64,328.64,325.6,326.03,30090.0
2021-06-09 12:00:00,325.95,327.2,325.71,327.06,30676.0,325.95,327.2,325.71,327.06,30676.0
2021-06-09 12:30:00,327.06,327.19,326.59,326.96,18730.0,327.06,327.19,326.59,326.96,18730.0
2021-06-09 13:00:00,326.88,326.88,326.11,326.61,13502.0,326.88,326.88,326.11,326.61,13502.0
2021-06-09 13:30:00,326.53,327.24,325.82,326.99,31992.0,326.53,327.24,325.82,326.99,31992.0
2021-06-09 14:00:00,327.18,328.44,327.03,328.29,31955.0,327.18,328.44,327.03,328.29,31955.0
2021-06-09 14:30:00,328.34,329.13,328.03,328.84,34249.0,328.34,329.13,328.03,328.84,34249.0
2021-06-09 15:00:00,328.75,329.08,327.37,327.48,29142.0,328.75,329.08,327.37,327.48,29142.0
2021-06-09 15:30:00,327.43,327.69,326.71,327.38,63801.0,327.43,327.69,326.71,327.38,63801.0
2021-06-10 09:30:00,329.02,331.26,328.33,330.98,51665.0,329.02,331.26,328.33,330.98,51665.0
2021-06-10 10:00:00,330.84,332.76,330.84,331.13,46655.0,330.84,332.76,330.84,331.13,46655.0
2021-06-10 10:30:00,331.2,331.61,327.5,328.48,35440.0,331.2,331.61,327.5,328.48,35440.0
2021-06-10 11:00:00,328.4,329.61,328.0,329.4,20028.0,328.4,329.61,328.0,329.4,20028.0
2021-06-10 11:30:00,329.44,329.53,328.77,329.21,12833.0,329.44,329.53,328.77,329.21,12833.0
2021-06-10 12:00:00,329.29,329.32,328.24,328.61,10652.0,329.29,329.32,328.24,328.61,10652.0
2021-06-10 12:30:00,328.79,330.0,328.68,329.7,12133.0,328.79,330.0,328.68,329.7,12133.0
2021-06-10 13:00:00,329.53,329.7,328.38,329.12,18991.0,329.53,329.7,328.38,329.12,18991.0
2021-06-10 13:30:00,329.19,329.84,328.48,329.84,15712.0,329.19,329.84,328.48,329.84,15712.0
2021-06-10 14:00:00,329.76,329.84,328.9,329.3,13927.0,329.76,329.84,328.9,329.3,13927.0
2021-06-10 14:30:00,329.24,329.64,328.97,329.53,16570.0,329.24,329.64,328.97,329.53,16570.0
2021-06-10 15:00:00,329.51,329.51,328.6,329.16,23303.0,329.51,329.51,328.6,329.16,23303.0
2021-06-10 15:30:00,329.14,330.0,329.0,329.8,49836.0,329.14,330.0,329.0,329.8,49836.0
2021-06-11 09:30:00,331.62,333.0,329.53,332.41,49628.0,331.62,333.0,329.53,332.41,49628.0
2021-06-11 10:00:00,332.37,333.22,331.78,332.51,22626.0,332.37,333.22,331.78,332.51,22626.0
2021-06-11 10:30:00,332.55,332.88,330.29,332.11,43698.0,332.55,332.88,330.29,332.11,43698.0
2021-06-11 11:00:00,332.11,334.16,331.99,333.75,27999.0,332.11,334.16,331.99,333.75,27999.0
2021-06-11 11:30:00,333.66,334.66,333.48,334.13,28808.0,333.66,334.66,333.48,334.13,28808.0
2021-06-11 12:00:00,334.2,334.39,333.33,333.47,13196.0,334.2,334.39,333.33,333.47,13196.0
2021-06-11 12:30:00,333.31,334.65,333.28,334.65,17046.0,333.31,334.65,333.28,334.65,17046.0
2021-06-11 13:00:00,334.59,334.94,334.09,334.8,14784.0,334.59,334.94,334.09,334.8,14784.0
2021-06-11 13:30:00,334.79,334.85,334.25,334.85,16323.0,334.79,334.85,334.25,334.85,16323.0
2021-06-11 14:00:00,334.68,335.15,334.37,335.1,20254.0,334.68,335.15,334.37,335.1,20254.0
2021-06-11 14:30:00,335.09,335.48,334.11,335.36,34761.0,335.09,335.48,334.11,335.36,34761.0
2021-06-11 15:00:00,335.4,335.8,334.49,335.78,30589.0,335.4,335.8,334.49,335.78,30589.0
2021-06-11 15:30:00,335.84,338.69,335.84,338.41,212516.0,335.84,338.69,335.84,338.41,212516.0
2021-06-14 09:30:00,341.24,347.24,337.57,338.38,146266.0,341.24,347.24,337.57,338.38,146266.0
2021-06-14 10:00:00,338.37,338.85,336.98,336.98,39013.0,338.37,338.85,336.98,336.98,39013.0
2021-06-14 10:30:00,336.94,337.81,336.42,337.24,14660.0,336.94,337.81,336.42,337.24,14660.0
2021-06-14 11:00:00,337.44,339.43,337.44,338.04,24057.0,337.44,339.43,337.44,338.04,24057.0
2021-06-14 11:30:00,337.82,338.12,337.33,337.5,21149.0,337.82,338.12,337.33,337.5,21149.0
2021-06-14 12:00:00,337.39,338.01,337.37,337.85,18244.0,337.39,338.01,337.37,337.85,18244.0
2021-06-14 12:30:00,337.69,337.72,336.63,336.94,18254.0,337.69,337.72,336.63,336.94,18254.0
2021-06-14 13:00:00,336.82,336.87,335.58,336.05,17705.0,336.82,336.87,335.58,336.05,17705.0
2021-06-14 13:30:00,336.19,336.95,335.55,335.55,60548.0,336.19,336.95,335.55,335.55,60548.0
2021-06-14 14:00:00,335.66,336.34,335.2,335.95,20668.0,335.66,336.34,335.2,335.95,20668.0
2021-06-14 14:30:00,336.02,336.68,335.92,336.64,12630.0,336.02,336.68,335.92,336.64,12630.0
2021-06-14 15:00:00,336.44,336.58,335.71,336.38,17635.0,336.44,336.58,335.71,336.38,17635.0
2021-06-14 15:30:00,336.4,337.8,336.1,337.48,55507.0,336.4,337.8,336.1,337.48,55507.0
2021-06-15 09:30:00,336.39,336.58,334.0,335.58,74200.0,336.39,336.58,334.0,335.58,74200.0
2021-06-15 10:00:00,335.54,336.35,334.12,334.43,19382.0,335.54,336.35,334.12,334.43,19382.0
2021-06-15 10:30:00,334.26,335.46,333.52,335.36,17816.0,334.26,335.46,333.52,335.36,17816.0
2021-06-15 11:00:00,335.34,336.4,335.22,335.34,27340.0,335.34,336.4,335.22,335.34,27340.0
2021-06-15 11:30:00,335.41,335.73,334.1,334.74,21011.0,335.41,335.73,334.1,334.74,21011.0
2021-06-15 12:00:00,334.88,335.23,334.28,334.96,13312.0,334.88,335.23,334.28,334.96,13312.0
2021-06-15 12:30:00,334.97,335.19,334.1,334.57,14510.0,334.97,335.19,334.1,334.57,14510.0
2021-06-15 13:00:00,334.42,334.87,334.39,334.41,13440.0,334.42,334.87,334.39,334.41,13440.0
2021-06-15 13:30:00,334.52,334.62,333.48,333.49,15606.0,334.52,334.62,333.48,333.49,15606.0
2021-06-15 14:00:00,333.66,334.3,333.41,334.15,13885.0,333.66,334.3,333.41,334.15,13885.0
2021-06-15 14:30:00,334.19,334.28,333.8,334.19,13215.0,334.19,334.28,333.8,334.19,13215.0
2021-06-15 15:00:00,334.18,335.64,334.01,334.88,22230.0,334.18,335.64,334.01,334.88,22230.0
2021-06-15 15:30:00,334.85,335.56,334.58,335.3,60304.0,334.85,335.56,334.58,335.3,60304.0
2021-06-16 09:30:00,336.68,338.2,335.92,336.6,42671.0,336.68,338.2,335.92,336.6,42671.0
2021-06-16 10:00:00,336.25,337.38,335.57,336.85,45641.0,336.25,337.38,335.57,336.85,45641.0
2021-06-16 10:30:00,337.23,337.37,336.49,336.56,27610.0,337.23,337.37,336.49,336.56,27610.0
2021-06-16 11:00:00,336.45,337.93,335.69,337.93,30727.0,336.45,337.93,335.69,337.93,30727.0
2021-06-16 11:30:00,337.94,339.0,337.72,338.81,26554.0,337.94,339.0,337.72,338.81,26554.0
2021-06-16 12:00:00,338.84,339.14,337.2,337.59,18054.0,338.84,339.14,337.2,337.59,18054.0
2021-06-16 12:30:00,337.64,338.37,337.52,338.37,15016.0,337.64,338.37,337.52,338.37,15016.0
2021-06-16 13:00:00,338.43,338.47,337.33,337.52,18625.0,338.43,338.47,337.33,337.52,18625.0
2021-06-16 13:30:00,337.64,338.53,337.64,337.76,15648.0,337.64,338.53,337.64,337.76,15648.0
2021-06-16 14:00:00,337.76,337.76,334.81,336.33,28002.0,337.76,337.76,334.81,336.33,28002.0
2021-06-16 14:30:00,336.35,336.35,333.47,335.99,33800.0,336.35,336.35,333.47,335.99,33800.0
2021-06-16 15:00:00,335.88,338.16,335.5,337.55,28963.0,335.88,338.16,335.5,337.55,28963.0
2021-06-16 15:30:00,337.46,338.48,336.58,337.38,99008.0,337.46,338.48,336.58,337.38,99008.0
2021-06-17 09:30:00,335.15,338.23,334.5,337.84,22047.0,335.15,338.23,334.5,337.84,22047.0
2021-06-17 10:00:00,337.82,340.6,337.76,339.84,53707.0,337.82,340.6,337.76,339.84,53707.0
2021-06-17 10:30:00,339.84,341.19,339.75,340.98,27292.0,339.84,341.19,339.75,340.98,27292.0
2021-06-17 11:00:00,341.08,343.5,340.55,343.26,43888.0,341.08,343.5,340.55,343.26,43888.0
2021-06-17 11:30:00,343.27,344.13,342.26,342.46,37487.0,343.27,344.13,342.26,342.46,37487.0
2021-06-17 12:00:00,342.21,342.54,340.26,341.23,47609.0,342.21,342.54,340.26,341.23,47609.0
2021-06-17 12:30:00,340.99,344.0,340.63,343.85,23718.0,340.99,344.0,340.63,343.85,23718.0
2021-06-17 13:00:00,343.84,350.75,343.8,349.07,515483.0,343.84,350.75,343.8,349.07,515483.0
2021-06-17 13:30:00,349.09,350.32,348.65,348.75,86402.0,349.09,350.32,348.65,348.75,86402.0
2021-06-17 14:00:00,348.79,350.04,348.55,349.94,41219.0,348.79,350.04,348.55,349.94,41219.0
2021-06-17 14:30:00,349.92,350.08,348.59,349.63,62970.0,349.92,350.08,348.59,349.63,62970.0
2021-06-17 15:00:00,349.78,351.1,349.59,350.57,84028.0,349.78,351.1,349.59,350.57,84028.0
2021-06-17 15:30:00,350.57,350.76,349.2,349.4,180376.0,350.57,350.76,349.2,349.4,180376.0
2021-06-18 09:30:00,347.15,348.28,343.49,347.13,167127.0,347.15,348.28,343.49,347.13,167127.0
2021-06-18 10:00:00,347.2,348.7,344.49,348.34,57898.0,347.2,348.7,344.49,348.34,57898.0
2021-06-18 10:30:00,347.76,350.46,347.24,349.86,47413.0,347.76,350.46,347.24,349.86,47413.0
2021-06-18 11:00:00,350.15,350.23,346.66,346.85,32876.0,350.15,350.23,346.66,346.85,32876.0
2021-06-18 11:30:00,346.78,348.66,346.71,347.74,34250.0,346.78,348.66,346.71,347.74,34250.0
2021-06-18 12:00:00,347.82,349.19,347.41,349.19,21831.0,347.82,349.19,347.41,349.19,21831.0
2021-06-18 12:30:00,349.05,350.55,348.68,350.15,38138.0,349.05,350.55,348.68,350.15,38138.0
2021-06-18 13:00:00,350.25,351.26,349.94,350.19,28734.0,350.25,351.26,349.94,350.19,28734.0
2021-06-18 13:30:00,350.23,350.67,349.29,349.38,28836.0,350.23,350.67,349.29,349.38,28836.0
2021-06-18 14:00:00,349.34,350.0,348.88,349.57,42241.0,349.34,350.0,348.88,349.57,42241.0
2021-06-18 14:30:00,349.42,349.97,347.51,348.05,75248.0,349.42,349.97,347.51,348.05,75248.0
2021-06-18 15:00:00,347.8,349.6,347.41,349.04,55144.0,347.8,349.6,347.41,349.04,55144.0
2021-06-18 15:30:00,348.93,349.22,347.15,347.61,133805.0,348.93,349.22,347.15,347.61,133805.0
2021-06-21 09:30:00,348.17,349.31,345.71,349.22,48395.0,348.17,349.31,345.71,349.22,48395.0
2021-06-21 10:00:00,349.52,349.83,347.54,348.64,26104.0,349.52,349.83,347.54,348.64,26104.0
2021-06-21 10:30:00,348.38,350.74,348.23,349.73,35039.0,348.38,350.74,348.23,349.73,35039.0
2021-06-21 11:00:00,349.9,353.0,349.9,353.0,42811.0,349.9,353.0,349.9,353.0,42811.0
2021-06-21 11:30:00,353.1,353.11,351.75,352.22,17155.0,353.1,353.11,351.75,352.22,17155.0
2021-06-21 12:00:00,352.35,352.6,351.57,352.31,19956.0,352.35,352.6,351.57,352.31,19956.0
2021-06-21 12:30:00,352.35,353.42,352.35,352.94,19619.0,352.35,353.42,352.35,352.94,19619.0
2021-06-21 13:00:00,352.83,353.02,351.98,352.45,21037.0,352.83,353.02,351.98,352.45,21037.0
2021-06-21 13:30:00,352.47,353.5,352.45,353.4,25800.0,352.47,353.5,352.45,353.4,25800.0
2021-06-21 14:00:00,353.38,354.14,353.19,354.09,35984.0,353.38,354.14,353.19,354.09,35984.0
2021-06-21 14:30:00,354.18,354.3,353.35,354.27,29212.0,354.18,354.3,353.35,354.27,29212.0
2021-06-21 15:00:00,354.25,354.49,352.75,352.87,27199.0,354.25,354.49,352.75,352.87,27199.0
2021-06-21 15:30:00,352.96,353.11,352.01,352.29,68037.0,352.96,353.11,352.01,352.29,68037.0
2021-06-22 09:30:00,352.89,354.82,352.05,354.41,51028.0,352.89,354.82,352.05,354.41,51028.0
2021-06-22 10:00:00,354.54,356.38,353.98,356.04,55662.0,354.54,356.38,353.98,356.04,55662.0
2021-06-22 10:30:00,355.97,357.75,355.88,357.75,56374.0,355.97,357.75,355.88,357.75,56374.0
2021-06-22 11:00:00,357.62,359.81,357.29,359.22,44279.0,357.62,359.81,357.29,359.22,44279.0
2021-06-22 11:30:00,359.35,359.88,359.17,359.35,22765.0,359.35,359.88,359.17,359.35,22765.0
2021-06-22 12:00:00,359.23,360.25,359.2,359.98,31300.0,359.23,360.25,359.2,359.98,31300.0
2021-06-22 12:30:00,359.98,360.25,359.5,359.65,31277.0,359.98,360.25,359.5,359.65,31277.0
2021-06-22 13:00:00,359.65,359.94,357.36,357.88,21111.0,359.65,359.94,357.36,357.88,21111.0
2021-06-22 13:30:00,357.87,358.63,357.8,358.22,16392.0,357.87,358.63,357.8,358.22,16392.0
2021-06-22 14:00:00,358.28,359.25,358.13,359.18,17419.0,358.28,359.25,358.13,359.18,17419.0
2021-06-22 14:30:00,359.08,359.84,359.0,359.69,27179.0,359.08,359.84,359.0,359.69,27179.0
2021-06-22 15:00:00,359.69,359.94,359.44,359.49,29276.0,359.69,359.94,359.44,359.49,29276.0
2021-06-22 15:30:00,359.52,359.82,358.51,358.88,72584.0,359.52,359.82,358.51,358.88,72584.0
2021-06-23 09:30:00,358.26,360.56,357.02,358.81,57721.0,358.26,360.56,357.02,358.81,57721.0
2021-06-23 10:00:00,359.15,361.19,358.72,360.8,30740.0,359.15,361.19,358.72,360.8,30740.0
2021-06-23 10:30:00,360.75,362.17,360.4,361.08,35017.0,360.75,362.17,360.4,361.08,35017.0
2021-06-23 11:00:00,360.99,361.14,359.6,360.9,26534.0,360.99,361.14,359.6,360.9,26534.0
2021-06-23 11:30:00,360.86,360.87,359.78,359.82,18108.0,360.86,360.87,359.78,359.82,18108.0
2021-06-23 12:00:00,359.56,360.2,359.22,360.02,14158.0,359.56,360.2,359.22,360.02,14158.0
2021-06-23 12:30:00,360.19,360.2,358.14,359.19,26746.0,360.19,360.2,358.14,359.19,26746.0
2021-06-23 13:00:00,359.02,360.5,358.82,360.5,19527.0,359.02,360.5,358.82,360.5,19527.0
2021-06-23 13:30:00,360.17,360.84,359.71,359.95,15167.0,360.17,360.84,359.71,359.95,15167.0
2021-06-23 14:00:00,359.97,360.32,359.4,360.09,24765.0,359.97,360.32,359.4,360.09,24765.0
2021-06-23 14:30:00,359.66,359.98,359.44,359.84,13318.0,359.66,359.98,359.44,359.84,13318.0
2021-06-23 15:00:00,359.97,360.79,359.53,360.69,13775.0,359.97,360.79,359.53,360.69,13775.0
2021-06-23 15:30:00,360.79,361.11,358.9,359.36,49162.0,360.79,361.11,358.9,359.36,49162.0
2021-06-24 09:30:00,362.99,364.41,361.31,361.69,46404.0,362.99,364.41,361.31,361.69,46404.0
2021-06-24 10:00:00,361.83,364.24,361.68,363.76,38658.0,361.83,364.24,361.68,363.76,38658.0
2021-06-24 10:30:00,363.86,364.96,363.21,363.22,25863.0,363.86,364.96,363.21,363.22,25863.0
2021-06-24 11:00:00,363.2,364.11,362.52,362.99,13170.0,363.2,364.11,362.52,362.99,13170.0
2021-06-24 11:30:00,363.02,363.37,361.56,362.51,21461.0,363.02,363.37,361.56,362.51,21461.0
2021-06-24 12:00:00,362.39,362.9,361.99,362.49,14010.0,362.39,362.9,361.99,362.49,14010.0
2021-06-24 12:30:00,362.36,362.56,361.17,361.72,11469.0,362.36,362.56,361.17,361.72,11469.0
2021-06-24 13:00:00,361.73,362.85,361.68,362.78,35006.0,361.73,362.85,361.68,362.78,35006.0
2021-06-24 13:30:00,362.78,363.23,362.09,363.12,18423.0,362.78,363.23,362.09,363.12,18423.0
2021-06-24 14:00:00,363.29,364.6,363.05,364.21,13684.0,363.29,364.6,363.05,364.21,13684.0
2021-06-24 14:30:00,364.24,364.55,363.5,363.73,19138.0,364.24,364.55,363.5,363.73,19138.0
2021-06-24 15:00:00,363.54,363.61,362.21,362.21,24830.0,363.54,363.61,362.21,362.21,24830.0
2021-06-24 15:30:00,362.15,362.61,361.17,361.91,91567.0,362.15,362.61,361.17,361.91,91567.0
2021-06-25 09:30:00,365.0,371.0,363.61,366.77,181280.0,365.0,371.0,363.61,366.77,181280.0
2021-06-25 10:00:00,367.1,367.56,364.43,366.3,74076.0,367.1,367.56,364.43,366.3,74076.0
2021-06-25 10:30:00,366.04,367.21,365.6,366.37,59448.0,366.04,367.21,365.6,366.37,59448.0
2021-06-25 11:00:00,366.34,367.43,365.44,367.31,27819.0,366.34,367.43,365.44,367.31,27819.0
2021-06-25 11:30:00,367.25,367.45,366.2,366.32,26838.0,367.25,367.45,366.2,366.32,26838.0
2021-06-25 12:00:00,366.48,366.84,365.94,366.13,28403.0,366.48,366.84,365.94,366.13,28403.0
2021-06-25 12:30:00,366.2,366.7,365.93,366.31,26689.0,366.2,366.7,365.93,366.31,26689.0
2021-06-25 13:00:00,366.13,366.54,364.71,364.95,30176.0,366.13,366.54,364.71,364.95,30176.0
2021-06-25 13:30:00,364.99,365.65,364.22,364.81,26346.0,364.99,365.65,364.22,364.81,26346.0
2021-06-25 14:00:00,364.97,365.71,364.41,364.6,51856.0,364.97,365.71,364.41,364.6,51856.0
2021-06-25 14:30:00,364.59,365.73,363.91,365.54,37286.0,364.59,365.73,363.91,365.54,37286.0
2021-06-25 15:00:00,365.49,365.83,365.14,365.36,38316.0,365.49,365.83,365.14,365.36,38316.0
2021-06-25 15:30:00,365.33,365.83,361.0,363.69,207744.0,365.33,365.83,361.0,363.69,207744.0
2021-06-28 09:30:00,365.06,367.74,365.0,366.74,94321.0,365.06,367.74,365.0,366.74,94321.0
2021-06-28 10:00:00,366.56,367.79,364.81,365.31,47156.0,366.56,367.79,364.81,365.31,47156.0
2021-06-28 10:30:00,365.31,365.66,364.32,364.64,43607.0,365.31,365.66,364.32,364.64,43607.0
2021-06-28 11:00:00,364.6,366.2,364.15,366.02,35158.0,364.6,366.2,364.15,366.02,35158.0
2021-06-28 11:30:00,365.92,365.95,364.76,365.28,29057.0,365.92,365.95,364.76,365.28,29057.0
2021-06-28 12:00:00,365.23,366.32,365.1,365.63,20135.0,365.23,366.32,365.1,365.63,20135.0
2021-06-28 12:30:00,365.68,365.92,365.04,365.55,16813.0,365.68,365.92,365.04,365.55,16813.0
2021-06-28 13:00:00,365.47,365.51,363.66,364.17,24456.0,365.47,365.51,363.66,364.17,24456.0
2021-06-28 13:30:00,364.23,364.65,364.01,364.43,20367.0,364.23,364.65,364.01,364.43,20367.0
2021-06-28 14:00:00,364.43,364.72,363.97,364.21,32319.0,364.43,364.72,363.97,364.21,32319.0
2021-06-28 14:30:00,364.19,365.86,364.13,365.34,24507.0,364.19,365.86,364.13,365.34,24507.0
2021-06-28 15:00:00,365.46,366.42,364.62,366.28,35754.0,365.46,366.42,364.62,366.28,35754.0
2021-06-28 15:30:00,366.11,366.2,363.52,363.78,204566.0,366.11,366.2,363.52,363.78,204566.0
2021-06-29 09:30:00,363.78,366.65,363.15,365.9,44554.0,363.78,366.65,363.15,365.9,44554.0
2021-06-29 10:00:00,365.99,366.23,364.5,365.18,16689.0,365.99,366.23,364.5,365.18,16689.0
2021-06-29 10:30:00,365.14,367.11,364.92,366.77,14679.0,365.14,367.11,364.92,366.77,14679.0
2021-06-29 11:00:00,366.78,367.38,366.25,366.82,24867.0,366.78,367.38,366.25,366.82,24867.0
2021-06-29 11:30:00,366.95,367.25,364.95,365.54,35788.0,366.95,367.25,364.95,365.54,35788.0
2021-06-29 12:00:00,365.43,366.75,365.27,366.55,11482.0,365.43,366.75,365.27,366.55,11482.0
2021-06-29 12:30:00,366.78,367.05,366.41,366.62,11369.0,366.78,367.05,366.41,366.62,11369.0
2021-06-29 13:00:00,366.72,367.51,366.69,367.5,12716.0,366.72,367.51,366.69,367.5,12716.0
2021-06-29 13:30:00,367.36,367.36,366.38,367.06,13025.0,367.36,367.36,366.38,367.06,13025.0
2021-06-29 14:00:00,367.19,367.94,367.06,367.42,16742.0,367.19,367.94,367.06,367.42,16742.0
2021-06-29 14:30:00,367.44,367.57,366.83,367.37,17426.0,367.44,367.57,366.83,367.37,17426.0
2021-06-29 15:00:00,367.24,367.86,367.01,367.56,16305.0,367.24,367.86,367.01,367.56,16305.0
2021-06-29 15:30:00,367.48,368.32,366.27,366.86,62282.0,367.48,368.32,366.27,366.86,62282.0
2021-06-30 09:30:00,366.34,367.25,364.49,365.63,24977.0,366.34,367.25,364.49,365.63,24977.0
2021-06-30 10:00:00,365.83,366.31,364.94,365.39,13610.0,365.83,366.31,364.94,365.39,13610.0
2021-06-30 10:30:00,365.33,366.15,364.63,366.15,12884.0,365.33,366.15,364.63,366.15,12884.0
2021-06-30 11:00:00,366.19,366.66,364.55,365.27,21489.0,366.19,366.66,364.55,365.27,21489.0
2021-06-30 11:30:00,365.28,366.18,364.5,366.14,14428.0,365.28,366.18,364.5,366.14,14428.0
2021-06-30 12:00:00,366.1,366.89,365.85,365.85,15393.0,366.1,366.89,365.85,365.85,15393.0
2021-06-30 12:30:00,365.85,366.42,365.27,365.43,11063.0,365.85,366.42,365.27,365.43,11063.0
2021-06-30 13:00:00,365.43,366.37,365.43,365.89,10511.0,365.43,366.37,365.43,365.89,10511.0
2021-06-30 13:30:00,365.61,366.73,365.6,366.16,21225.0,365.61,366.73,365.6,366.16,21225.0
2021-06-30 14:00:00,366.07,366.16,365.4,365.5,19646.0,366.07,366.16,365.4,365.5,19646.0
2021-06-30 14:30:00,365.57,365.9,365.39,365.86,12698.0,365.57,365.9,365.39,365.86,12698.0
2021-06-30 15:00:00,365.76,366.1,365.27,365.72,21144.0,365.76,366.1,365.27,365.72,21144.0
2021-06-30 15:30:00,365.69,366.39,364.98,364.98,109516.0,365.69,366.39,364.98,364.98,109516.0
2021-07-01 09:30:00,363.79,366.2,361.51,366.2,67719.0,363.79,366.2,361.51,366.2,67719.0
2021-07-01 10:00:00,366.2,366.51,364.49,364.79,44605.0,366.2,366.51,364.49,364.79,44605.0
2021-07-01 10:30:00,364.92,365.62,364.24,364.3,33085.0,364.92,365.62,364.24,364.3,33085.0
2021-07-01 11:00:00,364.49,365.2,362.24,362.78,35433.0,364.49,365.2,362.24,362.78,35433.0
2021-07-01 11:30:00,362.97,362.97,362.08,362.67,29133.0,362.97,362.97,362.08,362.67,29133.0
2021-07-01 12:00:00,362.7,362.94,362.19,362.44,18114.0,362.7,362.94,362.19,362.44,18114.0
2021-07-01 12:30:00,362.37,362.4,361.72,362.15,19737.0,362.37,362.4,361.72,362.15,19737.0
2021-07-01 13:00:00,362.24,363.63,362.14,363.59,14482.0,362.24,363.63,362.14,363.59,14482.0
2021-07-01 13:30:00,363.72,364.47,363.51,363.99,11014.0,363.72,364.47,363.51,363.99,11014.0
2021-07-01 14:00:00,364.1,364.74,363.93,364.2,36767.0,364.1,364.74,363.93,364.2,36767.0
2021-07-01 14:30:00,364.15,365.3,364.01,364.16,50854.0,364.15,365.3,364.01,364.16,50854.0
2021-07-01 15:00:00,364.28,365.2,364.06,364.24,22948.0,364.28,365.2,364.06,364.24,22948.0
2021-07-01 15:30:00,364.37,364.67,363.45,364.48,91678.0,364.37,364.67,363.45,364.48,91678.0
2021-07-02 09:30:00,365.87,367.97,365.51,367.35,45898.0,365.87,367.97,365.51,367.35,45898.0
2021-07-02 10:00:00,367.26,369.0,366.99,367.23,25847.0,367.26,369.0,366.99,367.23,25847.0
2021-07-02 10:30:00,366.8,367.12,366.1,366.23,25232.0,366.8,367.12,366.1,366.23,25232.0
2021-07-02 11:00:00,366.45,367.03,366.32,366.42,11022.0,366.45,367.03,366.32,366.42,11022.0
2021-07-02 11:30:00,366.54,368.11,366.4,367.93,16028.0,366.54,368.11,366.4,367.93,16028.0
2021-07-02 12:00:00,367.93,368.73,367.74,368.73,17386.0,367.93,368.73,367.74,368.73,17386.0
2021-07-02 12:30:00,368.74,368.94,367.59,368.4,30693.0,368.74,368.94,367.59,368.4,30693.0
2021-07-02 13:00:00,368.29,368.46,367.51,367.51,13765.0,368.29,368.46,367.51,367.51,13765.0
2021-07-02 13:30:00,367.55,367.79,366.83,367.12,19053.0,367.55,367.79,366.83,367.12,19053.0
2021-07-02 14:00:00,367.05,367.77,366.38,367.5,21036.0,367.05,367.77,366.38,367.5,21036.0
2021-07-02 14:30:00,367.52,368.25,367.43,367.89,12503.0,367.52,368.25,367.43,367.89,12503.0
2021-07-02 15:00:00,367.9,369.55,367.89,369.1,29517.0,367.9,369.55,367.89,369.1,29517.0
2021-07-02 15:30:00,369.01,369.22,368.21,368.47,70628.0,369.01,369.22,368.21,368.47,70628.0
2021-07-06 09:30:00,370.69,371.2,368.0,368.9,147166.0,370.69,371.2,368.0,368.9,147166.0
2021-07-06 10:00:00,369.0,369.46,366.79,367.21,59196.0,369.0,369.46,366.79,367.21,59196.0
2021-07-06 10:30:00,367.28,367.88,365.17,366.35,44018.0,367.28,367.88,365.17,366.35,44018.0
2021-07-06 11:00:00,366.29,367.1,365.0,366.96,33837.0,366.29,367.1,365.0,366.96,33837.0
2021-07-06 11:30:00,366.84,367.39,366.21,366.21,24346.0,366.84,367.39,366.21,366.21,24346.0
2021-07-06 12:00:00,365.99,366.08,364.74,365.53,16578.0,365.99,366.08,364.74,365.53,16578.0
2021-07-06 12:30:00,365.5,367.29,365.24,367.15,21602.0,365.5,367.29,365.24,367.15,21602.0
2021-07-06 13:00:00,367.22,369.18,367.04,369.04,33425.0,367.22,369.18,367.04,369.04,33425.0
2021-07-06 13:30:00,369.04,370.62,368.79,370.3,27424.0,369.04,370.62,368.79,370.3,27424.0
2021-07-06 14:00:00,370.25,370.87,370.06,370.76,16829.0,370.25,370.87,370.06,370.76,16829.0
2021-07-06 14:30:00,370.75,371.12,370.6,371.02,15459.0,370.75,371.12,370.6,371.02,15459.0
2021-07-06 15:00:00,371.22,372.39,371.06,372.18,23796.0,371.22,372.39,371.06,372.18,23796.0
2021-07-06 15:30:00,372.31,372.41,371.08,371.37,77002.0,372.31,372.41,371.08,371.37,77002.0
2021-07-07 09:30:00,374.0,375.49,373.36,373.97,73949.0,374.0,375.49,373.36,373.97,73949.0
2021-07-07 10:00:00,373.97,374.65,372.08,372.08,31673.0,373.97,374.65,372.08,372.08,31673.0
2021-07-07 10:30:00,372.24,373.79,371.26,373.53,28295.0,372.24,373.79,371.26,373.53,28295.0
2021-07-07 11:00:00,373.66,376.17,373.65,376.17,29717.0,373.66,376.17,373.65,376.17,29717.0
2021-07-07 11:30:00,376.09,377.06,375.39,376.17,30857.0,376.09,377.06,375.39,376.17,30857.0
2021-07-07 12:00:00,376.12,377.37,376.0,376.0,19511.0,376.12,377.37,376.0,376.0,19511.0
2021-07-07 12:30:00,375.8,376.27,375.02,375.29,19206.0,375.8,376.27,375.02,375.29,19206.0
2021-07-07 13:00:00,375.02,375.02,373.87,374.99,15104.0,375.02,375.02,373.87,374.99,15104.0
2021-07-07 13:30:00,375.16,375.64,374.36,375.28,17398.0,375.16,375.64,374.36,375.28,17398.0
2021-07-07 14:00:00,375.45,376.34,375.23,375.4,12513.0,375.45,376.34,375.23,375.4,12513.0
2021-07-07 14:30:00,375.4,377.07,375.39,376.92,33999.0,375.4,377.07,375.39,376.92,33999.0
2021-07-07 15:00:00,376.81,377.26,376.4,376.95,43831.0,376.81,377.26,376.4,376.95,43831.0
2021-07-07 15:30:00,376.87,378.0,376.52,377.82,103232.0,376.87,378.0,376.52,377.82,103232.0
2021-07-08 09:30:00,369.75,373.94,368.68,371.99,105104.0,369.75,373.94,368.68,371.99,105104.0
2021-07-08 10:00:00,372.2,374.09,371.38,374.09,53080.0,372.2,374.09,371.38,374.09,53080.0
2021-07-08 10:30:00,374.32,374.32,369.65,369.74,44628.0,374.32,374.32,369.65,369.74,44628.0
2021-07-08 11:00:00,369.75,374.21,369.32,374.05,35853.0,369.75,374.21,369.32,374.05,35853.0
2021-07-08 11:30:00,374.19,375.15,373.51,374.12,28538.0,374.19,375.15,373.51,374.12,28538.0
2021-07-08 12:00:00,374.0,374.47,373.06,374.0,15523.0,374.0,374.47,373.06,374.0,15523.0
2021-07-08 12:30:00,374.04,374.38,372.81,372.89,10729.0,374.04,374.38,372.81,372.89,10729.0
2021-07-08 13:00:00,372.86,374.23,372.86,373.87,17745.0,372.86,374.23,372.86,373.87,17745.0
2021-07-08 13:30:00,374.36,374.8,373.4,373.71,17103.0,374.36,374.8,373.4,373.71,17103.0
2021-07-08 14:00:00,373.78,374.12,372.46,372.66,18828.0,373.78,374.12,372.46,372.66,18828.0
2021-07-08 14:30:00,372.5,373.25,372.27,372.88,19170.0,372.5,373.25,372.27,372.88,19170.0
2021-07-08 15:00:00,373.14,373.4,372.15,372.57,14717.0,373.14,373.4,372.15,372.57,14717.0
2021-07-08 15:30:00,372.65,373.67,372.02,373.51,55775.0,372.65,373.67,372.02,373.51,55775.0
2021-07-09 09:30:00,373.91,375.6,372.77,374.9,38720.0,373.91,375.6,372.77,374.9,38720.0
2021-07-09 10:00:00,374.85,376.64,374.02,374.15,26468.0,374.85,376.64,374.02,374.15,26468.0
2021-07-09 10:30:00,374.24,376.11,374.24,375.36,24474.0,374.24,376.11,374.24,375.36,24474.0
2021-07-09 11:00:00,375.58,376.79,375.07,376.63,20461.0,375.58,376.79,375.07,376.63,20461.0
2021-07-09 11:30:00,376.63,377.43,376.5,376.51,21775.0,376.63,377.43,376.5,376.51,21775.0
2021-07-09 12:00:00,376.57,377.08,376.23,376.65,15567.0,376.57,377.08,376.23,376.65,15567.0
2021-07-09 12:30:00,376.75,377.08,376.64,376.81,12917.0,376.75,377.08,376.64,376.81,12917.0
2021-07-09 13:00:00,376.76,377.48,376.5,376.78,18163.0,376.76,377.48,376.5,376.78,18163.0
2021-07-09 13:30:00,376.86,377.89,376.85,377.89,19566.0,376.86,377.89,376.85,377.89,19566.0
2021-07-09 14:00:00,377.87,378.43,377.33,377.33,34774.0,377.87,378.43,377.33,377.33,34774.0
2021-07-09 14:30:00,377.38,377.92,377.16,377.92,12824.0,377.38,377.92,377.16,377.92,12824.0
2021-07-09 15:00:00,377.67,378.14,377.21,378.0,17445.0,377.67,378.14,377.21,378.0,17445.0
2021-07-09 15:30:00,378.07,378.25,376.71,377.51,66663.0,378.07,378.25,376.71,377.51,66663.0
2021-07-12 09:30:00,375.93,378.0,372.5,373.35,36124.0,375.93,378.0,372.5,373.35,36124.0
2021-07-12 10:00:00,373.4,374.75,372.57,373.17,25192.0,373.4,374.75,372.57,373.17,25192.0
2021-07-12 10:30:00,373.01,373.01,371.33,372.09,27524.0,373.01,373.01,371.33,372.09,27524.0
2021-07-12 11:00:00,372.27,372.6,370.43,370.56,24752.0,372.27,372.6,370.43,370.56,24752.0
2021-07-12 11:30:00,370.45,372.26,370.45,372.01,34231.0,370.45,372.26,370.45,372.01,34231.0
2021-07-12 12:00:00,371.8,372.02,369.87,369.87,41485.0,371.8,372.02,369.87,369.87,41485.0
2021-07-12 12:30:00,370.08,371.18,370.08,370.83,22219.0,370.08,371.18,370.08,370.83,22219.0
2021-07-12 13:00:00,370.56,370.87,369.23,369.79,15788.0,370.56,370.87,369.23,369.79,15788.0
2021-07-12 13:30:00,369.69,369.83,368.87,369.28,15375.0,369.69,369.83,368.87,369.28,15375.0
2021-07-12 14:00:00,369.22,369.24,368.37,369.08,24169.0,369.22,369.24,368.37,369.08,24169.0
2021-07-12 14:30:00,369.34,369.51,367.6,367.62,29814.0,369.34,369.51,367.6,367.62,29814.0
2021-07-12 15:00:00,367.62,368.75,366.58,368.53,51660.0,367.62,368.75,366.58,368.53,51660.0
2021-07-12 15:30:00,368.45,368.98,367.81,368.92,100467.0,368.45,368.98,367.81,368.92,100467.0
2021-07-13 09:30:00,367.04,370.23,365.87,368.5,44281.0,367.04,370.23,365.87,368.5,44281.0
2021-07-13 10:00:00,368.49,370.38,368.49,369.24,30189.0,368.49,370.38,368.49,369.24,30189.0
2021-07-13 10:30:00,369.5,370.75,368.84,369.35,15667.0,369.5,370.75,368.84,369.35,15667.0
2021-07-13 11:00:00,369.19,370.79,369.19,369.99,17890.0,369.19,370.79,369.19,369.99,17890.0
2021-07-13 11:30:00,369.98,371.0,369.47,370.57,15545.0,369.98,371.0,369.47,370.57,15545.0
2021-07-13 12:00:00,370.68,371.25,370.49,371.24,21872.0,370.68,371.25,370.49,371.24,21872.0
2021-07-13 12:30:00,371.15,372.5,370.92,372.24,23886.0,371.15,372.5,370.92,372.24,23886.0
2021-07-13 13:00:00,372.5,372.6,370.48,370.48,33389.0,372.5,372.6,370.48,370.48,33389.0
2021-07-13 13:30:00,370.81,371.53,369.53,371.15,26108.0,370.81,371.53,369.53,371.15,26108.0
2021-07-13 14:00:00,370.5,372.38,369.83,371.67,29712.0,370.5,372.38,369.83,371.67,29712.0
2021-07-13 14:30:00,371.66,372.62,370.93,371.72,15444.0,371.66,372.62,370.93,371.72,15444.0
2021-07-13 15:00:00,371.67,372.05,370.72,370.77,25036.0,371.67,372.05,370.72,370.77,25036.0
2021-07-13 15:30:00,370.88,371.9,370.25,371.06,46255.0,370.88,371.9,370.25,371.06,46255.0
2021-07-14 09:30:00,377.34,380.89,375.82,379.82,147527.0,377.34,380.89,375.82,379.82,147527.0
2021-07-14 10:00:00,380.04,384.51,379.91,381.34,178768.0,380.04,384.51,379.91,381.34,178768.0
2021-07-14 10:30:00,381.51,381.66,379.78,381.02,63908.0,381.51,381.66,379.78,381.02,63908.0
2021-07-14 11:00:00,381.0,381.0,378.88,380.2,95678.0,381.0,381.0,378.88,380.2,95678.0
2021-07-14 11:30:00,380.2,383.03,380.2,382.85,112556.0,380.2,383.03,380.2,382.85,112556.0
2021-07-14 12:00:00,382.71,385.71,382.5,384.79,199403.0,382.71,385.71,382.5,384.79,199403.0
2021-07-14 12:30:00,385.04,385.9,383.87,384.57,62799.0,385.04,385.9,383.87,384.57,62799.0
2021-07-14 13:00:00,384.48,385.37,383.5,383.65,61200.0,384.48,385.37,383.5,383.65,61200.0
2021-07-14 13:30:00,383.64,385.5,382.88,383.21,65585.0,383.64,385.5,382.88,383.21,65585.0
2021-07-14 14:00:00,383.27,384.8,382.61,384.72,48655.0,383.27,384.8,382.61,384.72,48655.0
2021-07-14 14:30:00,384.75,385.43,383.23,383.43,62512.0,384.75,385.43,383.23,383.43,62512.0
2021-07-14 15:00:00,383.3,383.71,381.27,381.27,64228.0,383.3,383.71,381.27,381.27,64228.0
2021-07-14 15:30:00,381.33,381.47,376.82,376.98,198204.0,381.33,381.47,376.82,376.98,198204.0
2021-07-15 09:30:00,379.61,379.99,370.38,377.24,158406.0,379.61,379.99,370.38,377.24,158406.0
2021-07-15 10:00:00,377.36,380.0,377.28,378.84,75547.0,377.36,380.0,377.28,378.84,75547.0
2021-07-15 10:30:00,378.61,380.82,377.31,377.6,191018.0,378.61,380.82,377.31,377.6,191018.0
2021-07-15 11:00:00,377.41,377.65,374.41,374.92,28746.0,377.41,377.65,374.41,374.92,28746.0
2021-07-15 11:30:00,374.85,375.59,374.44,375.11,18221.0,374.85,375.59,374.44,375.11,18221.0
2021-07-15 12:00:00,375.3,376.15,374.32,376.15,35153.0,375.3,376.15,374.32,376.15,35153.0
2021-07-15 12:30:00,376.03,377.16,376.02,376.68,18979.0,376.03,377.16,376.02,376.68,18979.0
2021-07-15 13:00:00,376.55,376.55,374.57,375.0,18875.0,376.55,376.55,374.57,375.0,18875.0
2021-07-15 13:30:00,374.6,374.66,373.01,373.05,17651.0,374.6,374.66,373.01,373.05,17651.0
2021-07-15 14:00:00,373.38,374.33,373.34,374.33,11033.0,373.38,374.33,373.34,374.33,11033.0
2021-07-15 14:30:00,374.34,375.53,373.76,375.45,22590.0,374.34,375.53,373.76,375.45,22590.0
2021-07-15 15:00:00,375.17,376.44,375.17,375.8,14034.0,375.17,376.44,375.17,375.8,14034.0
2021-07-15 15:30:00,375.91,377.21,375.69,375.69,75509.0,375.91,377.21,375.69,375.69,75509.0
2021-07-16 09:30:00,377.24,378.5,375.56,377.0,59217.0,377.24,378.5,375.56,377.0,59217.0
2021-07-16 10:00:00,377.0,377.26,374.5,375.35,25383.0,377.0,377.26,374.5,375.35,25383.0
2021-07-16 10:30:00,375.02,375.78,373.16,373.43,18346.0,375.02,375.78,373.16,373.43,18346.0
2021-07-16 11:00:00,373.4,373.77,371.72,371.9,26008.0,373.4,373.77,371.72,371.9,26008.0
2021-07-16 11:30:00,372.0,373.11,371.61,373.11,10597.0,372.0,373.11,371.61,373.11,10597.0
2021-07-16 12:00:00,373.46,374.12,373.44,373.73,10074.0,373.46,374.12,373.44,373.73,10074.0
2021-07-16 12:30:00,373.76,374.24,373.3,374.18,12915.0,373.76,374.24,373.3,374.18,12915.0
2021-07-16 13:00:00,374.13,375.04,373.69,373.81,18716.0,374.13,375.04,373.69,373.81,18716.0
2021-07-16 13:30:00,373.69,373.72,372.53,372.65,9215.0,373.69,373.72,372.53,372.65,9215.0
2021-07-16 14:00:00,372.55,373.24,372.02,372.83,13175.0,372.55,373.24,372.02,372.83,13175.0
2021-07-16 14:30:00,372.77,373.01,372.12,372.27,18148.0,372.77,373.01,372.12,372.27,18148.0
2021-07-16 15:00:00,372.27,372.27,371.32,371.57,20026.0,372.27,372.27,371.32,371.57,20026.0
2021-07-16 15:30:00,371.49,372.24,370.98,371.74,73497.0,371.49,372.24,370.98,371.74,73497.0
2021-07-19 09:30:00,367.79,370.47,365.76,367.73,53255.0,367.79,370.47,365.76,367.73,53255.0
2021-07-19 10:00:00,367.07,368.42,364.51,368.42,48255.0,367.07,368.42,364.51,368.42,48255.0
2021-07-19 10:30:00,368.23,368.76,366.86,368.76,29861.0,368.23,368.76,366.86,368.76,29861.0
2021-07-19 11:00:00,368.88,370.87,368.23,369.96,30682.0,368.88,370.87,368.23,369.96,30682.0
2021-07-19 11:30:00,369.63,372.58,369.63,372.08,30404.0,369.63,372.58,369.63,372.08,30404.0
2021-07-19 12:00:00,371.62,371.66,370.34,370.34,10102.0,371.62,371.66,370.34,370.34,10102.0
2021-07-19 12:30:00,370.0,370.34,369.16,369.7,21942.0,370.0,370.34,369.16,369.7,21942.0
2021-07-19 13:00:00,369.71,370.8,369.43,369.75,17051.0,369.71,370.8,369.43,369.75,17051.0
2021-07-19 13:30:00,369.63,371.18,369.17,369.8,31832.0,369.63,371.18,369.17,369.8,31832.0
2021-07-19 14:00:00,369.79,371.19,369.79,370.98,17947.0,369.79,371.19,369.79,370.98,17947.0
2021-07-19 14:30:00,370.85,372.08,369.6,371.79,44965.0,370.85,372.08,369.6,371.79,44965.0
2021-07-19 15:00:00,371.65,372.03,370.92,371.79,18235.0,371.65,372.03,370.92,371.79,18235.0
2021-07-19 15:30:00,371.59,373.72,371.09,373.19,107999.0,371.59,373.72,371.09,373.19,107999.0
2021-07-20 09:30:00,375.27,381.78,373.56,381.68,104741.0,375.27,381.78,373.56,381.68,104741.0
2021-07-20 10:00:00,381.68,382.67,380.05,382.01,65775.0,381.68,382.67,380.05,382.01,65775.0
2021-07-20 10:30:00,382.02,382.66,380.19,381.25,84563.0,382.02,382.66,380.19,381.25,84563.0
2021-07-20 11:00:00,381.12,383.63,380.66,382.65,59927.0,381.12,383.63,380.66,382.65,59927.0
2021-07-20 11:30:00,382.67,382.67,381.41,382.4,53475.0,382.67,382.67,381.41,382.4,53475.0
2021-07-20 12:00:00,382.39,384.08,382.1,383.87,53123.0,382.39,384.08,382.1,383.87,53123.0
2021-07-20 12:30:00,383.89,385.5,383.79,385.03,64840.0,383.89,385.5,383.79,385.03,64840.0
2021-07-20 13:00:00,385.0,385.09,383.17,383.91,39816.0,385.0,385.09,383.17,383.91,39816.0
2021-07-20 13:30:00,383.94,385.27,383.94,384.59,33846.0,383.94,385.27,383.94,384.59,33846.0
2021-07-20 14:00:00,384.59,385.25,383.71,385.14,50022.0,384.59,385.25,383.71,385.14,50022.0
2021-07-20 14:30:00,385.07,387.18,385.07,386.99,102171.0,385.07,387.18,385.07,386.99,102171.0
2021-07-20 15:00:00,386.9,387.92,385.37,385.9,66739.0,386.9,387.92,385.37,385.9,66739.0
2021-07-20 15:30:00,385.93,386.25,383.29,383.29,139012.0,385.93,386.25,383.29,383.29,139012.0
2021-07-21 09:30:00,383.2,386.37,381.0,381.31,47441.0,383.2,386.37,381.0,381.31,47441.0
2021-07-21 10:00:00,381.4,382.43,380.64,381.5,35136.0,381.4,382.43,380.64,381.5,35136.0
2021-07-21 10:30:00,381.24,382.64,381.1,382.29,24065.0,381.24,382.64,381.1,382.29,24065.0
2021-07-21 11:00:00,382.35,382.75,380.68,381.26,17615.0,382.35,382.75,380.68,381.26,17615.0
2021-07-21 11:30:00,381.35,382.25,381.1,381.87,21729.0,381.35,382.25,381.1,381.87,21729.0
2021-07-21 12:00:00,381.72,382.17,380.5,382.06,26809.0,381.72,382.17,380.5,382.06,26809.0
2021-07-21 12:30:00,381.93,382.13,381.01,381.42,13908.0,381.93,382.13,381.01,381.42,13908.0
2021-07-21 13:00:00,381.42,382.05,380.87,381.84,12242.0,381.42,382.05,380.87,381.84,12242.0
2021-07-21 13:30:00,381.85,382.5,381.56,381.68,17823.0,381.85,382.5,381.56,381.68,17823.0
2021-07-21 14:00:00,381.65,382.45,381.65,382.41,21768.0,381.65,382.45,381.65,382.41,21768.0
2021-07-21 14:30:00,382.59,383.3,382.32,383.28,16686.0,382.59,383.3,382.32,383.28,16686.0
2021-07-21 15:00:00,383.34,383.92,382.68,382.74,22476.0,383.34,383.92,382.68,382.74,22476.0
2021-07-21 15:30:00,382.8,383.7,382.0,383.62,57589.0,382.8,383.7,382.0,383.62,57589.0
2021-07-22 09:30:00,383.75,387.33,383.75,386.42,50189.0,383.75,387.33,383.75,386.42,50189.0
2021-07-22 10:00:00,386.72,390.45,386.03,390.36,55421.0,386.72,390.45,386.03,390.36,55421.0
2021-07-22 10:30:00,390.4,395.83,389.87,394.48,141167.0,390.4,395.83,389.87,394.48,141167.0
2021-07-22 11:00:00,394.58,394.59,390.64,391.95,42414.0,394.58,394.59,390.64,391.95,42414.0
2021-07-22 11:30:00,392.04,392.39,391.31,392.16,18499.0,392.04,392.39,391.31,392.16,18499.0
2021-07-22 12:00:00,392.32,392.62,391.22,392.2,15931.0,392.32,392.62,391.22,392.2,15931.0
2021-07-22 12:30:00,392.19,393.02,392.13,392.91,22544.0,392.19,393.02,392.13,392.91,22544.0
2021-07-22 13:00:00,392.95,394.61,392.73,394.14,28938.0,392.95,394.61,392.73,394.14,28938.0
2021-07-22 13:30:00,394.07,395.0,394.02,395.0,24805.0,394.07,395.0,394.02,395.0,24805.0
2021-07-22 14:00:00,394.92,395.38,394.21,395.14,33450.0,394.92,395.38,394.21,395.14,33450.0
2021-07-22 14:30:00,395.13,395.64,395.0,395.54,37815.0,395.13,395.64,395.0,395.54,37815.0
2021-07-22 15:00:00,395.37,396.11,394.74,396.09,35573.0,395.37,396.11,394.74,396.09,35573.0
2021-07-22 15:30:00,395.97,397.5,395.4,396.0,150356.0,395.97,397.5,395.4,396.0,150356.0
2021-07-23 09:30:00,394.99,401.4,394.13,401.04,99337.0,394.99,401.4,394.13,401.04,99337.0
2021-07-23 10:00:00,401.16,401.47,397.97,400.71,60383.0,401.16,401.47,397.97,400.71,60383.0
2021-07-23 10:30:00,400.78,405.08,400.52,404.67,119376.0,400.78,405.08,400.52,404.67,119376.0
2021-07-23 11:00:00,404.56,405.75,404.2,405.56,64373.0,404.56,405.75,404.2,405.56,64373.0
2021-07-23 11:30:00,405.73,405.95,405.0,405.4,45352.0,405.73,405.95,405.0,405.4,45352.0
2021-07-23 12:00:00,405.21,405.48,403.39,404.2,53507.0,405.21,405.48,403.39,404.2,53507.0
2021-07-23 12:30:00,404.28,404.6,402.87,402.92,25176.0,404.28,404.6,402.87,402.92,25176.0
2021-07-23 13:00:00,402.92,403.54,402.45,403.11,26674.0,402.92,403.54,402.45,403.11,26674.0
2021-07-23 13:30:00,403.13,403.26,401.69,401.79,25790.0,403.13,403.26,401.69,401.79,25790.0
2021-07-23 14:00:00,401.78,402.01,400.75,401.93,49432.0,401.78,402.01,400.75,401.93,49432.0
2021-07-23 14:30:00,401.93,401.93,400.9,401.43,32556.0,401.93,401.93,400.9,401.43,32556.0
2021-07-23 15:00:00,401.55,403.15,401.3,402.91,32276.0,401.55,403.15,401.3,402.91,32276.0
2021-07-23 15:30:00,402.85,403.5,402.46,402.8,81258.0,402.85,403.5,402.46,402.8,81258.0
2021-07-26 09:30:00,402.57,405.94,396.62,397.79,73658.0,402.57,405.94,396.62,397.79,73658.0
2021-07-26 10:00:00,397.69,397.96,393.57,394.38,57290.0,397.69,397.96,393.57,394.38,57290.0
2021-07-26 10:30:00,394.5,395.62,392.53,393.7,50731.0,394.5,395.62,392.53,393.7,50731.0
2021-07-26 11:00:00,393.69,394.34,393.18,393.9,30565.0,393.69,394.34,393.18,393.9,30565.0
2021-07-26 11:30:00,393.97,394.03,392.71,393.36,37875.0,393.97,394.03,392.71,393.36,37875.0
2021-07-26 12:00:00,393.61,395.4,393.41,395.33,22789.0,393.61,395.4,393.41,395.33,22789.0
2021-07-26 12:30:00,395.21,396.44,395.21,395.69,16281.0,395.21,396.44,395.21,395.69,16281.0
2021-07-26 13:00:00,395.73,397.66,395.73,397.34,14655.0,395.73,397.66,395.73,397.34,14655.0
2021-07-26 13:30:00,397.38,397.38,395.92,396.55,15128.0,397.38,397.38,395.92,396.55,15128.0
2021-07-26 14:00:00,396.78,396.87,395.98,396.3,12291.0,396.78,396.87,395.98,396.3,12291.0
2021-07-26 14:30:00,396.48,397.04,396.12,396.59,11231.0,396.48,397.04,396.12,396.59,11231.0
2021-07-26 15:00:00,396.54,396.77,396.02,396.04,11279.0,396.54,396.77,396.02,396.04,11279.0
2021-07-26 15:30:00,396.2,396.21,395.02,395.7,60373.0,396.2,396.21,395.02,395.7,60373.0
2021-07-27 09:30:00,394.27,394.27,390.62,391.14,41444.0,394.27,394.27,390.62,391.14,41444.0
2021-07-27 10:00:00,391.01,392.26,389.36,390.63,30089.0,391.01,392.26,389.36,390.63,30089.0
2021-07-27 10:30:00,390.58,391.09,387.86,390.3,34370.0,390.58,391.09,387.86,390.3,34370.0
2021-07-27 11:00:00,390.15,390.2,387.15,387.72,13148.0,390.15,390.2,387.15,387.72,13148.0
2021-07-27 11:30:00,387.7,388.63,385.73,387.7,25099.0,387.7,388.63,385.73,387.7,25099.0
2021-07-27 12:00:00,387.75,388.79,386.74,388.64,19460.0,387.75,388.79,386.74,388.64,19460.0
2021-07-27 12:30:00,388.77,390.06,388.16,389.05,11488.0,388.77,390.06,388.16,389.05,11488.0
2021-07-27 13:00:00,389.23,390.23,388.25,388.65,29302.0,389.23,390.23,388.25,388.65,29302.0
2021-07-27 13:30:00,388.59,389.28,388.01,388.48,15620.0,388.59,389.28,388.01,388.48,15620.0
2021-07-27 14:00:00,388.66,390.15,388.54,389.86,15379.0,388.66,390.15,388.54,389.86,15379.0
2021-07-27 14:30:00,389.82,391.26,389.72,391.0,10515.0,389.82,391.26,389.72,391.0,10515.0
2021-07-27 15:00:00,391.18,391.59,390.71,390.82,15365.0,391.18,391.59,390.71,390.82,15365.0
2021-07-27 15:30:00,390.9,391.47,390.23,391.18,61306.0,390.9,391.47,390.23,391.18,61306.0
2021-07-28 09:30:00,392.56,392.56,389.84,390.9,26365.0,392.56,392.56,389.84,390.9,26365.0
2021-07-28 10:00:00,390.96,390.96,389.13,390.44,10921.0,390.96,390.96,389.13,390.44,10921.0
2021-07-28 10:30:00,390.4,391.7,389.41,391.0,16929.0,390.4,391.7,389.41,391.0,16929.0
2021-07-28 11:00:00,391.14,392.92,391.04,391.05,9774.0,391.14,392.92,391.04,391.05,9774.0
2021-07-28 11:30:00,390.82,392.32,390.53,392.0,8706.0,390.82,392.32,390.53,392.0,8706.0
2021-07-28 12:00:00,391.94,392.68,391.46,391.46,8253.0,391.94,392.68,391.46,391.46,8253.0
2021-07-28 12:30:00,391.61,392.34,391.55,392.17,6801.0,391.61,392.34,391.55,392.17,6801.0
2021-07-28 13:00:00,392.19,392.47,391.34,391.72,14331.0,392.19,392.47,391.34,391.72,14331.0
2021-07-28 13:30:00,391.86,392.09,391.35,392.09,6590.0,391.86,392.09,391.35,392.09,6590.0
2021-07-28 14:00:00,391.71,393.75,390.74,393.17,12592.0,391.71,393.75,390.74,393.17,12592.0
2021-07-28 14:30:00,393.12,394.73,392.27,393.41,17867.0,393.12,394.73,392.27,393.41,17867.0
2021-07-28 15:00:00,393.46,394.42,393.02,394.19,20262.0,393.46,394.42,393.02,394.19,20262.0
2021-07-28 15:30:00,394.4,394.77,392.69,392.69,51202.0,394.4,394.77,392.69,392.69,51202.0
2021-07-29 09:30:00,394.54,400.7,394.31,399.77,56344.0,394.54,400.7,394.31,399.77,56344.0
2021-07-29 10:00:00,400.05,403.27,399.24,402.42,59267.0,400.05,403.27,399.24,402.42,59267.0
2021-07-29 10:30:00,402.34,403.8,401.72,403.72,104563.0,402.34,403.8,401.72,403.72,104563.0
2021-07-29 11:00:00,403.6,404.27,403.38,403.76,51969.0,403.6,404.27,403.38,403.76,51969.0
2021-07-29 11:30:00,403.64,406.24,403.43,405.1,67589.0,403.64,406.24,403.43,405.1,67589.0
2021-07-29 12:00:00,405.19,405.87,403.85,403.96,29654.0,405.19,405.87,403.85,403.96,29654.0
2021-07-29 12:30:00,404.04,404.05,401.32,402.04,30940.0,404.04,404.05,401.32,402.04,30940.0
2021-07-29 13:00:00,402.23,402.9,401.74,402.73,19313.0,402.23,402.9,401.74,402.73,19313.0
2021-07-29 13:30:00,402.73,403.35,402.38,402.66,24382.0,402.73,403.35,402.38,402.66,24382.0
2021-07-29 14:00:00,402.8,402.93,401.37,401.55,21393.0,402.8,402.93,401.37,401.55,21393.0
2021-07-29 14:30:00,401.72,401.78,400.2,400.81,28244.0,401.72,401.78,400.2,400.81,28244.0
2021-07-29 15:00:00,400.91,401.9,400.59,401.48,17243.0,400.91,401.9,400.59,401.48,17243.0
2021-07-29 15:30:00,401.49,403.17,401.18,402.73,92859.0,401.49,403.17,401.18,402.73,92859.0
2021-07-30 09:30:00,399.14,403.18,398.3,403.18,36334.0,399.14,403.18,398.3,403.18,36334.0
2021-07-30 10:00:00,403.06,403.21,400.87,400.9,24942.0,403.06,403.21,400.87,400.9,24942.0
2021-07-30 10:30:00,400.46,400.82,399.63,399.85,19737.0,400.46,400.82,399.63,399.85,19737.0
2021-07-30 11:00:00,399.59,400.0,397.83,399.13,22284.0,399.59,400.0,397.83,399.13,22284.0
2021-07-30 11:30:00,399.3,399.96,399.11,399.52,8151.0,399.3,399.96,399.11,399.52,8151.0
2021-07-30 12:00:00,399.71,400.41,398.87,400.24,12649.0,399.71,400.41,398.87,400.24,12649.0
2021-07-30 12:30:00,400.4,400.81,400.2,400.63,10179.0,400.4,400.81,400.2,400.63,10179.0
2021-07-30 13:00:00,400.66,400.83,399.94,400.11,8519.0,400.66,400.83,399.94,400.11,8519.0
2021-07-30 13:30:00,399.96,401.12,399.96,400.15,7551.0,399.96,401.12,399.96,400.15,7551.0
2021-07-30 14:00:00,400.05,400.05,399.15,399.17,10876.0,400.05,400.05,399.15,399.17,10876.0
2021-07-30 14:30:00,399.17,399.27,398.47,399.27,9653.0,399.17,399.27,398.47,399.27,9653.0
2021-07-30 15:00:00,399.42,399.69,398.92,399.5,11782.0,399.42,399.69,398.92,399.5,11782.0
2021-07-30 15:30:00,399.56,400.58,399.17,400.4,42721.0,399.56,400.58,399.17,400.4,42721.0
2021-08-02 09:30:00,402.77,403.32,399.58,400.29,40617.0,402.77,403.32,399.58,400.29,40617.0
2021-08-02 10:00:00,400.27,402.37,400.27,401.83,19795.0,400.27,402.37,400.27,401.83,19795.0
2021-08-02 10:30:00,402.04,402.86,401.72,401.93,12016.0,402.04,402.86,401.72,401.93,12016.0
2021-08-02 11:00:00,402.15,404.92,401.7,404.92,17344.0,402.15,404.92,401.7,404.92,17344.0
2021-08-02 11:30:00,404.83,405.45,402.11,402.12,18652.0,404.83,405.45,402.11,402.12,18652.0
2021-08-02 12:00:00,402.11,403.53,401.37,403.42,8689.0,402.11,403.53,401.37,403.42,8689.0
2021-08-02 12:30:00,403.09,404.81,403.09,404.66,9276.0,403.09,404.81,403.09,404.66,9276.0
2021-08-02 13:00:00,404.44,406.21,404.25,405.6,23785.0,404.44,406.21,404.25,405.6,23785.0
2021-08-02 13:30:00,405.36,405.36,404.28,404.73,11229.0,405.36,405.36,404.28,404.73,11229.0
2021-08-02 14:00:00,404.67,405.48,404.3,404.42,11390.0,404.67,405.48,404.3,404.42,11390.0
2021-08-02 14:30:00,404.42,404.5,403.45,403.86,13506.0,404.42,404.5,403.45,403.86,13506.0
2021-08-02 15:00:00,403.9,404.47,403.18,403.5,13970.0,403.9,404.47,403.18,403.5,13970.0
2021-08-02 15:30:00,403.47,403.9,402.09,402.76,50931.0,403.47,403.9,402.09,402.76,50931.0
2021-08-03 09:30:00,403.6,408.99,402.76,406.5,63852.0,403.6,408.99,402.76,406.5,63852.0
2021-08-03 10:00:00,406.73,406.94,402.87,405.14,22197.0,406.73,406.94,402.87,405.14,22197.0
2021-08-03 10:30:00,405.1,408.05,404.6,406.98,19702.0,405.1,408.05,404.6,406.98,19702.0
2021-08-03 11:00:00,407.06,407.43,404.5,404.88,23380.0,407.06,407.43,404.5,404.88,23380.0
2021-08-03 11:30:00,405.11,408.46,404.98,408.45,16676.0,405.11,408.46,404.98,408.45,16676.0
2021-08-03 12:00:00,408.31,408.69,407.51,408.06,12306.0,408.31,408.69,407.51,408.06,12306.0
2021-08-03 12:30:00,408.15,409.18,407.59,409.18,20045.0,408.15,409.18,407.59,409.18,20045.0
2021-08-03 13:00:00,409.2,409.26,407.89,408.17,9961.0,409.2,409.26,407.89,408.17,9961.0
2021-08-03 13:30:00,408.33,408.54,407.1,407.14,11610.0,408.33,408.54,407.1,407.14,11610.0
2021-08-03 14:00:00,407.2,407.61,406.71,406.87,11772.0,407.2,407.61,406.71,406.87,11772.0
2021-08-03 14:30:00,406.83,407.24,406.01,407.22,9610.0,406.83,407.24,406.01,407.22,9610.0
2021-08-03 15:00:00,407.38,407.67,406.23,407.07,16428.0,407.38,407.67,406.23,407.07,16428.0
2021-08-03 15:30:00,407.11,407.7,406.6,407.2,46692.0,407.11,407.7,406.6,407.2,46692.0
2021-08-04 09:30:00,409.08,411.79,408.64,411.24,38330.0,409.08,411.79,408.64,411.24,38330.0
2021-08-04 10:00:00,411.83,412.4,409.14,409.14,21612.0,411.83,412.4,409.14,409.14,21612.0
2021-08-04 10:30:00,409.46,410.16,408.12,409.83,22648.0,409.46,410.16,408.12,409.83,22648.0
2021-08-04 11:00:00,409.91,411.44,409.82,411.35,14301.0,409.91,411.44,409.82,411.35,14301.0
2021-08-04 11:30:00,411.29,412.14,410.69,412.06,24435.0,411.29,412.14,410.69,412.06,24435.0
2021-08-04 12:00:00,412.12,413.49,412.01,412.49,32414.0,412.12,413.49,412.01,412.49,32414.0
2021-08-04 12:30:00,412.33,412.33,411.31,411.7,7242.0,412.33,412.33,411.31,411.7,7242.0
2021-08-04 13:00:00,411.7,413.02,411.41,412.98,14298.0,411.7,413.02,411.41,412.98,14298.0
2021-08-04 13:30:00,413.18,413.18,410.81,411.63,18528.0,413.18,413.18,410.81,411.63,18528.0
2021-08-04 14:00:00,411.7,413.0,411.7,413.0,7702.0,411.7,413.0,411.7,413.0,7702.0
2021-08-04 14:30:00,412.89,413.21,412.05,412.28,9657.0,412.89,413.21,412.05,412.28,9657.0
2021-08-04 15:00:00,412.19,412.19,410.08,410.59,28138.0,412.19,412.19,410.08,410.59,28138.0
2021-08-04 15:30:00,410.53,410.98,409.61,410.29,34053.0,410.53,410.98,409.61,410.29,34053.0
2021-08-05 09:30:00,411.0,415.0,411.0,414.25,64069.0,411.0,415.0,411.0,414.25,64069.0
2021-08-05 10:00:00,414.49,415.0,411.92,412.55,25485.0,414.49,415.0,411.92,412.55,25485.0
2021-08-05 10:30:00,412.38,414.38,410.63,414.0,22322.0,412.38,414.38,410.63,414.0,22322.0
2021-08-05 11:00:00,414.06,414.56,413.42,414.42,30651.0,414.06,414.56,413.42,414.42,30651.0
2021-08-05 11:30:00,414.43,414.9,413.89,414.9,16142.0,414.43,414.9,413.89,414.9,16142.0
2021-08-05 12:00:00,414.88,415.34,414.1,414.9,13131.0,414.88,415.34,414.1,414.9,13131.0
2021-08-05 12:30:00,414.85,414.95,413.85,413.95,12769.0,414.85,414.95,413.85,413.95,12769.0
2021-08-05 13:00:00,413.86,414.1,413.35,413.62,11172.0,413.86,414.1,413.35,413.62,11172.0
2021-08-05 13:30:00,413.72,414.75,413.71,414.39,13205.0,413.72,414.75,413.71,414.39,13205.0
2021-08-05 14:00:00,414.26,415.12,414.26,414.81,13260.0,414.26,415.12,414.26,414.81,13260.0
2021-08-05 14:30:00,414.68,415.29,414.65,415.28,10811.0,414.68,415.29,414.65,415.28,10811.0
2021-08-05 15:00:00,415.11,415.34,413.76,413.85,16780.0,415.11,415.34,413.76,413.85,16780.0
2021-08-05 15:30:00,413.92,414.65,413.33,414.14,44657.0,413.92,414.65,413.33,414.14,44657.0
2021-08-06 09:30:00,412.44,413.0,407.85,408.36,77504.0,412.44,413.0,407.85,408.36,77504.0
2021-08-06 10:00:00,408.37,409.94,407.71,409.46,24958.0,408.37,409.94,407.71,409.46,24958.0
2021-08-06 10:30:00,409.45,410.24,407.12,407.77,25637.0,409.45,410.24,407.12,407.77,25637.0
2021-08-06 11:00:00,407.57,408.08,406.53,407.33,26432.0,407.57,408.08,406.53,407.33,26432.0
2021-08-06 11:30:00,406.89,408.16,406.67,408.16,11531.0,406.89,408.16,406.67,408.16,11531.0
2021-08-06 12:00:00,408.3,408.75,407.71,408.59,12914.0,408.3,408.75,407.71,408.59,12914.0
2021-08-06 12:30:00,408.47,408.86,408.04,408.61,7783.0,408.47,408.86,408.04,408.61,7783.0
2021-08-06 13:00:00,408.79,409.9,408.78,409.7,9945.0,408.79,409.9,408.78,409.7,9945.0
2021-08-06 13:30:00,409.64,410.3,409.51,409.95,9443.0,409.64,410.3,409.51,409.95,9443.0
2021-08-06 14:00:00,410.05,411.15,409.99,411.15,20487.0,410.05,411.15,409.99,411.15,20487.0
2021-08-06 14:30:00,411.15,411.27,410.17,410.3,7847.0,411.15,411.27,410.17,410.3,7847.0
2021-08-06 15:00:00,410.29,410.33,409.03,409.19,14084.0,410.29,410.33,409.03,409.19,14084.0
2021-08-06 15:30:00,409.3,409.3,407.75,408.79,51567.0,409.3,409.3,407.75,408.79,51567.0
2021-08-09 09:30:00,409.71,410.65,406.97,408.68,63954.0,409.71,410.65,406.97,408.68,63954.0
2021-08-09 10:00:00,408.83,408.88,407.32,407.92,14858.0,408.83,408.88,407.32,407.92,14858.0
2021-08-09 10:30:00,407.77,409.48,407.77,408.97,15732.0,407.77,409.48,407.77,408.97,15732.0
2021-08-09 11:00:00,409.15,409.15,406.75,407.93,16696.0,409.15,409.15,406.75,407.93,16696.0
2021-08-09 11:30:00,407.63,408.41,407.63,408.2,10211.0,407.63,408.41,407.63,408.2,10211.0
2021-08-09 12:00:00,408.39,409.34,408.26,408.98,13006.0,408.39,409.34,408.26,408.98,13006.0
2021-08-09 12:30:00,408.95,409.83,408.68,409.82,10799.0,408.95,409.83,408.68,409.82,10799.0
2021-08-09 13:00:00,409.9,410.28,408.77,408.77,11780.0,409.9,410.28,408.77,408.77,11780.0
2021-08-09 13:30:00,408.56,409.49,407.84,409.4,23055.0,408.56,409.49,407.84,409.4,23055.0
2021-08-09 14:00:00,409.46,409.98,408.95,409.81,13709.0,409.46,409.98,408.95,409.81,13709.0
2021-08-09 14:30:00,409.87,410.6,409.4,409.64,11955.0,409.87,410.6,409.4,409.64,11955.0
2021-08-09 15:00:00,409.74,409.87,408.84,409.21,12533.0,409.74,409.87,408.84,409.21,12533.0
2021-08-09 15:30:00,409.07,409.29,407.47,407.53,54179.0,409.07,409.29,407.47,407.53,54179.0
2021-08-10 09:30:00,407.33,410.85,406.95,410.09,39144.0,407.33,410.85,406.95,410.09,39144.0
2021-08-10 10:00:00,410.5,411.54,409.74,409.74,15625.0,410.5,411.54,409.74,409.74,15625.0
2021-08-10 10:30:00,409.38,410.13,406.57,407.5,38905.0,409.38,410.13,406.57,407.5,38905.0
2021-08-10 11:00:00,407.15,407.33,404.57,406.18,42839.0,407.15,407.33,404.57,406.18,42839.0
2021-08-10 11:30:00,406.03,408.3,406.02,407.52,14760.0,406.03,408.3,406.02,407.52,14760.0
2021-08-10 12:00:00,407.36,409.15,407.36,408.33,9837.0,407.36,409.15,407.36,408.33,9837.0
2021-08-10 12:30:00,408.06,408.4,407.11,408.26,11753.0,408.06,408.4,407.11,408.26,11753.0
2021-08-10 13:00:00,408.19,409.02,408.12,408.33,11512.0,408.19,409.02,408.12,408.33,11512.0
2021-08-10 13:30:00,408.23,408.52,406.36,406.36,24894.0,408.23,408.52,406.36,406.36,24894.0
2021-08-10 14:00:00,406.52,406.81,406.03,406.47,17157.0,406.52,406.81,406.03,406.47,17157.0
2021-08-10 14:30:00,406.46,407.85,405.82,407.05,21136.0,406.46,407.85,405.82,407.05,21136.0
2021-08-10 15:00:00,407.05,407.15,406.07,406.51,15379.0,407.05,407.15,406.07,406.51,15379.0
2021-08-10 15:30:00,406.54,406.74,405.36,405.82,46871.0,406.54,406.74,405.36,405.82,46871.0
2021-08-11 09:30:00,406.75,413.49,405.87,412.6,58490.0,406.75,413.49,405.87,412.6,58490.0
2021-08-11 10:00:00,412.65,413.37,410.91,412.12,24880.0,412.65,413.37,410.91,412.12,24880.0
2021-08-11 10:30:00,411.97,412.41,408.3,408.3,13959.0,411.97,412.41,408.3,408.3,13959.0
2021-08-11 11:00:00,408.04,409.65,407.49,409.29,17056.0,408.04,409.65,407.49,409.29,17056.0
2021-08-11 11:30:00,409.16,410.18,408.35,408.87,10422.0,409.16,410.18,408.35,408.87,10422.0
2021-08-11 12:00:00,409.5,410.05,408.12,408.94,11414.0,409.5,410.05,408.12,408.94,11414.0
2021-08-11 12:30:00,408.75,409.14,408.0,408.0,8332.0,408.75,409.14,408.0,408.0,8332.0
2021-08-11 13:00:00,408.18,409.74,408.18,409.02,7259.0,408.18,409.74,408.18,409.02,7259.0
2021-08-11 13:30:00,408.82,409.02,407.8,408.5,8325.0,408.82,409.02,407.8,408.5,8325.0
2021-08-11 14:00:00,408.53,409.55,408.45,408.89,14377.0,408.53,409.55,408.45,408.89,14377.0
2021-08-11 14:30:00,409.04,409.28,408.65,409.0,8945.0,409.04,409.28,408.65,409.0,8945.0
2021-08-11 15:00:00,408.88,409.52,408.44,408.85,13371.0,408.88,409.52,408.44,408.85,13371.0
2021-08-11 15:30:00,408.74,409.23,407.85,408.48,87226.0,408.74,409.23,407.85,408.48,87226.0
2021-08-12 09:30:00,407.52,409.99,406.39,407.46,27290.0,407.52,409.99,406.39,407.46,27290.0
2021-08-12 10:00:00,407.01,408.57,407.01,407.69,10746.0,407.01,408.57,407.01,407.69,10746.0
2021-08-12 10:30:00,407.97,408.51,406.92,407.82,9197.0,407.97,408.51,406.92,407.82,9197.0
2021-08-12 11:00:00,407.99,408.66,407.96,408.45,8034.0,407.99,408.66,407.96,408.45,8034.0
2021-08-12 11:30:00,408.29,409.32,408.13,408.97,14978.0,408.29,409.32,408.13,408.97,14978.0
2021-08-12 12:00:00,408.93,408.93,407.76,407.76,6011.0,408.93,408.93,407.76,407.76,6011.0
2021-08-12 12:30:00,407.67,408.01,407.02,407.24,9089.0,407.67,408.01,407.02,407.24,9089.0
2021-08-12 13:00:00,407.1,407.73,406.68,407.43,11248.0,407.1,407.73,406.68,407.43,11248.0
2021-08-12 13:30:00,407.53,408.25,407.36,408.04,9248.0,407.53,408.25,407.36,408.04,9248.0
2021-08-12 14:00:00,408.12,409.52,407.81,409.08,26290.0,408.12,409.52,407.81,409.08,26290.0
2021-08-12 14:30:00,409.09,409.65,408.86,409.34,7368.0,409.09,409.65,408.86,409.34,7368.0
2021-08-12 15:00:00,409.5,410.04,409.24,409.35,13885.0,409.5,410.04,409.24,409.35,13885.0
2021-08-12 15:30:00,409.38,409.91,408.6,408.61,42472.0,409.38,409.91,408.6,408.61,42472.0
2021-08-13 09:30:00,409.28,409.28,404.5,406.5,54501.0,409.28,409.28,404.5,406.5,54501.0
2021-08-13 10:00:00,406.12,406.14,404.91,405.25,27090.0,406.12,406.14,404.91,405.25,27090.0
2021-08-13 10:30:00,405.34,405.38,403.17,403.62,34280.0,405.34,405.38,403.17,403.62,34280.0
2021-08-13 11:00:00,403.81,404.65,403.38,404.65,17593.0,403.81,404.65,403.38,404.65,17593.0
2021-08-13 11:30:00,404.35,405.3,404.23,404.89,8304.0,404.35,405.3,404.23,404.89,8304.0
2021-08-13 12:00:00,404.86,406.19,404.82,406.01,11784.0,404.86,406.19,404.82,406.01,11784.0
2021-08-13 12:30:00,405.87,406.89,405.25,406.75,10989.0,405.87,406.89,405.25,406.75,10989.0
2021-08-13 13:00:00,406.79,407.82,406.77,407.4,7640.0,406.79,407.82,406.77,407.4,7640.0
2021-08-13 13:30:00,407.37,408.15,407.1,408.11,6800.0,407.37,408.15,407.1,408.11,6800.0
2021-08-13 14:00:00,408.24,408.56,407.36,407.68,11225.0,408.24,408.56,407.36,407.68,11225.0
2021-08-13 14:30:00,407.8,407.98,406.72,407.1,6395.0,407.8,407.98,406.72,407.1,6395.0
2021-08-13 15:00:00,407.18,407.63,406.76,407.29,8549.0,407.18,407.63,406.76,407.29,8549.0
2021-08-13 15:30:00,407.45,409.13,407.29,408.97,28623.0,407.45,409.13,407.29,408.97,28623.0
2021-08-16 09:30:00,406.25,407.57,400.37,401.33,72368.0,406.25,407.57,400.37,401.33,72368.0
2021-08-16 10:00:00,401.19,404.12,400.97,404.11,38596.0,401.19,404.12,400.97,404.11,38596.0
2021-08-16 10:30:00,403.38,404.97,401.82,401.82,12454.0,403.38,404.97,401.82,401.82,12454.0
2021-08-16 11:00:00,402.1,403.66,401.03,402.53,8890.0,402.1,403.66,401.03,402.53,8890.0
2021-08-16 11:30:00,402.77,404.33,402.65,403.33,11693.0,402.77,404.33,402.65,403.33,11693.0
2021-08-16 12:00:00,403.33,404.7,403.17,404.22,9164.0,403.33,404.7,403.17,404.22,9164.0
2021-08-16 12:30:00,404.34,405.89,404.33,405.83,7793.0,404.34,405.89,404.33,405.83,7793.0
2021-08-16 13:00:00,405.93,406.11,404.85,404.97,8567.0,405.93,406.11,404.85,404.97,8567.0
2021-08-16 13:30:00,404.99,405.49,404.9,405.32,7949.0,404.99,405.49,404.9,405.32,7949.0
2021-08-16 14:00:00,405.2,405.76,405.03,405.23,5188.0,405.2,405.76,405.03,405.23,5188.0
2021-08-16 14:30:00,405.35,405.88,405.05,405.47,6134.0,405.35,405.88,405.05,405.47,6134.0
2021-08-16 15:00:00,405.49,407.0,405.41,406.91,18625.0,405.49,407.0,405.41,406.91,18625.0
2021-08-16 15:30:00,406.87,407.45,406.23,407.43,53274.0,406.87,407.45,406.23,407.43,53274.0
2021-08-17 09:30:00,403.12,403.25,394.28,394.98,82454.0,403.12,403.25,394.28,394.98,82454.0
2021-08-17 10:00:00,394.59,395.72,392.0,394.09,69555.0,394.59,395.72,392.0,394.09,69555.0
2021-08-17 10:30:00,393.85,395.21,391.8,392.81,72512.0,393.85,395.21,391.8,392.81,72512.0
2021-08-17 11:00:00,392.87,393.12,391.0,392.5,30069.0,392.87,393.12,391.0,392.5,30069.0
2021-08-17 11:30:00,392.36,392.94,389.05,389.6,62242.0,392.36,392.94,389.05,389.6,62242.0
2021-08-17 12:00:00,389.7,392.71,388.2,392.71,75160.0,389.7,392.71,388.2,392.71,75160.0
2021-08-17 12:30:00,392.65,392.65,389.49,389.69,24081.0,392.65,392.65,389.49,389.69,24081.0
2021-08-17 13:00:00,389.44,391.97,389.43,391.97,58808.0,389.44,391.97,389.43,391.97,58808.0
2021-08-17 13:30:00,391.93,391.97,389.9,390.56,32612.0,391.93,391.97,389.9,390.56,32612.0
2021-08-17 14:00:00,390.89,392.62,390.88,391.21,21767.0,390.89,392.62,390.88,391.21,21767.0
2021-08-17 14:30:00,391.26,391.96,389.91,391.85,23402.0,391.26,391.96,389.91,391.85,23402.0
2021-08-17 15:00:00,392.0,392.31,391.16,391.77,20763.0,392.0,392.31,391.16,391.77,20763.0
2021-08-17 15:30:00,391.88,392.8,390.98,392.14,71387.0,391.88,392.8,390.98,392.14,71387.0
2021-08-18 09:30:00,392.6,395.88,392.6,395.38,47938.0,392.6,395.88,392.6,395.38,47938.0
2021-08-18 10:00:00,395.25,397.35,394.02,396.18,32568.0,395.25,397.35,394.02,396.18,32568.0
2021-08-18 10:30:00,396.19,397.29,394.39,395.17,16928.0,396.19,397.29,394.39,395.17,16928.0
2021-08-18 11:00:00,395.27,395.27,392.98,393.99,12499.0,395.27,395.27,392.98,393.99,12499.0
2021-08-18 11:30:00,394.04,395.12,393.48,395.1,10438.0,394.04,395.12,393.48,395.1,10438.0
2021-08-18 12:00:00,394.89,396.15,394.71,394.85,10146.0,394.89,396.15,394.71,394.85,10146.0
2021-08-18 12:30:00,395.03,395.98,395.02,395.4,5896.0,395.03,395.98,395.02,395.4,5896.0
2021-08-18 13:00:00,395.19,395.28,393.64,393.7,10938.0,395.19,395.28,393.64,393.7,10938.0
2021-08-18 13:30:00,393.73,394.85,393.73,394.66,4609.0,393.73,394.85,393.73,394.66,4609.0
2021-08-18 14:00:00,394.9,396.17,392.25,395.1,22877.0,394.9,396.17,392.25,395.1,22877.0
2021-08-18 14:30:00,395.4,395.41,393.98,394.78,7919.0,395.4,395.41,393.98,394.78,7919.0
2021-08-18 15:00:00,394.49,394.81,393.94,394.01,7640.0,394.49,394.81,393.94,394.01,7640.0
2021-08-18 15:30:00,393.85,393.92,390.99,391.02,45675.0,393.85,393.92,390.99,391.02,45675.0
2021-08-19 09:30:00,385.5,396.13,384.36,395.41,105233.0,385.5,396.13,384.36,395.41,105233.0
2021-08-19 10:00:00,395.5,399.0,395.28,398.0,59068.0,395.5,399.0,395.28,398.0,59068.0
2021-08-19 10:30:00,397.86,397.93,393.72,395.7,41015.0,397.86,397.93,393.72,395.7,41015.0
2021-08-19 11:00:00,395.84,395.99,393.79,394.64,24410.0,395.84,395.99,393.79,394.64,24410.0
2021-08-19 11:30:00,394.78,397.04,394.67,396.64,23675.0,394.78,397.04,394.67,396.64,23675.0
2021-08-19 12:00:00,396.63,397.06,395.14,396.35,24471.0,396.63,397.06,395.14,396.35,24471.0
2021-08-19 12:30:00,396.57,398.08,396.49,397.96,33662.0,396.57,398.08,396.49,397.96,33662.0
2021-08-19 13:00:00,397.86,397.99,396.02,396.03,16347.0,397.86,397.99,396.02,396.03,16347.0
2021-08-19 13:30:00,396.23,397.29,395.42,396.71,18204.0,396.23,397.29,395.42,396.71,18204.0
2021-08-19 14:00:00,396.29,396.72,395.0,395.0,43127.0,396.29,396.72,395.0,395.0,43127.0
2021-08-19 14:30:00,394.59,396.77,393.97,396.23,26502.0,394.59,396.77,393.97,396.23,26502.0
2021-08-19 15:00:00,396.17,396.92,395.69,396.25,13644.0,396.17,396.92,395.69,396.25,13644.0
2021-08-19 15:30:00,396.37,396.67,395.24,396.45,79378.0,396.37,396.67,395.24,396.45,79378.0
2021-08-20 09:30:00,395.56,395.92,391.58,393.0,61100.0,395.56,395.92,391.58,393.0,61100.0
2021-08-20 10:00:00,392.99,393.98,392.05,392.38,23363.0,392.99,393.98,392.05,392.38,23363.0
2021-08-20 10:30:00,392.53,395.7,392.01,394.94,29802.0,392.53,395.7,392.01,394.94,29802.0
2021-08-20 11:00:00,394.72,395.72,394.4,395.49,33361.0,394.72,395.72,394.4,395.49,33361.0
2021-08-20 11:30:00,395.5,396.69,395.05,395.37,13484.0,395.5,396.69,395.05,395.37,13484.0
2021-08-20 12:00:00,395.49,397.29,394.88,397.29,13415.0,395.49,397.29,394.88,397.29,13415.0
2021-08-20 12:30:00,397.46,397.5,396.45,397.08,9092.0,397.46,397.5,396.45,397.08,9092.0
2021-08-20 13:00:00,397.11,397.25,396.15,396.47,9508.0,397.11,397.25,396.15,396.47,9508.0
2021-08-20 13:30:00,396.55,396.55,395.16,395.36,11933.0,396.55,396.55,395.16,395.36,11933.0
2021-08-20 14:00:00,395.51,395.95,395.06,395.15,13328.0,395.51,395.95,395.06,395.15,13328.0
2021-08-20 14:30:00,395.23,396.43,395.13,396.39,11742.0,395.23,396.43,395.13,396.39,11742.0
2021-08-20 15:00:00,396.49,397.25,395.89,397.0,19835.0,396.49,397.25,395.89,397.0,19835.0
2021-08-20 15:30:00,397.08,398.2,396.91,397.7,52794.0,397.08,398.2,396.91,397.7,52794.0
2021-08-23 09:30:00,398.57,400.73,396.56,400.18,41156.0,398.57,400.73,396.56,400.18,41156.0
2021-08-23 10:00:00,400.15,403.96,399.63,403.3,40762.0,400.15,403.96,399.63,403.3,40762.0
2021-08-23 10:30:00,403.31,405.0,402.08,402.38,18808.0,403.31,405.0,402.08,402.38,18808.0
2021-08-23 11:00:00,402.64,404.82,402.28,404.01,23302.0,402.64,404.82,402.28,404.01,23302.0
2021-08-23 11:30:00,404.03,405.97,403.32,405.32,17493.0,404.03,405.97,403.32,405.32,17493.0
2021-08-23 12:00:00,405.4,406.32,404.64,405.31,17558.0,405.4,406.32,404.64,405.31,17558.0
2021-08-23 12:30:00,405.4,405.93,404.73,405.64,6740.0,405.4,405.93,404.73,405.64,6740.0
2021-08-23 13:00:00,405.75,406.28,405.0,405.09,8595.0,405.75,406.28,405.0,405.09,8595.0
2021-08-23 13:30:00,405.1,405.5,404.63,405.32,9004.0,405.1,405.5,404.63,405.32,9004.0
2021-08-23 14:00:00,405.36,405.63,405.07,405.07,8465.0,405.36,405.63,405.07,405.07,8465.0
2021-08-23 14:30:00,404.92,405.5,404.92,405.47,6129.0,404.92,405.5,404.92,405.47,6129.0
2021-08-23 15:00:00,405.4,405.48,404.43,405.27,7890.0,405.4,405.48,404.43,405.27,7890.0
2021-08-23 15:30:00,405.22,405.86,404.23,404.28,40207.0,405.22,405.86,404.23,404.28,40207.0
2021-08-24 09:30:00,403.19,404.06,402.0,403.46,27313.0,403.19,404.06,402.0,403.46,27313.0
2021-08-24 10:00:00,402.64,404.66,402.63,403.42,10540.0,402.64,404.66,402.63,403.42,10540.0
2021-08-24 10:30:00,403.81,405.87,403.44,405.2,34683.0,403.81,405.87,403.44,405.2,34683.0
2021-08-24 11:00:00,405.05,406.49,404.95,406.3,12280.0,405.05,406.49,404.95,406.3,12280.0
2021-08-24 11:30:00,406.02,406.75,405.76,406.75,10942.0,406.02,406.75,405.76,406.75,10942.0
2021-08-24 12:00:00,406.83,406.83,404.88,405.03,11720.0,406.83,406.83,404.88,405.03,11720.0
2021-08-24 12:30:00,404.91,405.0,404.14,404.54,7122.0,404.91,405.0,404.14,404.54,7122.0
2021-08-24 13:00:00,404.71,405.53,404.71,405.27,7352.0,404.71,405.53,404.71,405.27,7352.0
2021-08-24 13:30:00,405.2,405.73,404.8,405.58,6890.0,405.2,405.73,404.8,405.58,6890.0
2021-08-24 14:00:00,405.33,406.15,405.16,405.83,8814.0,405.33,406.15,405.16,405.83,8814.0
2021-08-24 14:30:00,405.7,405.88,405.26,405.26,5846.0,405.7,405.88,405.26,405.26,5846.0
2021-08-24 15:00:00,405.35,405.83,405.03,405.81,12178.0,405.35,405.83,405.03,405.81,12178.0
2021-08-24 15:30:00,406.04,406.4,405.3,405.8,46690.0,406.04,406.4,405.3,405.8,46690.0
2021-08-25 09:30:00,404.85,405.17,402.83,404.99,34371.0,404.85,405.17,402.83,404.99,34371.0
2021-08-25 10:00:00,404.95,406.0,403.74,404.15,24926.0,404.95,406.0,403.74,404.15,24926.0
2021-08-25 10:30:00,404.35,405.77,402.65,404.91,18934.0,404.35,405.77,402.65,404.91,18934.0
2021-08-25 11:00:00,405.06,406.0,405.05,405.99,9900.0,405.06,406.0,405.05,405.99,9900.0
2021-08-25 11:30:00,405.83,407.97,405.83,407.77,11338.0,405.83,407.97,405.83,407.77,11338.0
2021-08-25 12:00:00,407.57,408.31,407.35,407.53,7365.0,407.57,408.31,407.35,407.53,7365.0
2021-08-25 12:30:00,407.42,408.05,407.28,407.66,11168.0,407.42,408.05,407.28,407.66,11168.0
2021-08-25 13:00:00,407.67,408.21,406.56,406.96,19133.0,407.67,408.21,406.56,406.96,19133.0
2021-08-25 13:30:00,406.58,406.72,405.49,406.61,8483.0,406.58,406.72,405.49,406.61,8483.0
2021-08-25 14:00:00,406.79,407.67,406.32,407.67,16466.0,406.79,407.67,406.32,407.67,16466.0
2021-08-25 14:30:00,407.47,408.5,407.47,408.12,17180.0,407.47,408.5,407.47,408.12,17180.0
2021-08-25 15:00:00,408.04,408.39,407.62,407.7,18915.0,408.04,408.39,407.62,407.7,18915.0
2021-08-25 15:30:00,407.81,409.04,407.81,407.89,43523.0,407.81,409.04,407.81,407.89,43523.0
2021-08-26 09:30:00,408.54,408.54,402.4,403.09,36083.0,408.54,408.54,402.4,403.09,36083.0
2021-08-26 10:00:00,403.16,405.3,402.77,404.57,25604.0,403.16,405.3,402.77,404.57,25604.0
2021-08-26 10:30:00,404.52,404.62,402.11,403.12,24324.0,404.52,404.62,402.11,403.12,24324.0
2021-08-26 11:00:00,402.94,404.13,402.1,403.52,15882.0,402.94,404.13,402.1,403.52,15882.0
2021-08-26 11:30:00,403.2,403.51,402.0,402.38,9014.0,403.2,403.51,402.0,402.38,9014.0
2021-08-26 12:00:00,402.53,404.28,402.53,403.88,10148.0,402.53,404.28,402.53,403.88,10148.0
2021-08-26 12:30:00,403.71,404.0,403.0,403.24,7707.0,403.71,404.0,403.0,403.24,7707.0
2021-08-26 13:00:00,403.36,403.64,403.08,403.31,2170.0,403.36,403.64,403.08,403.31,2170.0
2021-08-26 13:30:00,403.57,403.91,403.15,403.73,6711.0,403.57,403.91,403.15,403.73,6711.0
2021-08-26 14:00:00,403.66,403.95,403.14,403.56,7124.0,403.66,403.95,403.14,403.56,7124.0
2021-08-26 14:30:00,403.69,403.85,403.49,403.57,9379.0,403.69,403.85,403.49,403.57,9379.0
2021-08-26 15:00:00,403.44,403.93,402.84,403.81,9567.0,403.44,403.93,402.84,403.81,9567.0
2021-08-26 15:30:00,403.8,404.86,403.44,404.45,46072.0,403.8,404.86,403.44,404.45,46072.0
2021-08-27 09:30:00,403.76,405.32,402.83,404.41,15119.0,403.76,405.32,402.83,404.41,15119.0
2021-08-27 10:00:00,404.41,408.52,403.48,407.43,17014.0,404.41,408.52,403.48,407.43,17014.0
2021-08-27 10:30:00,407.25,407.58,404.74,406.94,16640.0,407.25,407.58,404.74,406.94,16640.0
2021-08-27 11:00:00,407.0,407.48,406.06,406.82,10527.0,407.0,407.48,406.06,406.82,10527.0
2021-08-27 11:30:00,407.0,408.79,406.85,407.81,16937.0,407.0,408.79,406.85,407.81,16937.0
2021-08-27 12:00:00,407.89,408.05,407.15,407.91,10374.0,407.89,408.05,407.15,407.91,10374.0
2021-08-27 12:30:00,407.89,408.57,407.7,408.14,5613.0,407.89,408.57,407.7,408.14,5613.0
2021-08-27 13:00:00,408.15,409.21,408.14,409.08,9996.0,408.15,409.21,408.14,409.08,9996.0
2021-08-27 13:30:00,408.98,409.34,408.73,408.82,10867.0,408.98,409.34,408.73,408.82,10867.0
2021-08-27 14:00:00,408.78,409.13,408.32,408.5,7657.0,408.78,409.13,408.32,408.5,7657.0
2021-08-27 14:30:00,408.47,408.83,408.3,408.5,10390.0,408.47,408.83,408.3,408.5,10390.0
2021-08-27 15:00:00,408.55,408.66,408.06,408.36,14303.0,408.55,408.66,408.06,408.36,14303.0
2021-08-27 15:30:00,408.24,408.7,405.56,405.97,46906.0,408.24,408.7,405.56,405.97,46906.0
2021-08-30 09:30:00,406.44,413.29,406.41,412.82,49652.0,406.44,413.29,406.41,412.82,49652.0
2021-08-30 10:00:00,412.98,416.11,412.33,415.9,65104.0,412.98,416.11,412.33,415.9,65104.0
2021-08-30 10:30:00,416.0,417.85,415.64,415.92,53002.0,416.0,417.85,415.64,415.92,53002.0
2021-08-30 11:00:00,416.17,417.22,415.09,415.52,23774.0,416.17,417.22,415.09,415.52,23774.0
2021-08-30 11:30:00,415.52,417.25,415.22,416.27,36845.0,415.52,417.25,415.22,416.27,36845.0
2021-08-30 12:00:00,416.31,416.73,415.36,416.29,24907.0,416.31,416.73,415.36,416.29,24907.0
2021-08-30 12:30:00,416.25,417.0,415.94,416.32,31905.0,416.25,417.0,415.94,416.32,31905.0
2021-08-30 13:00:00,416.3,416.68,415.71,416.26,23069.0,416.3,416.68,415.71,416.26,23069.0
2021-08-30 13:30:00,416.26,417.51,416.01,416.07,17219.0,416.26,417.51,416.01,416.07,17219.0
2021-08-30 14:00:00,416.08,416.09,413.79,415.44,29665.0,416.08,416.09,413.79,415.44,29665.0
2021-08-30 14:30:00,415.37,416.94,415.24,416.94,28394.0,415.37,416.94,415.24,416.94,28394.0
2021-08-30 15:00:00,416.83,416.94,415.02,415.3,34283.0,416.83,416.94,415.02,415.3,34283.0
2021-08-30 15:30:00,415.21,415.46,414.15,414.52,60547.0,415.21,415.46,414.15,414.52,60547.0
2021-08-31 09:30:00,413.97,413.97,403.2,404.03,130770.0,413.97,413.97,403.2,404.03,130770.0
2021-08-31 10:00:00,404.08,404.8,400.3,401.54,78065.0,404.08,404.8,400.3,401.54,78065.0
2021-08-31 10:30:00,401.23,402.73,399.55,400.5,56849.0,401.23,402.73,399.55,400.5,56849.0
2021-08-31 11:00:00,400.5,401.1,399.11,400.07,31497.0,400.5,401.1,399.11,400.07,31497.0
2021-08-31 11:30:00,399.97,400.57,399.25,399.56,43272.0,399.97,400.57,399.25,399.56,43272.0
2021-08-31 12:00:00,399.7,399.72,397.6,399.36,41034.0,399.7,399.72,397.6,399.36,41034.0
2021-08-31 12:30:00,399.36,401.3,398.62,400.14,32197.0,399.36,401.3,398.62,400.14,32197.0
2021-08-31 13:00:00,400.1,400.35,397.36,398.72,39938.0,400.1,400.35,397.36,398.72,39938.0
2021-08-31 13:30:00,398.56,399.2,398.02,398.79,27486.0,398.56,399.2,398.02,398.79,27486.0
2021-08-31 14:00:00,398.72,399.9,398.28,398.28,24770.0,398.72,399.9,398.28,398.28,24770.0
2021-08-31 14:30:00,398.36,399.4,398.35,398.99,25242.0,398.36,399.4,398.35,398.99,25242.0
2021-08-31 15:00:00,399.02,399.3,398.47,398.48,26621.0,399.02,399.3,398.47,398.48,26621.0
2021-08-31 15:30:00,398.61,400.42,398.24,400.2,106850.0,398.61,400.42,398.24,400.2,106850.0
2021-09-01 09:30:00,400.71,401.95,397.57,398.29,71358.0,400.71,401.95,397.57,398.29,71358.0
2021-09-01 10:00:00,398.79,399.42,393.68,395.79,61014.0,398.79,399.42,393.68,395.79,61014.0
2021-09-01 10:30:00,395.69,399.91,395.63,397.87,32723.0,395.69,399.91,395.63,397.87,32723.0
2021-09-01 11:00:00,398.37,398.65,397.18,398.02,18770.0,398.37,398.65,397.18,398.02,18770.0
2021-09-01 11:30:00,397.81,399.18,397.79,398.42,15570.0,397.81,399.18,397.79,398.42,15570.0
2021-09-01 12:00:00,398.4,399.08,398.02,398.94,14334.0,398.4,399.08,398.02,398.94,14334.0
2021-09-01 12:30:00,398.94,401.19,397.42,399.5,30814.0,398.94,401.19,397.42,399.5,30814.0
2021-09-01 13:00:00,399.44,399.58,396.84,396.95,18749.0,399.44,399.58,396.84,396.95,18749.0
2021-09-01 13:30:00,397.0,397.39,396.39,397.15,24328.0,397.0,397.39,396.39,397.15,24328.0
2021-09-01 14:00:00,397.05,397.45,396.61,396.67,15872.0,397.05,397.45,396.61,396.67,15872.0
2021-09-01 14:30:00,396.71,397.42,396.38,396.96,22197.0,396.71,397.42,396.38,396.96,22197.0
2021-09-01 15:00:00,396.89,396.89,395.13,395.38,38876.0,396.89,396.89,395.13,395.38,38876.0
2021-09-01 15:30:00,395.29,396.58,394.44,395.7,102724.0,395.29,396.58,394.44,395.7,102724.0
2021-09-02 09:30:00,398.26,398.85,392.0,393.34,60691.0,398.26,398.85,392.0,393.34,60691.0
2021-09-02 10:00:00,393.85,394.4,391.89,394.22,35022.0,393.85,394.4,391.89,394.22,35022.0
2021-09-02 10:30:00,394.06,394.71,391.8,392.04,30437.0,394.06,394.71,391.8,392.04,30437.0
2021-09-02 11:00:00,392.04,394.31,391.25,394.31,30864.0,392.04,394.31,391.25,394.31,30864.0
2021-09-02 11:30:00,394.13,394.98,393.24,393.7,36657.0,394.13,394.98,393.24,393.7,36657.0
2021-09-02 12:00:00,393.51,393.52,391.48,391.72,22395.0,393.51,393.52,391.48,391.72,22395.0
2021-09-02 12:30:00,391.75,391.92,391.0,391.45,24786.0,391.75,391.92,391.0,391.45,24786.0
2021-09-02 13:00:00,391.36,391.65,389.54,389.58,23139.0,391.36,391.65,389.54,389.58,23139.0
2021-09-02 13:30:00,389.45,390.03,387.07,387.75,54969.0,389.45,390.03,387.07,387.75,54969.0
2021-09-02 14:00:00,387.69,388.65,386.75,386.99,20217.0,387.69,388.65,386.75,386.99,20217.0
2021-09-02 14:30:00,387.21,388.82,386.51,388.51,21586.0,387.21,388.82,386.51,388.51,21586.0
2021-09-02 15:00:00,388.58,388.84,386.52,387.38,24022.0,388.58,388.84,386.52,387.38,24022.0
2021-09-02 15:30:00,387.61,388.72,387.11,388.4,71917.0,387.61,388.72,387.11,388.4,71917.0
2021-09-03 09:30:00,388.27,389.26,385.32,388.63,89111.0,388.27,389.26,385.32,388.63,89111.0
2021-09-03 10:00:00,388.49,388.96,385.12,387.52,34848.0,388.49,388.96,385.12,387.52,34848.0
2021-09-03 10:30:00,387.32,388.49,386.92,387.31,33228.0,387.32,388.49,386.92,387.31,33228.0
2021-09-03 11:00:00,387.48,389.04,386.53,388.67,32774.0,387.48,389.04,386.53,388.67,32774.0
2021-09-03 11:30:00,388.59,390.77,388.58,389.15,26814.0,388.59,390.77,388.58,389.15,26814.0
2021-09-03 12:00:00,389.25,390.15,388.88,389.69,26168.0,389.25,390.15,388.88,389.69,26168.0
2021-09-03 12:30:00,389.55,389.61,388.41,388.74,11142.0,389.55,389.61,388.41,388.74,11142.0
2021-09-03 13:00:00,388.75,389.92,388.75,389.37,12714.0,388.75,389.92,388.75,389.37,12714.0
2021-09-03 13:30:00,389.38,390.13,388.76,389.48,24228.0,389.38,390.13,388.76,389.48,24228.0
2021-09-03 14:00:00,389.55,389.55,388.91,389.55,15303.0,389.55,389.55,388.91,389.55,15303.0
2021-09-03 14:30:00,389.45,389.45,388.67,388.8,12495.0,389.45,389.45,388.67,388.8,12495.0
2021-09-03 15:00:00,388.93,389.03,388.01,388.66,17767.0,388.93,389.03,388.01,388.66,17767.0
2021-09-03 15:30:00,388.85,389.0,387.8,388.07,64194.0,388.85,389.0,387.8,388.07,64194.0
2021-09-07 09:30:00,393.53,394.95,383.01,387.12,141614.0,393.53,394.95,383.01,387.12,141614.0
2021-09-07 10:00:00,387.12,390.5,387.0,389.63,38719.0,387.12,390.5,387.0,389.63,38719.0
2021-09-07 10:30:00,389.62,391.53,389.29,390.32,44668.0,389.62,391.53,389.29,390.32,44668.0
2021-09-07 11:00:00,390.34,390.65,388.85,389.61,36224.0,390.34,390.65,388.85,389.61,36224.0
2021-09-07 11:30:00,389.69,390.71,387.22,387.97,45531.0,389.69,390.71,387.22,387.97,45531.0
2021-09-07 12:00:00,387.81,388.49,387.35,387.8,26303.0,387.81,388.49,387.35,387.8,26303.0
2021-09-07 12:30:00,387.87,388.15,386.53,387.6,17482.0,387.87,388.15,386.53,387.6,17482.0
2021-09-07 13:00:00,387.58,388.28,386.69,387.26,28170.0,387.58,388.28,386.69,387.26,28170.0
2021-09-07 13:30:00,387.44,387.82,386.85,387.31,27269.0,387.44,387.82,386.85,387.31,27269.0
2021-09-07 14:00:00,387.21,388.13,387.12,387.63,31214.0,387.21,388.13,387.12,387.63,31214.0
2021-09-07 14:30:00,387.52,389.76,387.45,388.84,36341.0,387.52,389.76,387.45,388.84,36341.0
2021-09-07 15:00:00,388.76,389.04,388.07,388.58,27095.0,388.76,389.04,388.07,388.58,27095.0
2021-09-07 15:30:00,388.51,388.59,386.41,386.59,83397.0,388.51,388.59,386.41,386.59,83397.0
2021-09-08 09:30:00,384.95,386.28,380.01,382.95,138236.0,384.95,386.28,380.01,382.95,138236.0
2021-09-08 10:00:00,383.16,384.41,380.33,380.33,41481.0,383.16,384.41,380.33,380.33,41481.0
2021-09-08 10:30:00,380.26,380.98,376.37,377.71,72572.0,380.26,380.98,376.37,377.71,72572.0
2021-09-08 11:00:00,377.78,379.04,377.0,377.66,38505.0,377.78,379.04,377.0,377.66,38505.0
2021-09-08 11:30:00,377.51,380.61,376.98,380.5,57702.0,377.51,380.61,376.98,380.5,57702.0
2021-09-08 12:00:00,380.5,382.76,380.45,381.74,50107.0,380.5,382.76,380.45,381.74,50107.0
2021-09-08 12:30:00,381.87,383.0,380.25,380.54,49827.0,381.87,383.0,380.25,380.54,49827.0
2021-09-08 13:00:00,380.49,381.4,380.24,380.9,29394.0,380.49,381.4,380.24,380.9,29394.0
2021-09-08 13:30:00,381.05,381.15,379.95,379.95,28630.0,381.05,381.15,379.95,379.95,28630.0
2021-09-08 14:00:00,379.86,380.93,379.33,380.25,40105.0,379.86,380.93,379.33,380.25,40105.0
2021-09-08 14:30:00,380.25,380.91,379.12,379.41,52189.0,380.25,380.91,379.12,379.41,52189.0
2021-09-08 15:00:00,379.27,380.23,378.62,379.18,55464.0,379.27,380.23,378.62,379.18,55464.0
2021-09-08 15:30:00,378.98,380.76,378.73,380.76,177604.0,378.98,380.76,378.73,380.76,177604.0
2021-09-09 09:30:00,433.77,434.23,423.01,428.49,1962179.0,433.77,434.23,423.01,428.49,1962179.0
2021-09-09 10:00:00,428.35,429.25,424.11,427.73,617845.0,428.35,429.25,424.11,427.73,617845.0
2021-09-09 10:30:00,427.73,430.24,423.95,424.0,534037.0,427.73,430.24,423.95,424.0,534037.0
2021-09-09 11:00:00,424.12,425.25,421.88,423.0,376322.0,424.12,425.25,421.88,423.0,376322.0
2021-09-09 11:30:00,422.56,426.3,422.56,425.6,286744.0,422.56,426.3,422.56,425.6,286744.0
2021-09-09 12:00:00,425.58,429.75,425.22,427.8,303237.0,425.58,429.75,425.22,427.8,303237.0
2021-09-09 12:30:00,427.7,428.22,425.8,427.4,265733.0,427.7,428.22,425.8,427.4,265733.0
2021-09-09 13:00:00,427.05,427.48,422.7,424.23,237339.0,427.05,427.48,422.7,424.23,237339.0
2021-09-09 13:30:00,424.11,425.5,422.76,423.2,174962.0,424.11,425.5,422.76,423.2,174962.0
2021-09-09 14:00:00,423.67,424.4,422.15,423.76,104787.0,423.67,424.4,422.15,423.76,104787.0
2021-09-09 14:30:00,423.68,423.99,420.55,422.05,162162.0,423.68,423.99,420.55,422.05,162162.0
2021-09-09 15:00:00,422.1,422.68,420.27,420.56,181666.0,422.1,422.68,420.27,420.56,181666.0
2021-09-09 15:30:00,420.57,422.97,420.5,420.68,334030.0,420.57,422.97,420.5,420.68,334030.0
2021-09-10 09:30:00,424.0,424.0,418.41,419.33,150263.0,424.0,424.0,418.41,419.33,150263.0
2021-09-10 10:00:00,419.5,421.5,417.82,420.53,107098.0,419.5,421.5,417.82,420.53,107098.0
2021-09-10 10:30:00,420.26,421.0,418.39,419.31,91111.0,420.26,421.0,418.39,419.31,91111.0
2021-09-10 11:00:00,419.54,419.62,417.09,418.89,82936.0,419.54,419.62,417.09,418.89,82936.0
2021-09-10 11:30:00,419.04,422.26,418.81,422.26,69642.0,419.04,422.26,418.81,422.26,69642.0
2021-09-10 12:00:00,422.33,426.3,421.33,426.3,118220.0,422.33,426.3,421.33,426.3,118220.0
2021-09-10 12:30:00,426.41,427.77,425.58,426.68,116370.0,426.41,427.77,425.58,426.68,116370.0
2021-09-10 13:00:00,426.74,428.0,426.25,426.57,66995.0,426.74,428.0,426.25,426.57,66995.0
2021-09-10 13:30:00,426.52,428.45,426.45,427.48,65862.0,426.52,428.45,426.45,427.48,65862.0
2021-09-10 14:00:00,427.6,429.34,427.38,428.45,66874.0,427.6,429.34,427.38,428.45,66874.0
2021-09-10 14:30:00,428.52,430.05,427.75,429.67,108057.0,428.52,430.05,427.75,429.67,108057.0
2021-09-10 15:00:00,429.71,429.79,427.05,427.84,92768.0,429.71,429.79,427.05,427.84,92768.0
2021-09-10 15:30:00,427.97,428.51,424.98,425.59,181194.0,427.97,428.51,424.98,425.59,181194.0
2021-09-13 09:30:00,428.25,428.31,421.75,421.92,152014.0,428.25,428.31,421.75,421.92,152014.0
2021-09-13 10:00:00,422.15,422.94,418.99,422.16,83899.0,422.15,422.94,418.99,422.16,83899.0
2021-09-13 10:30:00,422.49,425.0,420.75,423.29,45275.0,422.49,425.0,420.75,423.29,45275.0
2021-09-13 11:00:00,423.74,424.6,421.01,423.8,53583.0,423.74,424.6,421.01,423.8,53583.0
2021-09-13 11:30:00,423.49,424.35,422.55,423.02,23807.0,423.49,424.35,422.55,423.02,23807.0
2021-09-13 12:00:00,422.95,423.96,421.91,423.2,26750.0,422.95,423.96,421.91,423.2,26750.0
2021-09-13 12:30:00,423.34,424.13,422.11,423.26,24362.0,423.34,424.13,422.11,423.26,24362.0
2021-09-13 13:00:00,423.58,424.62,423.25,423.28,33605.0,423.58,424.62,423.25,423.28,33605.0
2021-09-13 13:30:00,423.59,424.9,423.3,424.6,24199.0,423.59,424.9,423.3,424.6,24199.0
2021-09-13 14:00:00,424.57,425.83,424.39,425.29,41158.0,424.57,425.83,424.39,425.29,41158.0
2021-09-13 14:30:00,425.34,426.24,424.39,425.58,45397.0,425.34,426.24,424.39,425.58,45397.0
2021-09-13 15:00:00,425.61,426.61,424.23,425.53,59045.0,425.61,426.61,424.23,425.53,59045.0
2021-09-13 15:30:00,425.47,425.47,423.78,425.37,104959.0,425.47,425.47,423.78,425.37,104959.0
2021-09-14 09:30:00,426.74,427.69,421.79,421.94,50827.0,426.74,427.69,421.79,421.94,50827.0
2021-09-14 10:00:00,421.58,423.12,420.09,422.39,62360.0,421.58,423.12,420.09,422.39,62360.0
2021-09-14 10:30:00,422.59,422.59,419.97,420.85,29507.0,422.59,422.59,419.97,420.85,29507.0
2021-09-14 11:00:00,420.8,423.8,420.79,423.35,56753.0,420.8,423.8,420.79,423.35,56753.0
2021-09-14 11:30:00,423.32,424.84,423.32,424.81,20918.0,423.32,424.84,423.32,424.81,20918.0
2021-09-14 12:00:00,424.83,425.38,424.06,424.06,26508.0,424.83,425.38,424.06,424.06,26508.0
2021-09-14 12:30:00,424.05,424.05,422.08,423.11,34143.0,424.05,424.05,422.08,423.11,34143.0
2021-09-14 13:00:00,422.75,423.31,421.5,423.23,20083.0,422.75,423.31,421.5,423.23,20083.0
2021-09-14 13:30:00,422.74,423.73,422.38,422.74,27776.0,422.74,423.73,422.38,422.74,27776.0
2021-09-14 14:00:00,422.63,423.64,421.32,421.88,17843.0,422.63,423.64,421.32,421.88,17843.0
2021-09-14 14:30:00,421.43,421.69,420.43,421.69,38249.0,421.43,421.69,420.43,421.69,38249.0
2021-09-14 15:00:00,421.52,421.52,419.96,420.36,36425.0,421.52,421.52,419.96,420.36,36425.0
2021-09-14 15:30:00,420.31,420.65,419.39,420.31,62274.0,420.31,420.65,419.39,420.31,62274.0
2021-09-15 09:30:00,420.94,421.02,414.54,416.97,63910.0,420.94,421.02,414.54,416.97,63910.0
2021-09-15 10:00:00,417.33,418.06,414.09,415.0,80558.0,417.33,418.06,414.09,415.0,80558.0
2021-09-15 10:30:00,414.84,419.44,414.28,418.83,42248.0,414.84,419.44,414.28,418.83,42248.0
2021-09-15 11:00:00,419.02,420.2,418.46,418.73,27454.0,419.02,420.2,418.46,418.73,27454.0
2021-09-15 11:30:00,418.72,419.71,417.89,419.08,20652.0,418.72,419.71,417.89,419.08,20652.0
2021-09-15 12:00:00,418.87,418.87,416.33,416.82,18754.0,418.87,418.87,416.33,416.82,18754.0
2021-09-15 12:30:00,416.99,419.24,416.99,419.24,19000.0,416.99,419.24,416.99,419.24,19000.0
2021-09-15 13:00:00,419.17,419.29,418.48,418.81,9048.0,419.17,419.29,418.48,418.81,9048.0
2021-09-15 13:30:00,418.9,419.7,418.26,418.26,21190.0,418.9,419.7,418.26,418.26,21190.0
2021-09-15 14:00:00,418.25,419.66,417.97,418.64,21006.0,418.25,419.66,417.97,418.64,21006.0
2021-09-15 14:30:00,418.72,418.8,417.69,417.96,16752.0,418.72,418.8,417.69,417.96,16752.0
2021-09-15 15:00:00,418.05,419.22,418.05,418.92,19491.0,418.05,419.22,418.05,418.92,19491.0
2021-09-15 15:30:00,418.9,420.22,418.65,418.95,66447.0,418.9,420.22,418.65,418.95,66447.0
2021-09-16 09:30:00,417.21,423.83,417.21,423.59,65401.0,417.21,423.83,417.21,423.59,65401.0
2021-09-16 10:00:00,423.53,423.9,421.0,423.02,49942.0,423.53,423.9,421.0,423.02,49942.0
2021-09-16 10:30:00,422.97,426.22,422.5,425.69,67480.0,422.97,426.22,422.5,425.69,67480.0
2021-09-16 11:00:00,425.83,426.76,425.01,426.25,40182.0,425.83,426.76,425.01,426.25,40182.0
2021-09-16 11:30:00,426.39,428.0,426.38,427.41,31377.0,426.39,428.0,426.38,427.41,31377.0
2021-09-16 12:00:00,427.42,429.49,426.84,429.13,42380.0,427.42,429.49,426.84,429.13,42380.0
2021-09-16 12:30:00,429.28,429.8,426.89,427.15,54610.0,429.28,429.8,426.89,427.15,54610.0
2021-09-16 13:00:00,426.82,427.72,425.98,427.16,26658.0,426.82,427.72,425.98,427.16,26658.0
2021-09-16 13:30:00,427.03,428.14,426.63,427.85,30605.0,427.03,428.14,426.63,427.85,30605.0
2021-09-16 14:00:00,427.92,427.92,426.28,426.56,21037.0,427.92,427.92,426.28,426.56,21037.0
2021-09-16 14:30:00,426.59,427.84,426.25,427.75,15359.0,426.59,427.84,426.25,427.75,15359.0
2021-09-16 15:00:00,427.78,428.11,426.71,426.89,31332.0,427.78,428.11,426.71,426.89,31332.0
2021-09-16 15:30:00,426.73,427.42,425.87,426.25,71960.0,426.73,427.42,425.87,426.25,71960.0
2021-09-17 09:30:00,428.4,432.74,426.28,431.46,153339.0,428.4,432.74,426.28,431.46,153339.0
2021-09-17 10:00:00,431.44,431.44,428.52,430.72,49086.0,431.44,431.44,428.52,430.72,49086.0
2021-09-17 10:30:00,430.11,430.49,428.43,428.99,22074.0,430.11,430.49,428.43,428.99,22074.0
2021-09-17 11:00:00,428.99,428.99,425.45,425.93,73485.0,428.99,428.99,425.45,425.93,73485.0
2021-09-17 11:30:00,425.96,425.96,424.3,425.03,38570.0,425.96,425.96,424.3,425.03,38570.0
2021-09-17 12:00:00,425.22,426.5,425.22,425.75,17461.0,425.22,426.5,425.22,425.75,17461.0
2021-09-17 12:30:00,425.88,426.46,425.54,426.05,32883.0,425.88,426.46,425.54,426.05,32883.0
2021-09-17 13:00:00,425.89,426.2,425.48,426.0,25473.0,425.89,426.2,425.48,426.0,25473.0
2021-09-17 13:30:00,425.79,426.56,425.56,426.32,24409.0,425.79,426.56,425.56,426.32,24409.0
2021-09-17 14:00:00,426.38,426.83,425.71,426.31,18294.0,426.38,426.83,425.71,426.31,18294.0
2021-09-17 14:30:00,426.12,427.05,426.0,426.81,18357.0,426.12,427.05,426.0,426.81,18357.0
2021-09-17 15:00:00,426.83,427.31,425.85,425.85,33578.0,426.83,427.31,425.85,425.85,33578.0
2021-09-17 15:30:00,425.86,427.83,425.28,426.5,65757.0,425.86,427.83,425.28,426.5,65757.0
2021-09-20 09:30:00,418.24,425.3,416.05,422.83,87787.0,418.24,425.3,416.05,422.83,87787.0
2021-09-20 10:00:00,423.53,423.71,418.86,420.59,29312.0,423.53,423.71,418.86,420.59,29312.0
2021-09-20 10:30:00,420.22,421.48,418.82,419.28,22237.0,420.22,421.48,418.82,419.28,22237.0
2021-09-20 11:00:00,419.59,420.77,418.59,420.49,19389.0,419.59,420.77,418.59,420.49,19389.0
2021-09-20 11:30:00,420.56,420.56,418.2,418.35,18060.0,420.56,420.56,418.2,418.35,18060.0
2021-09-20 12:00:00,418.51,418.76,416.55,417.96,21689.0,418.51,418.76,416.55,417.96,21689.0
2021-09-20 12:30:00,417.75,418.46,417.0,417.01,22605.0,417.75,418.46,417.0,417.01,22605.0
2021-09-20 13:00:00,417.11,417.64,415.65,417.38,20275.0,417.11,417.64,415.65,417.38,20275.0
2021-09-20 13:30:00,417.22,418.32,417.07,417.36,16493.0,417.22,418.32,417.07,417.36,16493.0
2021-09-20 14:00:00,417.57,417.71,414.69,415.01,26661.0,417.57,417.71,414.69,415.01,26661.0
2021-09-20 14:30:00,414.78,414.85,412.48,414.35,36802.0,414.78,414.85,412.48,414.35,36802.0
2021-09-20 15:00:00,414.48,416.6,414.17,416.6,40332.0,414.48,416.6,414.17,416.6,40332.0
2021-09-20 15:30:00,416.79,420.27,416.49,419.57,106909.0,416.79,420.27,416.49,419.57,106909.0
2021-09-21 09:30:00,422.39,424.23,421.35,422.6,34058.0,422.39,424.23,421.35,422.6,34058.0
2021-09-21 10:00:00,422.4,422.64,420.05,422.29,21114.0,422.4,422.64,420.05,422.29,21114.0
2021-09-21 10:30:00,422.85,422.85,419.55,420.57,26739.0,422.85,422.85,419.55,420.57,26739.0
2021-09-21 11:00:00,420.31,424.88,419.9,424.3,23124.0,420.31,424.88,419.9,424.3,23124.0
2021-09-21 11:30:00,424.57,426.7,423.72,424.2,27342.0,424.57,426.7,423.72,424.2,27342.0
2021-09-21 12:00:00,424.11,424.84,423.73,424.66,9762.0,424.11,424.84,423.73,424.66,9762.0
2021-09-21 12:30:00,424.46,426.0,423.89,424.56,16367.0,424.46,426.0,423.89,424.56,16367.0
2021-09-21 13:00:00,424.46,426.3,424.0,425.01,35687.0,424.46,426.3,424.0,425.01,35687.0
2021-09-21 13:30:00,424.55,426.19,424.4,424.93,19339.0,424.55,426.19,424.4,424.93,19339.0
2021-09-21 14:00:00,425.38,426.15,424.43,424.51,11386.0,425.38,426.15,424.43,424.51,11386.0
2021-09-21 14:30:00,424.87,426.33,424.7,424.96,17588.0,424.87,426.33,424.7,424.96,17588.0
2021-09-21 15:00:00,425.36,426.23,424.88,425.98,20557.0,425.36,426.23,424.88,425.98,20557.0
2021-09-21 15:30:00,425.79,426.12,424.05,424.19,46451.0,425.79,426.12,424.05,424.19,46451.0
2021-09-22 09:30:00,425.12,425.95,422.01,425.74,54466.0,425.12,425.95,422.01,425.74,54466.0
2021-09-22 10:00:00,426.0,426.41,422.95,422.99,45250.0,426.0,426.41,422.95,422.99,45250.0
2021-09-22 10:30:00,423.13,427.87,422.9,427.38,59323.0,423.13,427.87,422.9,427.38,59323.0
2021-09-22 11:00:00,427.5,428.2,426.89,427.51,40887.0,427.5,428.2,426.89,427.51,40887.0
2021-09-22 11:30:00,427.55,429.68,427.54,428.96,29438.0,427.55,429.68,427.54,428.96,29438.0
2021-09-22 12:00:00,428.96,429.15,428.26,428.83,24039.0,428.96,429.15,428.26,428.83,24039.0
2021-09-22 12:30:00,428.96,429.02,427.8,428.09,12143.0,428.96,429.02,427.8,428.09,12143.0
2021-09-22 13:00:00,427.98,428.35,427.26,428.35,16676.0,427.98,428.35,427.26,428.35,16676.0
2021-09-22 13:30:00,428.22,429.5,427.87,429.5,25368.0,428.22,429.5,427.87,429.5,25368.0
2021-09-22 14:00:00,429.08,431.25,428.49,430.25,30513.0,429.08,431.25,428.49,430.25,30513.0
2021-09-22 14:30:00,430.14,430.3,426.98,427.32,29900.0,430.14,430.3,426.98,427.32,29900.0
2021-09-22 15:00:00,427.39,430.14,427.15,429.46,24933.0,427.39,430.14,427.15,429.46,24933.0
2021-09-22 15:30:00,429.28,431.28,429.15,431.19,127477.0,429.28,431.28,429.15,431.19,127477.0
2021-09-23 09:30:00,434.0,437.32,432.4,434.54,194221.0,434.0,437.32,432.4,434.54,194221.0
2021-09-23 10:00:00,434.37,435.69,433.2,433.76,75885.0,434.37,435.69,433.2,433.76,75885.0
2021-09-23 10:30:00,433.62,434.97,432.27,433.32,72418.0,433.62,434.97,432.27,433.32,72418.0
2021-09-23 11:00:00,433.37,433.38,431.0,431.72,40936.0,433.37,433.38,431.0,431.72,40936.0
2021-09-23 11:30:00,431.85,432.96,430.53,431.21,25928.0,431.85,432.96,430.53,431.21,25928.0
2021-09-23 12:00:00,431.23,432.06,430.0,431.68,51413.0,431.23,432.06,430.0,431.68,51413.0
2021-09-23 12:30:00,431.73,433.9,431.25,433.17,32195.0,431.73,433.9,431.25,433.17,32195.0
2021-09-23 13:00:00,433.23,435.2,433.22,434.56,50823.0,433.23,435.2,433.22,434.56,50823.0
2021-09-23 13:30:00,434.71,436.1,434.71,435.7,45840.0,434.71,436.1,434.71,435.7,45840.0
2021-09-23 14:00:00,435.74,436.18,434.51,434.51,29415.0,435.74,436.18,434.51,434.51,29415.0
2021-09-23 14:30:00,434.62,434.73,432.56,433.0,37952.0,434.62,434.73,432.56,433.0,37952.0
2021-09-23 15:00:00,433.13,433.13,430.71,431.07,33830.0,433.13,433.13,430.71,431.07,33830.0
2021-09-23 15:30:00,431.0,432.99,430.0,431.78,241021.0,431.0,432.99,430.0,431.78,241021.0
2021-09-24 09:30:00,427.21,428.0,424.07,426.45,74010.0,427.21,428.0,424.07,426.45,74010.0
2021-09-24 10:00:00,426.9,430.0,426.42,429.0,49512.0,426.9,430.0,426.42,429.0,49512.0
2021-09-24 10:30:00,429.22,430.1,426.81,427.21,70388.0,429.22,430.1,426.81,427.21,70388.0
2021-09-24 11:00:00,427.19,429.1,427.18,428.45,25102.0,427.19,429.1,427.18,428.45,25102.0
2021-09-24 11:30:00,428.54,432.18,428.18,431.66,46840.0,428.54,432.18,428.18,431.66,46840.0
2021-09-24 12:00:00,431.42,432.15,430.9,431.51,17157.0,431.42,432.15,430.9,431.51,17157.0
2021-09-24 12:30:00,431.99,431.99,430.75,431.2,16776.0,431.99,431.99,430.75,431.2,16776.0
2021-09-24 13:00:00,431.24,431.79,430.64,431.35,17888.0,431.24,431.79,430.64,431.35,17888.0
2021-09-24 13:30:00,431.15,431.23,430.42,430.42,24000.0,431.15,431.23,430.42,430.42,24000.0
2021-09-24 14:00:00,430.53,430.95,430.25,430.94,14319.0,430.53,430.95,430.25,430.94,14319.0
2021-09-24 14:30:00,431.03,431.72,430.51,431.72,18342.0,431.03,431.72,430.51,431.72,18342.0
2021-09-24 15:00:00,431.66,432.93,431.42,432.64,17062.0,431.66,432.93,431.42,432.64,17062.0
2021-09-24 15:30:00,432.82,433.61,431.9,432.47,75866.0,432.82,433.61,431.9,432.47,75866.0
2021-09-27 09:30:00,430.48,432.97,428.23,432.97,53602.0,430.48,432.97,428.23,432.97,53602.0
2021-09-27 10:00:00,432.37,434.93,431.42,434.16,52624.0,432.37,434.93,431.42,434.16,52624.0
2021-09-27 10:30:00,433.94,434.85,430.46,430.46,39876.0,433.94,434.85,430.46,430.46,39876.0
2021-09-27 11:00:00,430.74,431.72,428.8,428.83,18427.0,430.74,431.72,428.8,428.83,18427.0
2021-09-27 11:30:00,428.79,429.65,428.0,429.65,27000.0,428.79,429.65,428.0,429.65,27000.0
2021-09-27 12:00:00,429.5,429.94,429.04,429.3,13266.0,429.5,429.94,429.04,429.3,13266.0
2021-09-27 12:30:00,429.09,429.3,427.81,429.0,37823.0,429.09,429.3,427.81,429.0,37823.0
2021-09-27 13:00:00,429.2,430.69,429.09,430.23,10610.0,429.2,430.69,429.09,430.23,10610.0
2021-09-27 13:30:00,430.36,430.76,429.96,429.96,8269.0,430.36,430.76,429.96,429.96,8269.0
2021-09-27 14:00:00,429.96,431.15,429.96,430.71,9298.0,429.96,431.15,429.96,430.71,9298.0
2021-09-27 14:30:00,430.82,431.35,430.55,430.94,20757.0,430.82,431.35,430.55,430.94,20757.0
2021-09-27 15:00:00,430.95,431.29,430.27,430.74,16915.0,430.95,431.29,430.27,430.74,16915.0
2021-09-27 15:30:00,430.77,431.57,430.39,430.72,46368.0,430.77,431.57,430.39,430.72,46368.0
2021-09-28 09:30:00,427.89,429.45,418.34,420.93,133403.0,427.89,429.45,418.34,420.93,133403.0
2021-09-28 10:00:00,420.4,421.57,415.62,417.15,68544.0,420.4,421.57,415.62,417.15,68544.0
2021-09-28 10:30:00,417.49,419.19,415.1,416.82,59282.0,417.49,419.19,415.1,416.82,59282.0
2021-09-28 11:00:00,417.0,417.46,414.26,414.84,44059.0,417.0,417.46,414.26,414.84,44059.0
2021-09-28 11:30:00,414.84,416.49,414.27,416.23,31340.0,414.84,416.49,414.27,416.23,31340.0
2021-09-28 12:00:00,416.44,417.18,415.24,416.29,22727.0,416.44,417.18,415.24,416.29,22727.0
2021-09-28 12:30:00,416.29,416.34,414.1,414.11,31363.0,416.29,416.34,414.1,414.11,31363.0
2021-09-28 13:00:00,414.43,415.78,413.77,415.39,25069.0,414.43,415.78,413.77,415.39,25069.0
2021-09-28 13:30:00,415.41,416.34,414.78,414.78,20261.0,415.41,416.34,414.78,414.78,20261.0
2021-09-28 14:00:00,414.8,416.5,413.7,416.27,27694.0,414.8,416.5,413.7,416.27,27694.0
2021-09-28 14:30:00,415.9,418.5,415.1,418.24,30966.0,415.9,418.5,415.1,418.24,30966.0
2021-09-28 15:00:00,418.27,418.5,416.26,416.35,31103.0,418.27,418.5,416.26,416.35,31103.0
2021-09-28 15:30:00,416.22,417.1,413.8,414.53,89675.0,416.22,417.1,413.8,414.53,89675.0
2021-09-29 09:30:00,418.07,419.0,413.91,417.98,50185.0,418.07,419.0,413.91,417.98,50185.0
2021-09-29 10:00:00,417.8,418.34,416.1,416.45,19069.0,417.8,418.34,416.1,416.45,19069.0
2021-09-29 10:30:00,415.5,415.92,414.22,415.36,49354.0,415.5,415.92,414.22,415.36,49354.0
2021-09-29 11:00:00,415.26,415.6,413.28,413.48,33512.0,415.26,415.6,413.28,413.48,33512.0
2021-09-29 11:30:00,413.48,414.34,412.05,413.81,36141.0,413.48,414.34,412.05,413.81,36141.0
2021-09-29 12:00:00,413.68,413.84,410.21,410.57,38345.0,413.68,413.84,410.21,410.57,38345.0
2021-09-29 12:30:00,410.39,410.89,409.25,410.41,19512.0,410.39,410.89,409.25,410.41,19512.0
2021-09-29 13:00:00,410.36,411.29,409.21,409.69,17893.0,410.36,411.29,409.21,409.69,17893.0
2021-09-29 13:30:00,409.38,410.36,408.5,410.27,19065.0,409.38,410.36,408.5,410.27,19065.0
2021-09-29 14:00:00,410.35,412.08,410.07,411.84,28117.0,410.35,412.08,410.07,411.84,28117.0
2021-09-29 14:30:00,411.78,412.62,411.58,412.56,19765.0,411.78,412.62,411.58,412.56,19765.0
2021-09-29 15:00:00,412.73,413.03,411.91,412.06,28433.0,412.73,413.03,411.91,412.06,28433.0
2021-09-29 15:30:00,412.08,412.26,409.42,410.57,63284.0,412.08,412.26,409.42,410.57,63284.0
2021-09-30 09:30:00,410.88,411.5,407.46,407.88,33334.0,410.88,411.5,407.46,407.88,33334.0
2021-09-30 10:00:00,407.85,408.48,406.1,406.36,26529.0,407.85,408.48,406.1,406.36,26529.0
2021-09-30 10:30:00,406.17,407.03,404.11,404.19,30408.0,406.17,407.03,404.11,404.19,30408.0
2021-09-30 11:00:00,404.4,406.32,404.17,405.77,17492.0,404.4,406.32,404.17,405.77,17492.0
2021-09-30 11:30:00,405.99,405.99,403.32,405.0,30612.0,405.99,405.99,403.32,405.0,30612.0
2021-09-30 12:00:00,404.94,405.18,403.91,404.15,20638.0,404.94,405.18,403.91,404.15,20638.0
2021-09-30 12:30:00,403.82,406.32,403.32,406.31,23508.0,403.82,406.32,403.32,406.31,23508.0
2021-09-30 13:00:00,406.27,407.05,405.63,405.81,29024.0,406.27,407.05,405.63,405.81,29024.0
2021-09-30 13:30:00,405.8,406.84,405.26,405.62,23153.0,405.8,406.84,405.26,405.62,23153.0
2021-09-30 14:00:00,405.58,407.5,405.57,407.48,17934.0,405.58,407.5,405.57,407.48,17934.0
2021-09-30 14:30:00,407.63,408.38,406.73,407.46,18687.0,407.63,408.38,406.73,407.46,18687.0
2021-09-30 15:00:00,407.24,408.46,406.74,406.81,20621.0,407.24,408.46,406.74,406.81,20621.0
2021-09-30 15:30:00,406.69,407.55,404.26,404.65,63683.0,406.69,407.55,404.26,404.65,63683.0
2021-10-01 09:30:00,407.52,408.19,401.6,403.8,39049.0,407.52,408.19,401.6,403.8,39049.0
2021-10-01 10:00:00,403.4,404.38,400.39,401.28,43327.0,403.4,404.38,400.39,401.28,43327.0
2021-10-01 10:30:00,400.81,401.6,399.57,400.73,37358.0,400.81,401.6,399.57,400.73,37358.0
2021-10-01 11:00:00,400.41,402.88,400.0,401.79,42784.0,400.41,402.88,400.0,401.79,42784.0
2021-10-01 11:30:00,401.9,403.18,401.38,401.43,19387.0,401.9,403.18,401.38,401.43,19387.0
2021-10-01 12:00:00,401.82,402.03,400.29,400.38,14335.0,401.82,402.03,400.29,400.38,14335.0
2021-10-01 12:30:00,400.34,400.64,399.51,400.16,16448.0,400.34,400.64,399.51,400.16,16448.0
2021-10-01 13:00:00,400.09,400.64,399.38,400.21,14599.0,400.09,400.64,399.38,400.21,14599.0
2021-10-01 13:30:00,400.54,401.57,400.43,400.63,14784.0,400.54,401.57,400.43,400.63,14784.0
2021-10-01 14:00:00,400.63,401.73,400.63,400.97,16727.0,400.63,401.73,400.63,400.97,16727.0
2021-10-01 14:30:00,400.81,401.86,400.81,401.63,18914.0,400.81,401.86,400.81,401.63,18914.0
2021-10-01 15:00:00,401.68,402.52,401.22,401.34,22578.0,401.68,402.52,401.22,401.34,22578.0
2021-10-01 15:30:00,401.21,402.9,400.86,401.35,66019.0,401.21,402.9,400.86,401.35,66019.0
2021-10-04 09:30:00,401.31,401.47,397.5,401.07,53343.0,401.31,401.47,397.5,401.07,53343.0
2021-10-04 10:00:00,401.05,401.05,397.26,398.45,42763.0,401.05,401.05,397.26,398.45,42763.0
2021-10-04 10:30:00,398.3,398.45,395.27,395.98,43150.0,398.3,398.45,395.27,395.98,43150.0
2021-10-04 11:00:00,395.75,398.62,394.89,397.67,40344.0,395.75,398.62,394.89,397.67,40344.0
2021-10-04 11:30:00,397.77,397.8,395.44,397.16,20913.0,397.77,397.8,395.44,397.16,20913.0
2021-10-04 12:00:00,396.82,397.17,395.36,395.36,13542.0,396.82,397.17,395.36,395.36,13542.0
2021-10-04 12:30:00,395.33,395.92,394.79,395.65,22956.0,395.33,395.92,394.79,395.65,22956.0
2021-10-04 13:00:00,395.65,396.52,394.64,395.62,22896.0,395.65,396.52,394.64,395.62,22896.0
2021-10-04 13:30:00,396.41,396.49,394.3,394.75,26512.0,396.41,396.49,394.3,394.75,26512.0
2021-10-04 14:00:00,394.71,395.64,393.71,393.88,45381.0,394.71,395.64,393.71,393.88,45381.0
2021-10-04 14:30:00,393.84,394.35,392.88,393.07,34957.0,393.84,394.35,392.88,393.07,34957.0
2021-10-04 15:00:00,393.22,394.69,391.68,392.1,43169.0,393.22,394.69,391.68,392.1,43169.0
2021-10-04 15:30:00,392.19,392.7,390.41,392.57,112907.0,392.19,392.7,390.41,392.57,112907.0
2021-10-05 09:30:00,399.07,402.32,397.99,400.9,73046.0,399.07,402.32,397.99,400.9,73046.0
2021-10-05 10:00:00,400.94,402.87,400.5,401.82,34747.0,400.94,402.87,400.5,401.82,34747.0
2021-10-05 10:30:00,402.16,404.55,401.92,403.5,35110.0,402.16,404.55,401.92,403.5,35110.0
2021-10-05 11:00:00,403.79,404.69,402.64,404.2,33115.0,403.79,404.69,402.64,404.2,33115.0
2021-10-05 11:30:00,404.36,404.81,401.61,402.53,14373.0,404.36,404.81,401.61,402.53,14373.0
2021-10-05 12:00:00,402.37,404.6,402.31,404.4,24911.0,402.37,404.6,402.31,404.4,24911.0
2021-10-05 12:30:00,404.29,404.39,402.08,402.43,12114.0,404.29,404.39,402.08,402.43,12114.0
2021-10-05 13:00:00,402.41,402.41,401.16,401.69,13976.0,402.41,402.41,401.16,401.69,13976.0
2021-10-05 13:30:00,401.82,402.38,401.53,402.17,14274.0,401.82,402.38,401.53,402.17,14274.0
2021-10-05 14:00:00,402.07,402.22,400.22,400.63,15076.0,402.07,402.22,400.22,400.63,15076.0
2021-10-05 14:30:00,400.75,401.01,399.46,400.28,19072.0,400.75,401.01,399.46,400.28,19072.0
2021-10-05 15:00:00,400.13,400.59,399.01,399.01,17001.0,400.13,400.59,399.01,399.01,17001.0
2021-10-05 15:30:00,399.15,399.29,396.68,397.12,79756.0,399.15,399.29,396.68,397.12,79756.0
2021-10-06 09:30:00,392.66,397.9,392.52,395.86,52679.0,392.66,397.9,392.52,395.86,52679.0
2021-10-06 10:00:00,395.37,398.66,393.84,397.18,39369.0,395.37,398.66,393.84,397.18,39369.0
2021-10-06 10:30:00,396.89,399.38,396.89,398.54,29269.0,396.89,399.38,396.89,398.54,29269.0
2021-10-06 11:00:00,398.93,399.03,395.54,396.25,17926.0,398.93,399.03,395.54,396.25,17926.0
2021-10-06 11:30:00,396.1,398.84,395.82,398.5,14655.0,396.1,398.84,395.82,398.5,14655.0
2021-10-06 12:00:00,398.35,398.59,395.6,395.9,19475.0,398.35,398.59,395.6,395.9,19475.0
2021-10-06 12:30:00,396.12,397.23,395.88,396.49,15318.0,396.12,397.23,395.88,396.49,15318.0
2021-10-06 13:00:00,396.54,397.9,395.4,397.9,15980.0,396.54,397.9,395.4,397.9,15980.0
2021-10-06 13:30:00,397.78,399.75,397.7,398.96,22776.0,397.78,399.75,397.7,398.96,22776.0
2021-10-06 14:00:00,399.44,400.47,398.67,399.75,19785.0,399.44,400.47,398.67,399.75,19785.0
2021-10-06 14:30:00,399.46,400.68,399.32,399.54,27005.0,399.46,400.68,399.32,399.54,27005.0
2021-10-06 15:00:00,399.63,400.4,399.42,400.12,32436.0,399.63,400.4,399.42,400.12,32436.0
2021-10-06 15:30:00,400.12,400.15,397.49,398.51,71507.0,400.12,400.15,397.49,398.51,71507.0
2021-10-07 09:30:00,401.01,408.02,401.01,406.98,52709.0,401.01,408.02,401.01,406.98,52709.0
2021-10-07 10:00:00,406.61,408.61,406.16,408.1,32264.0,406.61,408.61,406.16,408.1,32264.0
2021-10-07 10:30:00,408.15,408.6,407.26,407.33,27063.0,408.15,408.6,407.26,407.33,27063.0
2021-10-07 11:00:00,407.37,407.77,406.32,407.28,18019.0,407.37,407.77,406.32,407.28,18019.0
2021-10-07 11:30:00,407.27,407.9,406.53,407.4,12473.0,407.27,407.9,406.53,407.4,12473.0
2021-10-07 12:00:00,407.31,407.31,405.5,405.69,9673.0,407.31,407.31,405.5,405.69,9673.0
2021-10-07 12:30:00,405.97,406.2,405.36,405.96,11322.0,405.97,406.2,405.36,405.96,11322.0
2021-10-07 13:00:00,405.76,405.81,405.09,405.44,8879.0,405.76,405.81,405.09,405.44,8879.0
2021-10-07 13:30:00,405.41,405.41,404.23,404.29,8780.0,405.41,405.41,404.23,404.29,8780.0
2021-10-07 14:00:00,404.3,404.49,403.14,403.14,11225.0,404.3,404.49,403.14,403.14,11225.0
2021-10-07 14:30:00,403.27,403.43,401.97,401.97,12420.0,403.27,403.43,401.97,401.97,12420.0
2021-10-07 15:00:00,402.02,402.41,399.23,400.11,44492.0,402.02,402.41,399.23,400.11,44492.0
2021-10-07 15:30:00,399.95,400.38,398.4,399.65,91039.0,399.95,400.38,398.4,399.65,91039.0
2021-10-08 09:30:00,401.6,401.76,396.06,397.36,32320.0,401.6,401.76,396.06,397.36,32320.0
2021-10-08 10:00:00,397.24,399.8,397.24,397.66,20494.0,397.24,399.8,397.24,397.66,20494.0
2021-10-08 10:30:00,397.72,398.13,394.9,396.2,36257.0,397.72,398.13,394.9,396.2,36257.0
2021-10-08 11:00:00,396.3,396.43,394.48,394.75,20084.0,396.3,396.43,394.48,394.75,20084.0
2021-10-08 11:30:00,394.75,395.08,393.72,394.21,11523.0,394.75,395.08,393.72,394.21,11523.0
2021-10-08 12:00:00,394.57,395.53,393.98,395.48,14637.0,394.57,395.53,393.98,395.48,14637.0
2021-10-08 12:30:00,395.39,397.82,395.23,397.28,29015.0,395.39,397.82,395.23,397.28,29015.0
2021-10-08 13:00:00,397.21,397.44,395.86,396.05,10241.0,397.21,397.44,395.86,396.05,10241.0
2021-10-08 13:30:00,395.8,397.36,395.7,397.0,13090.0,395.8,397.36,395.7,397.0,13090.0
2021-10-08 14:00:00,397.1,398.32,396.99,398.32,9400.0,397.1,398.32,396.99,398.32,9400.0
2021-10-08 14:30:00,398.5,398.8,398.25,398.4,14586.0,398.5,398.8,398.25,398.4,14586.0
2021-10-08 15:00:00,398.45,398.87,398.04,398.21,13195.0,398.45,398.87,398.04,398.21,13195.0
2021-10-08 15:30:00,398.13,398.13,396.85,397.34,41487.0,398.13,398.13,396.85,397.34,41487.0
2021-10-11 09:30:00,399.4,399.4,395.77,396.11,52061.0,399.4,399.4,395.77,396.11,52061.0
2021-10-11 10:00:00,396.38,398.92,396.31,397.5,11860.0,396.38,398.92,396.31,397.5,11860.0
2021-10-11 10:30:00,397.88,398.09,394.84,394.84,27922.0,397.88,398.09,394.84,394.84,27922.0
2021-10-11 11:00:00,395.06,395.32,394.06,395.03,33142.0,395.06,395.32,394.06,395.03,33142.0
2021-10-11 11:30:00,394.94,395.39,393.86,394.0,23372.0,394.94,395.39,393.86,394.0,23372.0
2021-10-11 12:00:00,393.9,393.97,390.62,391.1,84977.0,393.9,393.97,390.62,391.1,84977.0
2021-10-11 12:30:00,391.1,391.38,389.64,390.18,45759.0,391.1,391.38,389.64,390.18,45759.0
2021-10-11 13:00:00,390.21,390.23,388.63,388.91,24223.0,390.21,390.23,388.63,388.91,24223.0
2021-10-11 13:30:00,388.94,389.76,388.61,389.34,15398.0,388.94,389.76,388.61,389.34,15398.0
2021-10-11 14:00:00,389.21,389.55,388.64,388.73,16212.0,389.21,389.55,388.64,388.73,16212.0
2021-10-11 14:30:00,388.94,389.22,388.34,388.92,17194.0,388.94,389.22,388.34,388.92,17194.0
2021-10-11 15:00:00,388.79,389.08,387.79,387.79,25167.0,388.79,389.08,387.79,387.79,25167.0
2021-10-11 15:30:00,387.65,387.78,385.61,386.26,83858.0,387.65,387.78,385.61,386.26,83858.0
2021-10-12 09:30:00,388.44,389.74,385.32,385.43,39246.0,388.44,389.74,385.32,385.43,39246.0
2021-10-12 10:00:00,385.25,388.98,385.25,387.69,26731.0,385.25,388.98,385.25,387.69,26731.0
2021-10-12 10:30:00,387.66,387.89,385.88,386.38,31924.0,387.66,387.89,385.88,386.38,31924.0
2021-10-12 11:00:00,386.25,387.68,385.19,385.77,32749.0,386.25,387.68,385.19,385.77,32749.0
2021-10-12 11:30:00,386.05,387.04,385.11,387.03,34616.0,386.05,387.04,385.11,387.03,34616.0
2021-10-12 12:00:00,387.22,389.07,387.22,387.37,33573.0,387.22,389.07,387.22,387.37,33573.0
2021-10-12 12:30:00,387.55,387.55,386.34,386.54,15913.0,387.55,387.55,386.34,386.54,15913.0
2021-10-12 13:00:00,386.65,386.65,385.17,385.94,18743.0,386.65,386.65,385.17,385.94,18743.0
2021-10-12 13:30:00,385.87,386.7,385.6,386.03,12643.0,385.87,386.7,385.6,386.03,12643.0
2021-10-12 14:00:00,385.85,387.91,385.65,387.25,20091.0,385.85,387.91,385.65,387.25,20091.0
2021-10-12 14:30:00,387.26,387.27,385.34,385.43,28958.0,387.26,387.27,385.34,385.43,28958.0
2021-10-12 15:00:00,385.49,385.54,384.28,384.54,52408.0,385.49,385.54,384.28,384.54,52408.0
2021-10-12 15:30:00,384.44,385.07,383.24,384.5,102958.0,384.44,385.07,383.24,384.5,102958.0
2021-10-13 09:30:00,390.4,392.5,388.33,390.19,88795.0,390.4,392.5,388.33,390.19,88795.0
2021-10-13 10:00:00,390.39,391.79,389.5,389.67,78176.0,390.39,391.79,389.5,389.67,78176.0
2021-10-13 10:30:00,389.49,392.26,389.32,389.78,37494.0,389.49,392.26,389.32,389.78,37494.0
2021-10-13 11:00:00,389.88,392.5,389.87,390.48,20144.0,389.88,392.5,389.87,390.48,20144.0
2021-10-13 11:30:00,390.4,391.45,388.71,390.83,13189.0,390.4,391.45,388.71,390.83,13189.0
2021-10-13 12:00:00,390.96,394.0,390.96,394.0,51245.0,390.96,394.0,390.96,394.0,51245.0
2021-10-13 12:30:00,394.23,395.48,393.92,395.19,44193.0,394.23,395.48,393.92,395.19,44193.0
2021-10-13 13:00:00,395.19,396.56,394.91,396.45,38239.0,395.19,396.56,394.91,396.45,38239.0
2021-10-13 13:30:00,396.44,398.64,396.35,398.24,98852.0,396.44,398.64,396.35,398.24,98852.0
2021-10-13 14:00:00,398.0,399.53,397.7,399.35,73927.0,398.0,399.53,397.7,399.35,73927.0
2021-10-13 14:30:00,399.33,399.57,397.55,398.9,64643.0,399.33,399.57,397.55,398.9,64643.0
2021-10-13 15:00:00,398.9,399.83,397.9,399.39,56905.0,398.9,399.83,397.9,399.39,56905.0
2021-10-13 15:30:00,399.32,402.07,398.99,400.71,204288.0,399.32,402.07,398.99,400.71,204288.0
2021-10-14 09:30:00,404.48,407.5,402.08,407.44,57458.0,404.48,407.5,402.08,407.44,57458.0
2021-10-14 10:00:00,407.62,409.2,406.37,406.92,32637.0,407.62,409.2,406.37,406.92,32637.0
2021-10-14 10:30:00,407.07,407.4,405.77,406.49,24218.0,407.07,407.4,405.77,406.49,24218.0
2021-10-14 11:00:00,406.62,406.76,405.42,405.6,15984.0,406.62,406.76,405.42,405.6,15984.0
2021-10-14 11:30:00,405.58,407.65,405.58,407.55,25053.0,405.58,407.65,405.58,407.55,25053.0
2021-10-14 12:00:00,407.5,408.0,407.22,407.71,14271.0,407.5,408.0,407.22,407.71,14271.0
2021-10-14 12:30:00,407.72,408.51,407.61,408.42,22199.0,407.72,408.51,407.61,408.42,22199.0
2021-10-14 13:00:00,408.36,408.36,406.73,406.92,16557.0,408.36,408.36,406.73,406.92,16557.0
2021-10-14 13:30:00,407.02,408.68,407.01,408.67,18532.0,407.02,408.68,407.01,408.67,18532.0
2021-10-14 14:00:00,408.61,409.5,408.19,409.45,20947.0,408.61,409.5,408.19,409.45,20947.0
2021-10-14 14:30:00,409.52,410.68,409.11,410.16,33909.0,409.52,410.68,409.11,410.16,33909.0
2021-10-14 15:00:00,410.03,410.03,408.7,409.62,17922.0,410.03,410.03,408.7,409.62,17922.0
2021-10-14 15:30:00,409.44,409.57,406.76,407.17,82235.0,409.44,409.57,406.76,407.17,82235.0
2021-10-15 09:30:00,408.09,409.41,403.0,404.97,54492.0,408.09,409.41,403.0,404.97,54492.0
2021-10-15 10:00:00,404.8,407.8,404.0,406.06,44143.0,404.8,407.8,404.0,406.06,44143.0
2021-10-15 10:30:00,406.01,406.5,404.9,406.5,24459.0,406.01,406.5,404.9,406.5,24459.0
2021-10-15 11:00:00,406.5,406.65,405.06,405.27,29233.0,406.5,406.65,405.06,405.27,29233.0
2021-10-15 11:30:00,405.11,405.18,403.33,403.75,14511.0,405.11,405.18,403.33,403.75,14511.0
2021-10-15 12:00:00,403.75,405.5,403.67,405.5,7611.0,403.75,405.5,403.67,405.5,7611.0
2021-10-15 12:30:00,405.51,406.2,404.45,404.81,21102.0,405.51,406.2,404.45,404.81,21102.0
2021-10-15 13:00:00,404.67,404.69,403.81,404.46,27047.0,404.67,404.69,403.81,404.46,27047.0
2021-10-15 13:30:00,404.46,405.3,404.36,404.57,12855.0,404.46,405.3,404.36,404.57,12855.0
2021-10-15 14:00:00,404.53,405.56,404.45,405.51,11220.0,404.53,405.56,404.45,405.51,11220.0
2021-10-15 14:30:00,405.32,405.46,403.65,403.9,28831.0,405.32,405.46,403.65,403.9,28831.0
2021-10-15 15:00:00,403.8,404.09,403.11,404.09,113664.0,403.8,404.09,403.11,404.09,113664.0
2021-10-15 15:30:00,404.15,404.64,403.17,403.62,83235.0,404.15,404.64,403.17,403.62,83235.0
2021-10-18 09:30:00,401.61,405.58,400.3,405.14,25486.0,401.61,405.58,400.3,405.14,25486.0
2021-10-18 10:00:00,404.92,409.39,404.92,409.39,20497.0,404.92,409.39,404.92,409.39,20497.0
2021-10-18 10:30:00,409.27,410.64,408.98,410.4,29061.0,409.27,410.64,408.98,410.4,29061.0
2021-10-18 11:00:00,410.48,412.11,410.48,410.93,20171.0,410.48,412.11,410.48,410.93,20171.0
2021-10-18 11:30:00,410.6,412.46,410.59,412.02,11830.0,410.6,412.46,410.59,412.02,11830.0
2021-10-18 12:00:00,411.79,412.93,411.44,411.6,14798.0,411.79,412.93,411.44,411.6,14798.0
2021-10-18 12:30:00,411.72,414.09,411.72,414.06,23757.0,411.72,414.09,411.72,414.06,23757.0
2021-10-18 13:00:00,414.07,415.18,413.94,414.79,13944.0,414.07,415.18,413.94,414.79,13944.0
2021-10-18 13:30:00,414.76,415.95,414.55,415.79,17232.0,414.76,415.95,414.55,415.79,17232.0
2021-10-18 14:00:00,415.78,416.16,415.37,416.14,18505.0,415.78,416.16,415.37,416.14,18505.0
2021-10-18 14:30:00,416.23,417.25,415.78,416.65,14895.0,416.23,417.25,415.78,416.65,14895.0
2021-10-18 15:00:00,416.6,417.27,415.78,417.03,22359.0,416.6,417.27,415.78,417.03,22359.0
2021-10-18 15:30:00,416.97,417.62,416.09,417.38,75391.0,416.97,417.62,416.09,417.38,75391.0
2021-10-19 09:30:00,417.64,420.58,416.38,419.06,28986.0,417.64,420.58,416.38,419.06,28986.0
2021-10-19 10:00:00,418.43,418.86,416.84,417.86,13058.0,418.43,418.86,416.84,417.86,13058.0
2021-10-19 10:30:00,417.73,417.86,415.35,416.92,9973.0,417.73,417.86,415.35,416.92,9973.0
2021-10-19 11:00:00,417.0,418.47,417.0,418.3,14955.0,417.0,418.47,417.0,418.3,14955.0
2021-10-19 11:30:00,418.77,418.85,417.38,417.59,13145.0,418.77,418.85,417.38,417.59,13145.0
2021-10-19 12:00:00,417.4,417.45,415.87,416.42,24009.0,417.4,417.45,415.87,416.42,24009.0
2021-10-19 12:30:00,416.55,417.78,416.42,417.37,15215.0,416.55,417.78,416.42,417.37,15215.0
2021-10-19 13:00:00,417.57,417.85,417.08,417.32,6937.0,417.57,417.85,417.08,417.32,6937.0
2021-10-19 13:30:00,417.24,418.23,417.03,417.4,14844.0,417.24,418.23,417.03,417.4,14844.0
2021-10-19 14:00:00,417.35,417.63,416.53,416.58,6108.0,417.35,417.63,416.53,416.58,6108.0
2021-10-19 14:30:00,416.5,416.51,414.72,414.95,17661.0,416.5,416.51,414.72,414.95,17661.0
2021-10-19 15:00:00,414.95,416.25,414.31,416.11,12293.0,414.95,416.25,414.31,416.11,12293.0
2021-10-19 15:30:00,415.99,416.7,415.18,416.62,44006.0,415.99,416.7,415.18,416.62,44006.0
2021-10-20 09:30:00,419.61,421.51,418.25,420.17,33660.0,419.61,421.51,418.25,420.17,33660.0
2021-10-20 10:00:00,420.32,423.75,419.27,423.47,27570.0,420.32,423.75,419.27,423.47,27570.0
2021-10-20 10:30:00,423.47,423.9,420.97,421.17,14701.0,423.47,423.9,420.97,421.17,14701.0
2021-10-20 11:00:00,420.93,420.93,419.5,419.83,14468.0,420.93,420.93,419.5,419.83,14468.0
2021-10-20 11:30:00,419.91,421.33,419.61,420.89,10995.0,419.91,421.33,419.61,420.89,10995.0
2021-10-20 12:00:00,420.79,420.99,418.98,418.98,7619.0,420.79,420.99,418.98,418.98,7619.0
2021-10-20 12:30:00,418.83,419.02,418.33,418.76,8100.0,418.83,419.02,418.33,418.76,8100.0
2021-10-20 13:00:00,418.81,418.81,416.41,417.32,10419.0,418.81,418.81,416.41,417.32,10419.0
2021-10-20 13:30:00,417.1,417.27,416.74,416.84,10596.0,417.1,417.27,416.74,416.84,10596.0
2021-10-20 14:00:00,416.94,417.13,416.34,416.66,8171.0,416.94,417.13,416.34,416.66,8171.0
2021-10-20 14:30:00,416.65,416.79,415.2,415.42,18679.0,416.65,416.79,415.2,415.42,18679.0
2021-10-20 15:00:00,415.22,415.63,414.51,414.59,23692.0,415.22,415.63,414.51,414.59,23692.0
2021-10-20 15:30:00,414.6,414.93,413.66,414.63,66030.0,414.6,414.93,413.66,414.63,66030.0
2021-10-21 09:30:00,416.27,419.65,416.14,417.83,30259.0,416.27,419.65,416.14,417.83,30259.0
2021-10-21 10:00:00,417.96,421.95,417.77,420.0,37175.0,417.96,421.95,417.77,420.0,37175.0
2021-10-21 10:30:00,420.56,421.8,420.36,420.79,10673.0,420.56,421.8,420.36,420.79,10673.0
2021-10-21 11:00:00,420.49,421.41,420.27,421.02,17981.0,420.49,421.41,420.27,421.02,17981.0
2021-10-21 11:30:00,421.11,421.84,420.84,421.71,12149.0,421.11,421.84,420.84,421.71,12149.0
2021-10-21 12:00:00,421.67,422.05,420.93,421.12,11112.0,421.67,422.05,420.93,421.12,11112.0
2021-10-21 12:30:00,421.07,422.69,420.58,422.69,8725.0,421.07,422.69,420.58,422.69,8725.0
2021-10-21 13:00:00,422.7,422.7,421.81,422.28,6881.0,422.7,422.7,421.81,422.28,6881.0
2021-10-21 13:30:00,422.1,422.8,421.65,421.65,12112.0,422.1,422.8,421.65,421.65,12112.0
2021-10-21 14:00:00,421.66,423.89,421.57,423.89,21603.0,421.66,423.89,421.57,423.89,21603.0
2021-10-21 14:30:00,423.69,423.97,423.12,423.61,15622.0,423.69,423.97,423.12,423.61,15622.0
2021-10-21 15:00:00,423.76,424.56,423.66,424.56,20547.0,423.76,424.56,423.66,424.56,20547.0
2021-10-21 15:30:00,424.58,424.85,423.57,423.95,39694.0,424.58,424.85,423.57,423.95,39694.0
2021-10-22 09:30:00,422.49,423.74,420.0,422.12,23613.0,422.49,423.74,420.0,422.12,23613.0
2021-10-22 10:00:00,422.0,424.57,420.91,424.57,15496.0,422.0,424.57,420.91,424.57,15496.0
2021-10-22 10:30:00,424.57,424.57,421.99,423.22,20465.0,424.57,424.57,421.99,423.22,20465.0
2021-10-22 11:00:00,423.3,423.99,420.06,420.6,15454.0,423.3,423.99,420.06,420.6,15454.0
2021-10-22 11:30:00,420.59,420.59,418.9,420.06,17558.0,420.59,420.59,418.9,420.06,17558.0
2021-10-22 12:00:00,420.03,422.15,419.63,422.15,6700.0,420.03,422.15,419.63,422.15,6700.0
2021-10-22 12:30:00,422.6,423.78,422.38,422.87,5980.0,422.6,423.78,422.38,422.87,5980.0
2021-10-22 13:00:00,423.08,423.67,422.94,423.37,7476.0,423.08,423.67,422.94,423.37,7476.0
2021-10-22 13:30:00,423.24,423.74,422.1,422.14,6102.0,423.24,423.74,422.1,422.14,6102.0
2021-10-22 14:00:00,422.27,422.75,422.13,422.61,7569.0,422.27,422.75,422.13,422.61,7569.0
2021-10-22 14:30:00,422.95,423.27,422.11,422.28,9281.0,422.95,423.27,422.11,422.28,9281.0
2021-10-22 15:00:00,422.04,422.44,421.75,422.03,6603.0,422.04,422.44,421.75,422.03,6603.0
2021-10-22 15:30:00,422.35,422.6,420.8,421.59,46801.0,422.35,422.6,420.8,421.59,46801.0
2021-10-25 09:30:00,423.74,427.74,423.03,426.87,41804.0,423.74,427.74,423.03,426.87,41804.0
2021-10-25 10:00:00,427.26,430.0,427.25,429.28,28975.0,427.26,430.0,427.25,429.28,28975.0
2021-10-25 10:30:00,429.59,429.63,427.99,428.63,17411.0,429.59,429.63,427.99,428.63,17411.0
2021-10-25 11:00:00,428.43,429.66,428.12,428.75,19746.0,428.43,429.66,428.12,428.75,19746.0
2021-10-25 11:30:00,428.8,428.8,426.86,428.01,14357.0,428.8,428.8,426.86,428.01,14357.0
2021-10-25 12:00:00,428.05,428.73,428.05,428.2,9492.0,428.05,428.73,428.05,428.2,9492.0
2021-10-25 12:30:00,428.38,429.12,427.99,428.32,14277.0,428.38,429.12,427.99,428.32,14277.0
2021-10-25 13:00:00,428.34,428.73,427.96,428.18,6079.0,428.34,428.73,427.96,428.18,6079.0
2021-10-25 13:30:00,428.31,429.15,428.3,428.46,10574.0,428.31,429.15,428.3,428.46,10574.0
2021-10-25 14:00:00,428.4,429.24,428.2,428.86,14910.0,428.4,429.24,428.2,428.86,14910.0
2021-10-25 14:30:00,429.0,429.32,428.21,428.72,17894.0,429.0,429.32,428.21,428.72,17894.0
2021-10-25 15:00:00,428.63,428.82,428.0,428.3,12177.0,428.63,428.82,428.0,428.3,12177.0
2021-10-25 15:30:00,428.49,428.95,427.62,427.72,57601.0,428.49,428.95,427.62,427.72,57601.0
2021-10-26 09:30:00,431.0,433.84,429.71,432.83,33887.0,431.0,433.84,429.71,432.83,33887.0
2021-10-26 10:00:00,432.69,434.98,432.36,433.64,36276.0,432.69,434.98,432.36,433.64,36276.0
2021-10-26 10:30:00,433.3,435.0,432.8,433.71,31254.0,433.3,435.0,432.8,433.71,31254.0
2021-10-26 11:00:00,433.62,434.81,433.34,434.71,13082.0,433.62,434.81,433.34,434.71,13082.0
2021-10-26 11:30:00,434.79,434.79,430.94,431.19,10225.0,434.79,434.79,430.94,431.19,10225.0
2021-10-26 12:00:00,430.93,431.07,430.27,430.47,6625.0,430.93,431.07,430.27,430.47,6625.0
2021-10-26 12:30:00,430.16,430.44,427.11,428.84,21897.0,430.16,430.44,427.11,428.84,21897.0
2021-10-26 13:00:00,428.4,429.24,427.65,429.1,28451.0,428.4,429.24,427.65,429.1,28451.0
2021-10-26 13:30:00,429.1,430.5,429.1,429.8,6022.0,429.1,430.5,429.1,429.8,6022.0
2021-10-26 14:00:00,429.9,431.39,429.76,430.67,11546.0,429.9,431.39,429.76,430.67,11546.0
2021-10-26 14:30:00,430.71,430.99,429.89,430.78,11572.0,430.71,430.99,429.89,430.78,11572.0
2021-10-26 15:00:00,430.81,432.11,430.81,431.33,12583.0,430.81,432.11,430.81,431.33,12583.0
2021-10-26 15:30:00,431.37,433.36,430.91,432.66,69997.0,431.37,433.36,430.91,432.66,69997.0
2021-10-27 09:30:00,432.95,433.9,429.68,432.08,24789.0,432.95,433.9,429.68,432.08,24789.0
2021-10-27 10:00:00,431.74,431.99,428.77,428.85,11661.0,431.74,431.99,428.77,428.85,11661.0
2021-10-27 10:30:00,428.94,430.9,428.0,430.18,12091.0,428.94,430.9,428.0,430.18,12091.0
2021-10-27 11:00:00,430.21,432.57,429.94,431.94,12135.0,430.21,432.57,429.94,431.94,12135.0
2021-10-27 11:30:00,432.24,433.61,431.96,433.49,10085.0,432.24,433.61,431.96,433.49,10085.0
2021-10-27 12:00:00,433.72,435.64,433.55,435.08,19912.0,433.72,435.64,433.55,435.08,19912.0
2021-10-27 12:30:00,435.27,436.65,435.18,436.34,14079.0,435.27,436.65,435.18,436.34,14079.0
2021-10-27 13:00:00,436.48,438.24,436.38,437.55,17110.0,436.48,438.24,436.38,437.55,17110.0
2021-10-27 13:30:00,437.8,438.24,437.22,437.91,18821.0,437.8,438.24,437.22,437.91,18821.0
2021-10-27 14:00:00,437.76,438.16,437.26,437.47,23825.0,437.76,438.16,437.26,437.47,23825.0
2021-10-27 14:30:00,437.63,438.36,437.16,438.17,13078.0,437.63,438.36,437.16,438.17,13078.0
2021-10-27 15:00:00,438.02,438.17,435.27,435.93,22187.0,438.02,438.17,435.27,435.93,22187.0
2021-10-27 15:30:00,435.85,435.93,433.49,433.7,41441.0,435.85,435.93,433.49,433.7,41441.0
2021-10-28 09:30:00,435.31,439.56,435.31,439.16,38400.0,435.31,439.56,435.31,439.16,38400.0
2021-10-28 10:00:00,439.4,440.97,438.04,440.41,35888.0,439.4,440.97,438.04,440.41,35888.0
2021-10-28 10:30:00,440.39,441.55,439.64,439.9,69377.0,440.39,441.55,439.64,439.9,69377.0
2021-10-28 11:00:00,439.87,442.79,438.76,442.5,49196.0,439.87,442.79,438.76,442.5,49196.0
2021-10-28 11:30:00,442.79,442.93,441.47,442.15,16239.0,442.79,442.93,441.47,442.15,16239.0
2021-10-28 12:00:00,442.3,443.58,442.3,442.36,24608.0,442.3,443.58,442.3,442.36,24608.0
2021-10-28 12:30:00,442.34,442.65,440.3,440.34,9948.0,442.34,442.65,440.3,440.34,9948.0
2021-10-28 13:00:00,440.57,442.0,440.5,441.85,13391.0,440.57,442.0,440.5,441.85,13391.0
2021-10-28 13:30:00,441.95,442.66,441.8,442.46,8246.0,441.95,442.66,441.8,442.46,8246.0
2021-10-28 14:00:00,442.62,443.5,442.62,443.33,14635.0,442.62,443.5,442.62,443.33,14635.0
2021-10-28 14:30:00,443.37,443.59,442.13,442.83,13273.0,443.37,443.59,442.13,442.83,13273.0
2021-10-28 15:00:00,442.94,443.19,442.45,442.84,12489.0,442.94,443.19,442.45,442.84,12489.0
2021-10-28 15:30:00,442.72,443.6,442.5,443.44,38679.0,442.72,443.6,442.5,443.44,38679.0
2021-10-29 09:30:00,446.62,456.96,446.08,456.51,150578.0,446.62,456.96,446.08,456.51,150578.0
2021-10-29 10:00:00,456.99,460.04,455.58,459.81,93184.0,456.99,460.04,455.58,459.81,93184.0
2021-10-29 10:30:00,460.05,460.19,456.1,456.51,47599.0,460.05,460.19,456.1,456.51,47599.0
2021-10-29 11:00:00,456.58,459.88,456.22,459.11,49379.0,456.58,459.88,456.22,459.11,49379.0
2021-10-29 11:30:00,459.11,462.25,459.03,461.5,57220.0,459.11,462.25,459.03,461.5,57220.0
2021-10-29 12:00:00,461.3,463.8,460.99,463.31,35854.0,461.3,463.8,460.99,463.31,35854.0
2021-10-29 12:30:00,463.46,464.0,461.6,462.01,20523.0,463.46,464.0,461.6,462.01,20523.0
2021-10-29 13:00:00,461.87,463.48,461.87,463.48,15152.0,461.87,463.48,461.87,463.48,15152.0
2021-10-29 13:30:00,463.34,463.66,462.54,463.17,32886.0,463.34,463.66,462.54,463.17,32886.0
2021-10-29 14:00:00,462.83,464.41,462.83,463.06,23040.0,462.83,464.41,462.83,463.06,23040.0
2021-10-29 14:30:00,463.15,463.73,462.53,463.5,23924.0,463.15,463.73,462.53,463.5,23924.0
2021-10-29 15:00:00,463.6,464.27,463.4,463.64,25836.0,463.6,464.27,463.4,463.64,25836.0
2021-10-29 15:30:00,463.98,467.04,463.62,466.34,131872.0,463.98,467.04,463.62,466.34,131872.0
2021-11-01 09:30:00,468.0,469.44,462.2,466.11,72153.0,468.0,469.44,462.2,466.11,72153.0
2021-11-01 10:00:00,466.11,466.11,463.73,465.16,46115.0,466.11,466.11,463.73,465.16,46115.0
2021-11-01 10:30:00,465.28,465.53,463.51,463.88,16560.0,465.28,465.53,463.51,463.88,16560.0
2021-11-01 11:00:00,463.92,464.22,461.68,461.79,24800.0,463.92,464.22,461.68,461.79,24800.0
2021-11-01 11:30:00,462.2,463.4,462.19,462.39,9685.0,462.2,463.4,462.19,462.39,9685.0
2021-11-01 12:00:00,462.48,465.0,462.3,464.15,11583.0,462.48,465.0,462.3,464.15,11583.0
2021-11-01 12:30:00,464.04,464.09,462.78,463.7,16728.0,464.04,464.09,462.78,463.7,16728.0
2021-11-01 13:00:00,463.72,463.87,461.66,462.14,13424.0,463.72,463.87,461.66,462.14,13424.0
2021-11-01 13:30:00,462.09,462.81,460.87,461.01,31391.0,462.09,462.81,460.87,461.01,31391.0
2021-11-01 14:00:00,461.11,461.39,459.28,459.28,21437.0,461.11,461.39,459.28,459.28,21437.0
2021-11-01 14:30:00,459.39,460.04,458.27,458.74,21737.0,459.39,460.04,458.27,458.74,21737.0
2021-11-01 15:00:00,458.4,458.57,456.1,456.67,50050.0,458.4,458.57,456.1,456.67,50050.0
2021-11-01 15:30:00,456.83,458.87,456.83,458.76,60780.0,456.83,458.87,456.83,458.76,60780.0
2021-11-02 09:30:00,461.5,466.99,460.76,466.22,56980.0,461.5,466.99,460.76,466.22,56980.0
2021-11-02 10:00:00,466.83,468.01,465.25,468.01,31900.0,466.83,468.01,465.25,468.01,31900.0
2021-11-02 10:30:00,467.77,470.11,467.76,469.29,33017.0,467.77,470.11,467.76,469.29,33017.0
2021-11-02 11:00:00,469.33,469.6,464.72,465.42,23821.0,469.33,469.6,464.72,465.42,23821.0
2021-11-02 11:30:00,465.27,465.57,461.58,461.86,26236.0,465.27,465.57,461.58,461.86,26236.0
2021-11-02 12:00:00,461.91,463.73,461.13,463.61,15489.0,461.91,463.73,461.13,463.61,15489.0
2021-11-02 12:30:00,463.76,465.76,463.73,465.76,13906.0,463.76,465.76,463.73,465.76,13906.0
2021-11-02 13:00:00,465.71,465.71,463.75,463.75,12511.0,465.71,465.71,463.75,463.75,12511.0
2021-11-02 13:30:00,463.7,464.88,463.47,464.71,8279.0,463.7,464.88,463.47,464.71,8279.0
2021-11-02 14:00:00,464.86,464.86,463.51,463.67,9969.0,464.86,464.86,463.51,463.67,9969.0
2021-11-02 14:30:00,463.67,464.89,463.29,464.77,14039.0,463.67,464.89,463.29,464.77,14039.0
2021-11-02 15:00:00,465.0,465.16,463.15,463.65,14645.0,465.0,465.16,463.15,463.65,14645.0
2021-11-02 15:30:00,463.56,465.55,463.43,464.51,58979.0,463.56,465.55,463.43,464.51,58979.0
2021-11-03 09:30:00,466.13,467.76,465.0,465.0,21781.0,466.13,467.76,465.0,465.0,21781.0
2021-11-03 10:00:00,464.51,467.95,463.89,465.97,18366.0,464.51,467.95,463.89,465.97,18366.0
2021-11-03 10:30:00,465.97,467.65,465.35,467.65,19864.0,465.97,467.65,465.35,467.65,19864.0
2021-11-03 11:00:00,467.69,467.92,465.77,465.91,10184.0,467.69,467.92,465.77,465.91,10184.0
2021-11-03 11:30:00,465.75,465.89,463.62,463.84,17688.0,465.75,465.89,463.62,463.84,17688.0
2021-11-03 12:00:00,463.96,464.22,463.03,464.22,10161.0,463.96,464.22,463.03,464.22,10161.0
2021-11-03 12:30:00,464.09,465.11,463.92,464.91,8579.0,464.09,465.11,463.92,464.91,8579.0
2021-11-03 13:00:00,464.71,465.25,462.73,462.92,19102.0,464.71,465.25,462.73,462.92,19102.0
2021-11-03 13:30:00,462.81,463.37,462.16,462.91,24465.0,462.81,463.37,462.16,462.91,24465.0
2021-11-03 14:00:00,463.26,466.05,462.9,464.47,30256.0,463.26,466.05,462.9,464.47,30256.0
2021-11-03 14:30:00,464.45,468.22,463.99,468.02,20680.0,464.45,468.22,463.99,468.02,20680.0
2021-11-03 15:00:00,468.14,469.1,466.82,467.47,15732.0,468.14,469.1,466.82,467.47,15732.0
2021-11-03 15:30:00,467.48,468.14,466.67,467.34,40529.0,467.48,468.14,466.67,467.34,40529.0
2021-11-04 09:30:00,469.93,474.76,469.02,474.44,32389.0,469.93,474.76,469.02,474.44,32389.0
2021-11-04 10:00:00,474.74,478.66,474.49,477.87,44407.0,474.74,478.66,474.49,477.87,44407.0
2021-11-04 10:30:00,477.69,478.39,475.43,475.79,42844.0,477.69,478.39,475.43,475.79,42844.0
2021-11-04 11:00:00,475.75,476.14,471.9,472.96,32143.0,475.75,476.14,471.9,472.96,32143.0
2021-11-04 11:30:00,472.73,475.55,472.73,474.12,24677.0,472.73,475.55,472.73,474.12,24677.0
2021-11-04 12:00:00,473.88,474.37,473.03,473.55,10908.0,473.88,474.37,473.03,473.55,10908.0
2021-11-04 12:30:00,473.58,474.12,471.65,472.95,10378.0,473.58,474.12,471.65,472.95,10378.0
2021-11-04 13:00:00,472.69,473.88,472.27,472.7,21447.0,472.69,473.88,472.27,472.7,21447.0
2021-11-04 13:30:00,472.7,473.0,471.8,472.39,14621.0,472.7,473.0,471.8,472.39,14621.0
2021-11-04 14:00:00,472.14,472.22,470.59,471.63,15341.0,472.14,472.22,470.59,471.63,15341.0
2021-11-04 14:30:00,471.57,473.18,471.09,472.41,12152.0,471.57,473.18,471.09,472.41,12152.0
2021-11-04 15:00:00,472.31,473.16,471.67,473.02,14999.0,472.31,473.16,471.67,473.02,14999.0
2021-11-04 15:30:00,473.16,474.71,472.89,473.92,45809.0,473.16,474.71,472.89,473.92,45809.0
2021-11-05 09:30:00,474.28,477.38,471.21,472.35,40874.0,474.28,477.38,471.21,472.35,40874.0
2021-11-05 10:00:00,472.49,472.5,469.13,470.03,40393.0,472.49,472.5,469.13,470.03,40393.0
2021-11-05 10:30:00,470.01,470.16,465.78,466.38,28729.0,470.01,470.16,465.78,466.38,28729.0
2021-11-05 11:00:00,466.63,469.58,466.16,468.9,31795.0,466.63,469.58,466.16,468.9,31795.0
2021-11-05 11:30:00,469.02,471.61,468.87,470.75,20621.0,469.02,471.61,468.87,470.75,20621.0
2021-11-05 12:00:00,471.42,471.84,471.04,471.65,25632.0,471.42,471.84,471.04,471.65,25632.0
2021-11-05 12:30:00,471.79,472.15,471.46,471.9,13198.0,471.79,472.15,471.46,471.9,13198.0
2021-11-05 13:00:00,471.96,473.64,470.95,470.96,19609.0,471.96,473.64,470.95,470.96,19609.0
2021-11-05 13:30:00,470.88,471.51,469.57,470.7,22553.0,470.88,471.51,469.57,470.7,22553.0
2021-11-05 14:00:00,470.75,472.34,468.95,469.81,27405.0,470.75,472.34,468.95,469.81,27405.0
2021-11-05 14:30:00,469.74,469.94,469.19,469.82,9472.0,469.74,469.94,469.19,469.82,9472.0
2021-11-05 15:00:00,469.82,469.94,468.52,468.7,16123.0,469.82,469.94,468.52,468.7,16123.0
2021-11-05 15:30:00,468.72,470.0,467.48,467.94,72096.0,468.72,470.0,467.48,467.94,72096.0
2021-11-08 09:30:00,471.82,471.82,456.75,460.07,164250.0,471.82,471.82,456.75,460.07,164250.0
2021-11-08 10:00:00,460.15,463.97,459.56,463.5,32420.0,460.15,463.97,459.56,463.5,32420.0
2021-11-08 10:30:00,462.52,464.31,462.14,463.92,12755.0,462.52,464.31,462.14,463.92,12755.0
2021-11-08 11:00:00,463.82,464.24,463.0,463.73,14139.0,463.82,464.24,463.0,463.73,14139.0
2021-11-08 11:30:00,463.9,466.07,463.0,464.87,15526.0,463.9,466.07,463.0,464.87,15526.0
2021-11-08 12:00:00,464.81,466.84,464.81,466.76,10517.0,464.81,466.84,464.81,466.76,10517.0
2021-11-08 12:30:00,466.5,466.61,465.82,466.31,5548.0,466.5,466.61,465.82,466.31,5548.0
2021-11-08 13:00:00,466.4,467.55,466.23,467.29,7277.0,466.4,467.55,466.23,467.29,7277.0
2021-11-08 13:30:00,467.46,467.81,467.04,467.67,8082.0,467.46,467.81,467.04,467.67,8082.0
2021-11-08 14:00:00,467.74,468.31,467.07,467.23,6418.0,467.74,468.31,467.07,467.23,6418.0
2021-11-08 14:30:00,466.89,467.87,466.89,467.63,7589.0,466.89,467.87,466.89,467.63,7589.0
2021-11-08 15:00:00,467.63,467.93,467.03,467.25,9831.0,467.63,467.93,467.03,467.25,9831.0
2021-11-08 15:30:00,467.37,467.49,466.14,466.53,32642.0,467.37,467.49,466.14,466.53,32642.0
2021-11-09 09:30:00,466.84,471.79,466.82,468.6,43350.0,466.84,471.79,466.82,468.6,43350.0
2021-11-09 10:00:00,468.82,470.23,465.65,468.91,20362.0,468.82,470.23,465.65,468.91,20362.0
2021-11-09 10:30:00,469.51,471.29,467.92,469.08,9351.0,469.51,471.29,467.92,469.08,9351.0
2021-11-09 11:00:00,468.87,469.56,467.06,467.32,9671.0,468.87,469.56,467.06,467.32,9671.0
2021-11-09 11:30:00,467.62,467.94,465.88,466.4,13721.0,467.62,467.94,465.88,466.4,13721.0
2021-11-09 12:00:00,466.18,467.5,465.94,466.78,8933.0,466.18,467.5,465.94,466.78,8933.0
2021-11-09 12:30:00,466.74,467.41,466.07,467.08,5703.0,466.74,467.41,466.07,467.08,5703.0
2021-11-09 13:00:00,467.17,467.92,466.23,466.71,9343.0,467.17,467.92,466.23,466.71,9343.0
2021-11-09 13:30:00,466.54,466.97,465.3,466.16,9505.0,466.54,466.97,465.3,466.16,9505.0
2021-11-09 14:00:00,466.22,468.35,466.22,467.84,8002.0,466.22,468.35,466.22,467.84,8002.0
2021-11-09 14:30:00,467.75,468.15,467.0,467.51,7548.0,467.75,468.15,467.0,467.51,7548.0
2021-11-09 15:00:00,467.42,468.48,467.42,467.83,12417.0,467.42,468.48,467.42,467.83,12417.0
2021-11-09 15:30:00,467.9,471.38,466.56,469.94,73209.0,467.9,471.38,466.56,469.94,73209.0
2021-11-10 09:30:00,464.55,466.91,463.05,465.75,27435.0,464.55,466.91,463.05,465.75,27435.0
2021-11-10 10:00:00,465.47,467.56,464.1,464.59,18407.0,465.47,467.56,464.1,464.59,18407.0
2021-11-10 10:30:00,464.41,464.84,462.43,462.71,28671.0,464.41,464.84,462.43,462.71,28671.0
2021-11-10 11:00:00,463.0,465.36,463.0,463.47,22325.0,463.0,465.36,463.0,463.47,22325.0
2021-11-10 11:30:00,463.01,463.27,461.26,461.73,25203.0,463.01,463.27,461.26,461.73,25203.0
2021-11-10 12:00:00,461.64,461.96,460.03,460.03,17743.0,461.64,461.96,460.03,460.03,17743.0
2021-11-10 12:30:00,460.06,461.27,459.5,460.75,18942.0,460.06,461.27,459.5,460.75,18942.0
2021-11-10 13:00:00,460.77,460.88,456.91,458.0,24275.0,460.77,460.88,456.91,458.0,24275.0
2021-11-10 13:30:00,457.81,457.98,455.88,456.81,16856.0,457.81,457.98,455.88,456.81,16856.0
2021-11-10 14:00:00,456.56,456.56,453.93,453.93,17987.0,456.56,456.56,453.93,453.93,17987.0
2021-11-10 14:30:00,454.01,455.45,453.85,455.1,19793.0,454.01,455.45,453.85,455.1,19793.0
2021-11-10 15:00:00,455.19,457.1,455.0,456.38,14731.0,455.19,457.1,455.0,456.38,14731.0
2021-11-10 15:30:00,456.56,457.64,455.75,457.13,50873.0,456.56,457.64,455.75,457.13,50873.0
2021-11-11 09:30:00,461.5,462.91,456.13,460.12,42103.0,461.5,462.91,456.13,460.12,42103.0
2021-11-11 10:00:00,459.98,459.98,456.26,456.45,14441.0,459.98,459.98,456.26,456.45,14441.0
2021-11-11 10:30:00,456.38,460.03,456.0,458.6,28688.0,456.38,460.03,456.0,458.6,28688.0
2021-11-11 11:00:00,458.56,460.5,457.87,457.9,23184.0,458.56,460.5,457.87,457.9,23184.0
2021-11-11 11:30:00,458.04,458.52,456.89,457.95,12139.0,458.04,458.52,456.89,457.95,12139.0
2021-11-11 12:00:00,457.43,457.43,455.48,456.64,32342.0,457.43,457.43,455.48,456.64,32342.0
2021-11-11 12:30:00,456.38,458.11,456.31,458.0,6077.0,456.38,458.11,456.31,458.0,6077.0
2021-11-11 13:00:00,457.46,457.95,457.08,457.48,5620.0,457.46,457.95,457.08,457.48,5620.0
2021-11-11 13:30:00,457.44,457.65,456.85,456.88,5090.0,457.44,457.65,456.85,456.88,5090.0
2021-11-11 14:00:00,456.91,457.1,455.76,456.25,11598.0,456.91,457.1,455.76,456.25,11598.0
2021-11-11 14:30:00,456.49,456.5,455.27,455.27,15535.0,456.49,456.5,455.27,455.27,15535.0
2021-11-11 15:00:00,455.24,455.82,453.86,453.86,8159.0,455.24,455.82,453.86,453.86,8159.0
2021-11-11 15:30:00,454.02,454.18,452.51,452.91,44683.0,454.02,454.18,452.51,452.91,44683.0
2021-11-12 09:30:00,457.43,457.44,452.9,453.03,30682.0,457.43,457.44,452.9,453.03,30682.0
2021-11-12 10:00:00,452.78,455.3,452.19,454.45,30730.0,452.78,455.3,452.19,454.45,30730.0
2021-11-12 10:30:00,454.46,455.0,453.44,454.34,14199.0,454.46,455.0,453.44,454.34,14199.0
2021-11-12 11:00:00,454.29,454.73,453.55,453.76,11190.0,454.29,454.73,453.55,453.76,11190.0
2021-11-12 11:30:00,453.62,453.76,452.57,452.84,12211.0,453.62,453.76,452.57,452.84,12211.0
2021-11-12 12:00:00,453.19,453.19,450.8,451.06,21486.0,453.19,453.19,450.8,451.06,21486.0
2021-11-12 12:30:00,450.9,451.79,450.61,451.79,13266.0,450.9,451.79,450.61,451.79,13266.0
2021-11-12 13:00:00,452.04,453.56,451.83,453.56,13412.0,452.04,453.56,451.83,453.56,13412.0
2021-11-12 13:30:00,453.92,454.0,452.06,453.09,11438.0,453.92,454.0,452.06,453.09,11438.0
2021-11-12 14:00:00,452.95,453.26,451.88,452.21,27628.0,452.95,453.26,451.88,452.21,27628.0
2021-11-12 14:30:00,452.02,452.33,451.19,451.74,12333.0,452.02,452.33,451.19,451.74,12333.0
2021-11-12 15:00:00,451.76,452.77,451.76,451.89,16341.0,451.76,452.77,451.76,451.89,16341.0
2021-11-12 15:30:00,451.97,453.24,451.5,452.57,108157.0,451.97,453.24,451.5,452.57,108157.0
2021-11-15 09:30:00,455.75,460.6,454.66,459.21,68364.0,455.75,460.6,454.66,459.21,68364.0
2021-11-15 10:00:00,459.15,461.52,458.28,460.92,17588.0,459.15,461.52,458.28,460.92,17588.0
2021-11-15 10:30:00,461.3,461.91,460.49,461.31,11715.0,461.3,461.91,460.49,461.31,11715.0
2021-11-15 11:00:00,461.35,463.16,461.25,461.3,11550.0,461.35,463.16,461.25,461.3,11550.0
2021-11-15 11:30:00,461.31,462.12,459.62,460.02,21767.0,461.31,462.12,459.62,460.02,21767.0
2021-11-15 12:00:00,460.23,460.23,457.0,457.78,12751.0,460.23,460.23,457.0,457.78,12751.0
2021-11-15 12:30:00,457.6,459.12,457.48,458.7,5987.0,457.6,459.12,457.48,458.7,5987.0
2021-11-15 13:00:00,458.69,460.88,458.3,460.81,13773.0,458.69,460.88,458.3,460.81,13773.0
2021-11-15 13:30:00,460.86,463.16,460.8,462.64,25559.0,460.86,463.16,460.8,462.64,25559.0
2021-11-15 14:00:00,462.52,464.63,461.96,464.61,18989.0,462.52,464.63,461.96,464.61,18989.0
2021-11-15 14:30:00,464.39,464.58,463.45,463.74,31585.0,464.39,464.58,463.45,463.74,31585.0
2021-11-15 15:00:00,463.58,464.07,461.7,462.27,21168.0,463.58,464.07,461.7,462.27,21168.0
2021-11-15 15:30:00,462.43,463.48,461.37,462.14,46756.0,462.43,463.48,461.37,462.14,46756.0
2021-11-16 09:30:00,464.51,474.81,463.73,474.77,122750.0,464.51,474.81,463.73,474.77,122750.0
2021-11-16 10:00:00,474.59,476.84,473.56,475.11,52027.0,474.59,476.84,473.56,475.11,52027.0
2021-11-16 10:30:00,475.18,477.25,474.91,477.12,31608.0,475.18,477.25,474.91,477.12,31608.0
2021-11-16 11:00:00,477.1,483.42,477.1,482.66,72478.0,477.1,483.42,477.1,482.66,72478.0
2021-11-16 11:30:00,482.6,484.44,482.3,483.21,51663.0,482.6,484.44,482.3,483.21,51663.0
2021-11-16 12:00:00,483.24,485.83,483.21,484.56,43217.0,483.24,485.83,483.21,484.56,43217.0
2021-11-16 12:30:00,484.55,484.55,480.5,480.5,46436.0,484.55,484.55,480.5,480.5,46436.0
2021-11-16 13:00:00,480.41,482.13,479.59,480.28,47572.0,480.41,482.13,479.59,480.28,47572.0
2021-11-16 13:30:00,480.18,480.75,479.52,479.63,31620.0,480.18,480.75,479.52,479.63,31620.0
2021-11-16 14:00:00,479.6,479.6,477.23,477.94,44275.0,479.6,479.6,477.23,477.94,44275.0
2021-11-16 14:30:00,477.89,478.13,476.81,478.02,28372.0,477.89,478.13,476.81,478.02,28372.0
2021-11-16 15:00:00,478.09,479.11,477.53,477.83,28428.0,478.09,479.11,477.53,477.83,28428.0
2021-11-16 15:30:00,477.84,478.39,477.19,477.91,90176.0,477.84,478.39,477.19,477.91,90176.0
2021-11-17 09:30:00,476.73,477.8,467.5,470.78,87456.0,476.73,477.8,467.5,470.78,87456.0
2021-11-17 10:00:00,470.5,473.43,468.0,472.54,57830.0,470.5,473.43,468.0,472.54,57830.0
2021-11-17 10:30:00,471.82,473.42,469.69,469.9,17735.0,471.82,473.42,469.69,469.9,17735.0
2021-11-17 11:00:00,469.78,472.49,469.66,470.05,25225.0,469.78,472.49,469.66,470.05,25225.0
2021-11-17 11:30:00,470.13,472.35,470.1,471.33,23515.0,470.13,472.35,470.1,471.33,23515.0
2021-11-17 12:00:00,471.53,471.54,468.8,468.8,20790.0,471.53,471.54,468.8,468.8,20790.0
2021-11-17 12:30:00,468.59,469.65,467.0,467.26,14258.0,468.59,469.65,467.0,467.26,14258.0
2021-11-17 13:00:00,467.46,468.56,467.23,467.41,26307.0,467.46,468.56,467.23,467.41,26307.0
2021-11-17 13:30:00,467.02,467.02,465.95,466.85,14965.0,467.02,467.02,465.95,466.85,14965.0
2021-11-17 14:00:00,466.61,467.0,465.41,467.0,15850.0,466.61,467.0,465.41,467.0,15850.0
2021-11-17 14:30:00,466.98,468.21,466.7,467.42,15390.0,466.98,468.21,466.7,467.42,15390.0
2021-11-17 15:00:00,467.26,467.6,465.82,466.2,14533.0,467.26,467.6,465.82,466.2,14533.0
2021-11-17 15:30:00,466.49,466.98,465.34,465.76,68705.0,466.49,466.98,465.34,465.76,68705.0
2021-11-18 09:30:00,469.0,470.03,465.68,467.23,23045.0,469.0,470.03,465.68,467.23,23045.0
2021-11-18 10:00:00,467.13,467.75,462.05,462.28,24242.0,467.13,467.75,462.05,462.28,24242.0
2021-11-18 10:30:00,462.82,466.67,462.8,466.25,10272.0,462.82,466.67,462.8,466.25,10272.0
2021-11-18 11:00:00,466.6,468.64,466.05,468.06,11653.0,466.6,468.64,466.05,468.06,11653.0
2021-11-18 11:30:00,467.96,469.29,467.42,467.43,13359.0,467.96,469.29,467.42,467.43,13359.0
2021-11-18 12:00:00,467.72,468.28,466.66,466.66,7291.0,467.72,468.28,466.66,466.66,7291.0
2021-11-18 12:30:00,466.44,466.82,465.55,466.19,6611.0,466.44,466.82,465.55,466.19,6611.0
2021-11-18 13:00:00,465.93,472.74,465.92,471.49,59424.0,465.93,472.74,465.92,471.49,59424.0
2021-11-18 13:30:00,471.57,472.85,470.16,471.0,93717.0,471.57,472.85,470.16,471.0,93717.0
2021-11-18 14:00:00,470.87,471.6,468.78,468.92,23640.0,470.87,471.6,468.78,468.92,23640.0
2021-11-18 14:30:00,468.89,470.23,468.21,470.09,10389.0,468.89,470.23,468.21,470.09,10389.0
2021-11-18 15:00:00,470.04,470.88,469.08,470.67,37897.0,470.04,470.88,469.08,470.67,37897.0
2021-11-18 15:30:00,470.72,474.06,470.26,473.21,60379.0,470.72,474.06,470.26,473.21,60379.0
2021-11-19 09:30:00,475.01,475.79,469.09,475.06,73434.0,475.01,475.79,469.09,475.06,73434.0
2021-11-19 10:00:00,475.14,478.28,473.78,473.89,58856.0,475.14,478.28,473.78,473.89,58856.0
2021-11-19 10:30:00,473.88,475.15,472.43,474.48,38708.0,473.88,475.15,472.43,474.48,38708.0
2021-11-19 11:00:00,474.79,477.71,474.44,476.68,33882.0,474.79,477.71,474.44,476.68,33882.0
2021-11-19 11:30:00,476.94,476.99,475.5,475.53,19394.0,476.94,476.99,475.5,475.53,19394.0
2021-11-19 12:00:00,475.68,476.39,474.47,475.65,18017.0,475.68,476.39,474.47,475.65,18017.0
2021-11-19 12:30:00,475.94,476.62,474.96,475.0,21217.0,475.94,476.62,474.96,475.0,21217.0
2021-11-19 13:00:00,475.0,475.01,472.77,473.79,16279.0,475.0,475.01,472.77,473.79,16279.0
2021-11-19 13:30:00,473.8,475.08,472.69,474.01,55112.0,473.8,475.08,472.69,474.01,55112.0
2021-11-19 14:00:00,473.9,474.13,472.28,473.1,15328.0,473.9,474.13,472.28,473.1,15328.0
2021-11-19 14:30:00,473.28,473.67,472.49,473.41,10414.0,473.28,473.67,472.49,473.41,10414.0
2021-11-19 15:00:00,473.1,473.88,472.45,473.6,17291.0,473.1,473.88,472.45,473.6,17291.0
2021-11-19 15:30:00,473.59,473.62,472.28,472.84,46169.0,473.59,473.62,472.28,472.84,46169.0
2021-11-22 09:30:00,473.43,473.43,466.2,469.94,47888.0,473.43,473.43,466.2,469.94,47888.0
2021-11-22 10:00:00,470.18,472.44,470.0,470.04,17084.0,470.18,472.44,470.0,470.04,17084.0
2021-11-22 10:30:00,470.69,470.85,466.28,466.59,26124.0,470.69,470.85,466.28,466.59,26124.0
2021-11-22 11:00:00,466.71,467.25,462.43,462.69,17344.0,466.71,467.25,462.43,462.69,17344.0
2021-11-22 11:30:00,462.75,464.58,458.88,459.7,41414.0,462.75,464.58,458.88,459.7,41414.0
2021-11-22 12:00:00,460.48,461.65,458.26,459.54,25920.0,460.48,461.65,458.26,459.54,25920.0
2021-11-22 12:30:00,459.56,462.95,459.56,462.32,11340.0,459.56,462.95,459.56,462.32,11340.0
2021-11-22 13:00:00,462.38,462.38,460.76,461.45,32992.0,462.38,462.38,460.76,461.45,32992.0
2021-11-22 13:30:00,461.64,463.6,461.16,463.34,10452.0,461.64,463.6,461.16,463.34,10452.0
2021-11-22 14:00:00,463.39,464.54,463.03,463.53,8366.0,463.39,464.54,463.03,463.53,8366.0
2021-11-22 14:30:00,463.67,465.64,463.45,465.63,12437.0,463.67,465.64,463.45,465.63,12437.0
2021-11-22 15:00:00,465.55,466.56,464.52,464.64,10710.0,465.55,466.56,464.52,464.64,10710.0
2021-11-22 15:30:00,464.3,464.73,460.93,460.93,39887.0,464.3,464.73,460.93,460.93,39887.0
2021-11-23 09:30:00,460.71,465.39,456.78,463.61,29623.0,460.71,465.39,456.78,463.61,29623.0
2021-11-23 10:00:00,464.46,464.46,460.69,461.16,18971.0,464.46,464.46,460.69,461.16,18971.0
2021-11-23 10:30:00,460.87,461.56,457.51,457.58,22303.0,460.87,461.56,457.51,457.58,22303.0
2021-11-23 11:00:00,457.75,461.19,456.4,459.95,14855.0,457.75,461.19,456.4,459.95,14855.0
2021-11-23 11:30:00,459.8,460.28,457.6,458.47,6628.0,459.8,460.28,457.6,458.47,6628.0
2021-11-23 12:00:00,457.83,458.23,455.38,458.21,26845.0,457.83,458.23,455.38,458.21,26845.0
2021-11-23 12:30:00,458.21,458.71,456.53,456.54,8319.0,458.21,458.71,456.53,456.54,8319.0
2021-11-23 13:00:00,456.11,457.49,455.5,456.21,9836.0,456.11,457.49,455.5,456.21,9836.0
2021-11-23 13:30:00,456.05,457.73,454.78,456.93,10001.0,456.05,457.73,454.78,456.93,10001.0
2021-11-23 14:00:00,457.09,458.1,455.61,456.38,10644.0,457.09,458.1,455.61,456.38,10644.0
2021-11-23 14:30:00,456.4,458.51,455.62,457.44,16388.0,456.4,458.51,455.62,457.44,16388.0
2021-11-23 15:00:00,457.44,458.74,457.12,457.7,14561.0,457.44,458.74,457.12,457.7,14561.0
2021-11-23 15:30:00,457.77,459.06,456.91,458.76,41668.0,457.77,459.06,456.91,458.76,41668.0
2021-11-24 09:30:00,452.51,453.66,446.58,449.61,47472.0,452.51,453.66,446.58,449.61,47472.0
2021-11-24 10:00:00,449.4,453.04,449.24,452.64,18215.0,449.4,453.04,449.24,452.64,18215.0
2021-11-24 10:30:00,452.68,454.15,451.13,452.57,30590.0,452.68,454.15,451.13,452.57,30590.0
2021-11-24 11:00:00,452.33,456.17,451.5,456.1,13476.0,452.33,456.17,451.5,456.1,13476.0
2021-11-24 11:30:00,456.71,457.54,454.93,456.2,13357.0,456.71,457.54,454.93,456.2,13357.0
2021-11-24 12:00:00,456.24,457.56,454.61,454.93,8945.0,456.24,457.56,454.61,454.93,8945.0
2021-11-24 12:30:00,455.31,456.69,454.73,456.49,6178.0,455.31,456.69,454.73,456.49,6178.0
2021-11-24 13:00:00,456.64,457.42,455.66,455.87,15778.0,456.64,457.42,455.66,455.87,15778.0
2021-11-24 13:30:00,456.02,456.09,454.55,454.55,4966.0,456.02,456.09,454.55,454.55,4966.0
2021-11-24 14:00:00,454.4,455.1,453.03,454.14,9020.0,454.4,455.1,453.03,454.14,9020.0
2021-11-24 14:30:00,454.02,456.11,454.02,455.69,7761.0,454.02,456.11,454.02,455.69,7761.0
2021-11-24 15:00:00,455.73,457.17,455.21,457.17,10746.0,455.73,457.17,455.21,457.17,10746.0
2021-11-24 15:30:00,457.11,458.39,454.82,458.24,44017.0,457.11,458.39,454.82,458.24,44017.0
2021-11-26 09:30:00,459.89,462.11,455.56,459.38,38621.0,459.89,462.11,455.56,459.38,38621.0
2021-11-26 10:00:00,458.35,458.82,453.91,457.94,19529.0,458.35,458.82,453.91,457.94,19529.0
2021-11-26 10:30:00,458.33,458.33,453.85,455.17,14182.0,458.33,458.33,453.85,455.17,14182.0
2021-11-26 11:00:00,455.13,456.12,453.64,455.88,12407.0,455.13,456.12,453.64,455.88,12407.0
2021-11-26 11:30:00,455.81,457.58,455.36,456.6,16984.0,455.81,457.58,455.36,456.6,16984.0
2021-11-26 12:00:00,456.19,459.46,455.23,459.3,18479.0,456.19,459.46,455.23,459.3,18479.0
2021-11-26 12:30:00,459.36,459.91,454.43,456.58,40044.0,459.36,459.91,454.43,456.58,40044.0
2021-11-29 09:30:00,458.5,463.31,457.94,459.58,77399.0,458.5,463.31,457.94,459.58,77399.0
2021-11-29 10:00:00,459.25,460.64,456.24,457.15,21191.0,459.25,460.64,456.24,457.15,21191.0
2021-11-29 10:30:00,457.16,460.11,455.5,459.72,17240.0,457.16,460.11,455.5,459.72,17240.0
2021-11-29 11:00:00,459.94,465.07,459.02,463.2,36146.0,459.94,465.07,459.02,463.2,36146.0
2021-11-29 11:30:00,463.36,465.04,463.19,464.36,23677.0,463.36,465.04,463.19,464.36,23677.0
2021-11-29 12:00:00,464.14,466.37,463.91,465.85,17115.0,464.14,466.37,463.91,465.85,17115.0
2021-11-29 12:30:00,466.09,466.72,465.65,465.78,7848.0,466.09,466.72,465.65,465.78,7848.0
2021-11-29 13:00:00,466.06,466.7,464.62,464.97,9131.0,466.06,466.7,464.62,464.97,9131.0
2021-11-29 13:30:00,464.75,464.99,462.63,463.39,13061.0,464.75,464.99,462.63,463.39,13061.0
2021-11-29 14:00:00,463.12,463.86,462.96,463.77,10882.0,463.12,463.86,462.96,463.77,10882.0
2021-11-29 14:30:00,463.79,464.07,462.99,462.99,11833.0,463.79,464.07,462.99,462.99,11833.0
2021-11-29 15:00:00,463.21,465.52,462.78,465.15,18178.0,463.21,465.52,462.78,465.15,18178.0
2021-11-29 15:30:00,464.8,465.83,463.0,463.26,56089.0,464.8,465.83,463.0,463.26,56089.0
2021-11-30 09:30:00,463.48,464.25,459.32,463.77,33725.0,463.48,464.25,459.32,463.77,33725.0
2021-11-30 10:00:00,463.37,467.72,463.36,466.71,40471.0,463.37,467.72,463.36,466.71,40471.0
2021-11-30 10:30:00,467.08,468.77,458.33,458.34,40863.0,467.08,468.77,458.33,458.34,40863.0
2021-11-30 11:00:00,457.96,460.33,456.83,459.3,37514.0,457.96,460.33,456.83,459.3,37514.0
2021-11-30 11:30:00,459.93,460.01,455.51,456.75,18148.0,459.93,460.01,455.51,456.75,18148.0
2021-11-30 12:00:00,456.82,458.21,454.31,457.7,13388.0,456.82,458.21,454.31,457.7,13388.0
2021-11-30 12:30:00,458.08,458.25,455.7,455.98,16072.0,458.08,458.25,455.7,455.98,16072.0
2021-11-30 13:00:00,456.47,456.7,455.3,456.4,10471.0,456.47,456.7,455.3,456.4,10471.0
2021-11-30 13:30:00,456.19,457.99,455.44,456.42,17322.0,456.19,457.99,455.44,456.42,17322.0
2021-11-30 14:00:00,456.35,456.5,453.6,454.02,20552.0,456.35,456.5,453.6,454.02,20552.0
2021-11-30 14:30:00,454.01,454.28,452.2,453.03,19829.0,454.01,454.28,452.2,453.03,19829.0
2021-11-30 15:00:00,453.24,454.45,453.0,453.68,16120.0,453.24,454.45,453.0,453.68,16120.0
2021-11-30 15:30:00,453.53,455.06,452.81,454.44,56439.0,453.53,455.06,452.81,454.44,56439.0
2021-12-01 09:30:00,462.03,465.7,459.55,462.88,44122.0,462.03,465.7,459.55,462.88,44122.0
2021-12-01 10:00:00,463.38,466.8,462.65,466.53,25499.0,463.38,466.8,462.65,466.53,25499.0
2021-12-01 10:30:00,466.75,467.98,465.22,465.94,30998.0,466.75,467.98,465.22,465.94,30998.0
2021-12-01 11:00:00,465.75,465.76,462.12,463.09,23367.0,465.75,465.76,462.12,463.09,23367.0
2021-12-01 11:30:00,463.55,466.2,463.04,463.47,16252.0,463.55,466.2,463.04,463.47,16252.0
2021-12-01 12:00:00,463.43,465.31,461.0,461.01,21145.0,463.43,465.31,461.0,461.01,21145.0
2021-12-01 12:30:00,461.33,461.48,458.5,458.8,16968.0,461.33,461.48,458.5,458.8,16968.0
2021-12-01 13:00:00,458.56,459.42,456.2,459.11,33362.0,458.56,459.42,456.2,459.11,33362.0
2021-12-01 13:30:00,459.03,459.92,455.96,459.91,28868.0,459.03,459.92,455.96,459.91,28868.0
2021-12-01 14:00:00,459.57,459.85,455.27,457.34,34963.0,459.57,459.85,455.27,457.34,34963.0
2021-12-01 14:30:00,457.31,457.78,453.25,453.54,25675.0,457.31,457.78,453.25,453.54,25675.0
2021-12-01 15:00:00,453.24,454.12,450.35,451.3,29762.0,453.24,454.12,450.35,451.3,29762.0
2021-12-01 15:30:00,450.91,452.88,447.96,447.97,85265.0,450.91,452.88,447.96,447.97,85265.0
2021-12-02 09:30:00,447.74,454.0,446.08,451.9,40482.0,447.74,454.0,446.08,451.9,40482.0
2021-12-02 10:00:00,451.69,453.97,443.88,445.97,43201.0,451.69,453.97,443.88,445.97,43201.0
2021-12-02 10:30:00,445.93,447.27,441.4,445.93,37795.0,445.93,447.27,441.4,445.93,37795.0
2021-12-02 11:00:00,446.13,452.27,445.6,451.59,15668.0,446.13,452.27,445.6,451.59,15668.0
2021-12-02 11:30:00,451.13,451.7,444.86,449.54,34102.0,451.13,451.7,444.86,449.54,34102.0
2021-12-02 12:00:00,448.69,451.89,448.64,451.5,15572.0,448.69,451.89,448.64,451.5,15572.0
2021-12-02 12:30:00,451.45,452.21,449.36,449.77,15430.0,451.45,452.21,449.36,449.77,15430.0
2021-12-02 13:00:00,448.86,450.94,447.36,447.37,11988.0,448.86,450.94,447.36,447.37,11988.0
2021-12-02 13:30:00,447.72,452.34,447.11,452.1,18933.0,447.72,452.34,447.11,452.1,18933.0
2021-12-02 14:00:00,451.95,452.41,450.57,451.23,13890.0,451.95,452.41,450.57,451.23,13890.0
2021-12-02 14:30:00,452.01,452.06,449.55,450.7,9285.0,452.01,452.06,449.55,450.7,9285.0
2021-12-02 15:00:00,450.82,451.67,448.0,450.14,33048.0,450.82,451.67,448.0,450.14,33048.0
2021-12-02 15:30:00,450.24,452.96,450.07,450.62,67113.0,450.24,452.96,450.07,450.62,67113.0
2021-12-03 09:30:00,453.43,454.94,445.32,445.74,36214.0,453.43,454.94,445.32,445.74,36214.0
2021-12-03 10:00:00,445.31,446.93,442.51,445.52,38700.0,445.31,446.93,442.51,445.52,38700.0
2021-12-03 10:30:00,445.0,445.0,438.59,440.1,37897.0,445.0,445.0,438.59,440.1,37897.0
2021-12-03 11:00:00,440.36,442.72,438.06,442.7,28261.0,440.36,442.72,438.06,442.7,28261.0
2021-12-03 11:30:00,442.66,443.06,436.62,437.54,23132.0,442.66,443.06,436.62,437.54,23132.0
2021-12-03 12:00:00,437.75,438.67,435.49,437.63,21948.0,437.75,438.67,435.49,437.63,21948.0
2021-12-03 12:30:00,437.46,438.16,434.35,434.95,39563.0,437.46,438.16,434.35,434.95,39563.0
2021-12-03 13:00:00,434.66,437.47,434.33,436.07,24588.0,434.66,437.47,434.33,436.07,24588.0
2021-12-03 13:30:00,435.73,435.82,432.4,432.87,30739.0,435.73,435.82,432.4,432.87,30739.0
2021-12-03 14:00:00,432.68,434.36,431.29,433.06,39500.0,432.68,434.36,431.29,433.06,39500.0
2021-12-03 14:30:00,432.93,433.32,431.07,431.86,34013.0,432.93,433.32,431.07,431.86,34013.0
2021-12-03 15:00:00,431.19,434.11,430.67,433.84,77449.0,431.19,434.11,430.67,433.84,77449.0
2021-12-03 15:30:00,434.04,436.29,432.6,435.95,120556.0,434.04,436.29,432.6,435.95,120556.0
2021-12-06 09:30:00,435.72,436.54,418.31,423.69,139986.0,435.72,436.54,418.31,423.69,139986.0
2021-12-06 10:00:00,424.07,424.2,420.1,420.58,70922.0,424.07,424.2,420.1,420.58,70922.0
2021-12-06 10:30:00,420.91,422.25,415.25,419.08,82193.0,420.91,422.25,415.25,419.08,82193.0
2021-12-06 11:00:00,418.64,419.2,413.06,413.67,60652.0,418.64,419.2,413.06,413.67,60652.0
2021-12-06 11:30:00,413.88,416.91,413.73,415.04,56616.0,413.88,416.91,413.73,415.04,56616.0
2021-12-06 12:00:00,415.39,416.32,413.69,416.16,38692.0,415.39,416.32,413.69,416.16,38692.0
2021-12-06 12:30:00,416.17,419.47,416.01,418.96,40221.0,416.17,419.47,416.01,418.96,40221.0
2021-12-06 13:00:00,418.96,422.49,417.78,421.6,23691.0,418.96,422.49,417.78,421.6,23691.0
2021-12-06 13:30:00,421.3,424.71,420.54,422.27,45487.0,421.3,424.71,420.54,422.27,45487.0
2021-12-06 14:00:00,422.48,424.0,420.54,422.86,48972.0,422.48,424.0,420.54,422.86,48972.0
2021-12-06 14:30:00,423.11,423.86,421.95,423.59,34718.0,423.11,423.86,421.95,423.59,34718.0
2021-12-06 15:00:00,423.75,425.16,422.91,424.99,38991.0,423.75,425.16,422.91,424.99,38991.0
2021-12-06 15:30:00,424.97,425.6,423.13,423.53,75792.0,424.97,425.6,423.13,423.53,75792.0
2021-12-07 09:30:00,435.0,441.74,431.66,437.6,120846.0,435.0,441.74,431.66,437.6,120846.0
2021-12-07 10:00:00,437.88,442.5,437.31,440.32,54519.0,437.88,442.5,437.31,440.32,54519.0
2021-12-07 10:30:00,440.07,442.02,438.91,440.23,47357.0,440.07,442.02,438.91,440.23,47357.0
2021-12-07 11:00:00,440.23,441.88,439.34,440.36,30764.0,440.23,441.88,439.34,440.36,30764.0
2021-12-07 11:30:00,440.3,441.28,438.02,439.06,40356.0,440.3,441.28,438.02,439.06,40356.0
2021-12-07 12:00:00,439.22,440.52,438.71,439.0,15871.0,439.22,440.52,438.71,439.0,15871.0
2021-12-07 12:30:00,438.97,439.83,437.97,438.93,17730.0,438.97,439.83,437.97,438.93,17730.0
2021-12-07 13:00:00,438.86,439.37,437.83,438.4,20635.0,438.86,439.37,437.83,438.4,20635.0
2021-12-07 13:30:00,438.53,439.56,438.48,439.12,17755.0,438.53,439.56,438.48,439.12,17755.0
2021-12-07 14:00:00,439.02,439.28,438.03,438.6,19561.0,439.02,439.28,438.03,438.6,19561.0
2021-12-07 14:30:00,438.57,439.55,437.47,438.95,16543.0,438.57,439.55,437.47,438.95,16543.0
2021-12-07 15:00:00,439.19,439.2,436.57,436.57,20434.0,439.19,439.2,436.57,436.57,20434.0
2021-12-07 15:30:00,436.67,437.16,433.35,434.97,129553.0,436.67,437.16,433.35,434.97,129553.0
2021-12-08 09:30:00,434.95,436.38,428.03,429.16,91257.0,434.95,436.38,428.03,429.16,91257.0
2021-12-08 10:00:00,429.55,430.33,425.55,425.55,61428.0,429.55,430.33,425.55,425.55,61428.0
2021-12-08 10:30:00,426.33,429.07,425.62,426.88,45540.0,426.33,429.07,425.62,426.88,45540.0
2021-12-08 11:00:00,426.9,429.43,426.55,429.24,55964.0,426.9,429.43,426.55,429.24,55964.0
2021-12-08 11:30:00,429.24,429.91,427.72,428.03,39100.0,429.24,429.91,427.72,428.03,39100.0
2021-12-08 12:00:00,428.42,428.43,424.55,424.7,39034.0,428.42,428.43,424.55,424.7,39034.0
2021-12-08 12:30:00,424.39,425.81,422.41,422.41,40079.0,424.39,425.81,422.41,422.41,40079.0
2021-12-08 13:00:00,422.72,424.86,421.47,422.06,36634.0,422.72,424.86,421.47,422.06,36634.0
2021-12-08 13:30:00,422.05,427.37,421.88,424.44,91665.0,422.05,427.37,421.88,424.44,91665.0
2021-12-08 14:00:00,424.31,426.36,424.25,426.25,83290.0,424.31,426.36,424.25,426.25,83290.0
2021-12-08 14:30:00,426.25,426.29,424.29,424.41,57574.0,426.25,426.29,424.29,424.41,57574.0
2021-12-08 15:00:00,424.52,426.25,424.15,424.93,51336.0,424.52,426.25,424.15,424.93,51336.0
2021-12-08 15:30:00,424.8,426.83,423.55,426.0,229306.0,424.8,426.83,423.55,426.0,229306.0
2021-12-09 09:30:00,426.81,427.0,421.11,423.18,105136.0,426.81,427.0,421.11,423.18,105136.0
2021-12-09 10:00:00,422.72,427.48,422.72,424.29,83447.0,422.72,427.48,422.72,424.29,83447.0
2021-12-09 10:30:00,424.11,425.44,422.38,422.53,53434.0,424.11,425.44,422.38,422.53,53434.0
2021-12-09 11:00:00,422.5,423.5,421.5,423.26,84503.0,422.5,423.5,421.5,423.26,84503.0
2021-12-09 11:30:00,423.39,424.2,421.12,421.81,52086.0,423.39,424.2,421.12,421.81,52086.0
2021-12-09 12:00:00,421.84,422.09,418.0,418.34,74924.0,421.84,422.09,418.0,418.34,74924.0
2021-12-09 12:30:00,418.35,422.05,418.25,420.18,154135.0,418.35,422.05,418.25,420.18,154135.0
2021-12-09 13:00:00,420.02,420.44,418.82,419.85,66920.0,420.02,420.44,418.82,419.85,66920.0
2021-12-09 13:30:00,420.0,422.3,419.0,420.17,105552.0,420.0,422.3,419.0,420.17,105552.0
2021-12-09 14:00:00,420.18,421.0,419.97,421.0,70949.0,420.18,421.0,419.97,421.0,70949.0
2021-12-09 14:30:00,420.98,422.44,420.0,420.78,81429.0,420.98,422.44,420.0,420.78,81429.0
2021-12-09 15:00:00,420.69,420.86,415.84,418.12,115691.0,420.69,420.86,415.84,418.12,115691.0
2021-12-09 15:30:00,418.34,419.92,416.89,417.12,242657.0,418.34,419.92,416.89,417.12,242657.0
2021-12-10 09:30:00,411.95,421.39,403.01,409.5,422317.0,411.95,421.39,403.01,409.5,422317.0
2021-12-10 10:00:00,408.3,413.99,407.01,409.91,132396.0,408.3,413.99,407.01,409.91,132396.0
2021-12-10 10:30:00,410.02,410.4,403.2,404.9,136305.0,410.02,410.4,403.2,404.9,136305.0
2021-12-10 11:00:00,404.55,409.9,402.32,408.81,95744.0,404.55,409.9,402.32,408.81,95744.0
2021-12-10 11:30:00,408.72,412.0,406.2,411.56,83608.0,408.72,412.0,406.2,411.56,83608.0
2021-12-10 12:00:00,411.2,412.13,406.76,407.45,78287.0,411.2,412.13,406.76,407.45,78287.0
2021-12-10 12:30:00,407.5,409.4,406.51,408.55,61361.0,407.5,409.4,406.51,408.55,61361.0
2021-12-10 13:00:00,408.72,410.16,407.55,410.0,40917.0,408.72,410.16,407.55,410.0,40917.0
2021-12-10 13:30:00,410.08,410.85,408.39,409.06,46942.0,410.08,410.85,408.39,409.06,46942.0
2021-12-10 14:00:00,409.06,410.22,408.02,408.18,53108.0,409.06,410.22,408.02,408.18,53108.0
2021-12-10 14:30:00,408.09,408.45,404.9,405.4,63487.0,408.09,408.45,404.9,405.4,63487.0
2021-12-10 15:00:00,405.29,408.73,404.39,408.36,75973.0,405.29,408.73,404.39,408.36,75973.0
2021-12-10 15:30:00,408.22,410.41,407.19,409.99,221682.0,408.22,410.41,407.19,409.99,221682.0
2021-12-13 09:30:00,412.37,414.88,409.58,410.01,94611.0,412.37,414.88,409.58,410.01,94611.0
2021-12-13 10:00:00,410.09,410.09,401.58,402.42,71555.0,410.09,410.09,401.58,402.42,71555.0
2021-12-13 10:30:00,402.51,405.85,401.47,405.44,50818.0,402.51,405.85,401.47,405.44,50818.0
2021-12-13 11:00:00,405.31,406.18,402.61,403.35,42633.0,405.31,406.18,402.61,403.35,42633.0
2021-12-13 11:30:00,403.48,405.46,402.66,403.74,26943.0,403.48,405.46,402.66,403.74,26943.0
2021-12-13 12:00:00,403.58,404.85,403.1,404.53,24536.0,403.58,404.85,403.1,404.53,24536.0
2021-12-13 12:30:00,404.54,405.34,404.05,404.48,19922.0,404.54,405.34,404.05,404.48,19922.0
2021-12-13 13:00:00,404.53,407.37,404.53,406.38,16106.0,404.53,407.37,404.53,406.38,16106.0
2021-12-13 13:30:00,406.17,407.48,404.91,406.71,18579.0,406.17,407.48,404.91,406.71,18579.0
2021-12-13 14:00:00,406.54,406.86,404.57,405.06,19481.0,406.54,406.86,404.57,405.06,19481.0
2021-12-13 14:30:00,404.56,406.12,404.34,406.08,22124.0,404.56,406.12,404.34,406.08,22124.0
2021-12-13 15:00:00,405.86,407.47,405.66,405.97,19239.0,405.86,407.47,405.66,405.97,19239.0
2021-12-13 15:30:00,406.02,406.48,403.2,403.61,80885.0,406.02,406.48,403.2,403.61,80885.0
2021-12-14 09:30:00,398.28,399.82,394.65,394.65,127409.0,398.28,399.82,394.65,394.65,127409.0
2021-12-14 10:00:00,394.85,397.61,393.12,396.39,56179.0,394.85,397.61,393.12,396.39,56179.0
2021-12-14 10:30:00,396.4,396.93,391.0,392.59,48903.0,396.4,396.93,391.0,392.59,48903.0
2021-12-14 11:00:00,392.48,395.56,392.19,395.28,42034.0,392.48,395.56,392.19,395.28,42034.0
2021-12-14 11:30:00,395.48,396.43,394.62,396.11,31705.0,395.48,396.43,394.62,396.11,31705.0
2021-12-14 12:00:00,395.87,397.55,395.5,397.15,67404.0,395.87,397.55,395.5,397.15,67404.0
2021-12-14 12:30:00,397.13,397.15,393.0,394.37,29988.0,397.13,397.15,393.0,394.37,29988.0
2021-12-14 13:00:00,394.25,395.59,394.03,394.87,19794.0,394.25,395.59,394.03,394.87,19794.0
2021-12-14 13:30:00,394.72,394.85,392.73,393.46,25671.0,394.72,394.85,392.73,393.46,25671.0
2021-12-14 14:00:00,393.41,396.31,393.2,395.83,36110.0,393.41,396.31,393.2,395.83,36110.0
2021-12-14 14:30:00,396.02,397.7,395.84,396.93,48449.0,396.02,397.7,395.84,396.93,48449.0
2021-12-14 15:00:00,396.89,398.02,396.52,397.12,77584.0,396.89,398.02,396.52,397.12,77584.0
2021-12-14 15:30:00,397.13,398.35,394.16,395.28,139213.0,397.13,398.35,394.16,395.28,139213.0
2021-12-15 09:30:00,394.08,396.23,386.93,387.94,63736.0,394.08,396.23,386.93,387.94,63736.0
2021-12-15 10:00:00,386.93,392.44,386.93,390.63,34349.0,386.93,392.44,386.93,390.63,34349.0
2021-12-15 10:30:00,390.1,390.99,388.28,388.46,24610.0,390.1,390.99,388.28,388.46,24610.0
2021-12-15 11:00:00,388.55,388.97,385.59,385.78,34312.0,388.55,388.97,385.59,385.78,34312.0
2021-12-15 11:30:00,385.87,388.31,385.28,388.31,33759.0,385.87,388.31,385.28,388.31,33759.0
2021-12-15 12:00:00,388.61,388.75,385.15,386.58,25605.0,388.61,388.75,385.15,386.58,25605.0
2021-12-15 12:30:00,386.48,388.47,386.1,387.67,43630.0,386.48,388.47,386.1,387.67,43630.0
2021-12-15 13:00:00,387.54,388.77,387.18,387.94,26873.0,387.54,388.77,387.18,387.94,26873.0
2021-12-15 13:30:00,387.67,388.53,387.19,388.53,17381.0,387.67,388.53,387.19,388.53,17381.0
2021-12-15 14:00:00,388.17,391.23,386.1,390.31,69430.0,388.17,391.23,386.1,390.31,69430.0
2021-12-15 14:30:00,390.19,396.99,390.19,393.74,87818.0,390.19,396.99,390.19,393.74,87818.0
2021-12-15 15:00:00,394.05,398.89,392.83,398.53,52202.0,394.05,398.89,392.83,398.53,52202.0
2021-12-15 15:30:00,398.73,405.0,398.38,402.48,262883.0,398.73,405.0,398.38,402.48,262883.0
2021-12-16 09:30:00,402.49,404.43,394.51,397.83,61622.0,402.49,404.43,394.51,397.83,61622.0
2021-12-16 10:00:00,397.12,398.84,394.01,398.63,64365.0,397.12,398.84,394.01,398.63,64365.0
2021-12-16 10:30:00,398.09,399.93,395.6,397.68,34820.0,398.09,399.93,395.6,397.68,34820.0
2021-12-16 11:00:00,397.89,398.1,394.08,396.44,41472.0,397.89,398.1,394.08,396.44,41472.0
2021-12-16 11:30:00,396.21,396.21,393.05,393.97,26506.0,396.21,396.21,393.05,393.97,26506.0
2021-12-16 12:00:00,393.93,395.4,393.05,394.47,25088.0,393.93,395.4,393.05,394.47,25088.0
2021-12-16 12:30:00,394.33,395.68,392.92,393.32,22056.0,394.33,395.68,392.92,393.32,22056.0
2021-12-16 13:00:00,393.47,394.18,391.82,391.87,49584.0,393.47,394.18,391.82,391.87,49584.0
2021-12-16 13:30:00,391.83,391.83,389.16,389.61,60024.0,391.83,391.83,389.16,389.61,60024.0
2021-12-16 14:00:00,389.61,390.85,388.44,389.63,27108.0,389.61,390.85,388.44,389.63,27108.0
2021-12-16 14:30:00,389.52,390.31,386.45,388.6,29899.0,389.52,390.31,386.45,388.6,29899.0
2021-12-16 15:00:00,388.45,390.24,387.22,389.92,43799.0,388.45,390.24,387.22,389.92,43799.0
2021-12-16 15:30:00,390.08,392.75,388.64,390.36,170034.0,390.08,392.75,388.64,390.36,170034.0
2021-12-17 09:30:00,384.15,386.57,378.5,383.38,151188.0,384.15,386.57,378.5,383.38,151188.0
2021-12-17 10:00:00,382.8,384.9,380.5,383.55,50982.0,382.8,384.9,380.5,383.55,50982.0
2021-12-17 10:30:00,383.49,387.45,382.45,386.94,66301.0,383.49,387.45,382.45,386.94,66301.0
2021-12-17 11:00:00,386.91,388.51,385.01,386.84,56093.0,386.91,388.51,385.01,386.84,56093.0
2021-12-17 11:30:00,386.87,387.28,381.35,382.15,54137.0,386.87,387.28,381.35,382.15,54137.0
2021-12-17 12:00:00,381.93,383.14,380.03,382.87,47433.0,381.93,383.14,380.03,382.87,47433.0
2021-12-17 12:30:00,382.4,383.52,380.18,381.61,44787.0,382.4,383.52,380.18,381.61,44787.0
2021-12-17 13:00:00,381.33,383.22,380.54,383.12,51318.0,381.33,383.22,380.54,383.12,51318.0
2021-12-17 13:30:00,383.12,383.35,381.51,383.03,53543.0,383.12,383.35,381.51,383.03,53543.0
2021-12-17 14:00:00,383.03,385.68,382.82,384.94,47652.0,383.03,385.68,382.82,384.94,47652.0
2021-12-17 14:30:00,385.02,386.88,384.18,386.02,20869.0,385.02,386.88,384.18,386.02,20869.0
2021-12-17 15:00:00,385.92,387.1,383.32,384.06,33783.0,385.92,387.1,383.32,384.06,33783.0
2021-12-17 15:30:00,383.88,385.2,381.75,384.65,163003.0,383.88,385.2,381.75,384.65,163003.0
2021-12-20 09:30:00,382.35,382.95,373.22,377.36,145371.0,382.35,382.95,373.22,377.36,145371.0
2021-12-20 10:00:00,377.29,377.34,369.53,370.44,158988.0,377.29,377.34,369.53,370.44,158988.0
2021-12-20 10:30:00,370.31,371.25,368.46,368.98,70990.0,370.31,371.25,368.46,368.98,70990.0
2021-12-20 11:00:00,368.85,371.9,367.49,371.9,67829.0,368.85,371.9,367.49,371.9,67829.0
2021-12-20 11:30:00,371.67,372.18,369.43,371.6,68701.0,371.67,372.18,369.43,371.6,68701.0
2021-12-20 12:00:00,371.59,372.33,369.1,370.14,40548.0,371.59,372.33,369.1,370.14,40548.0
2021-12-20 12:30:00,370.12,370.17,367.21,367.49,42555.0,370.12,370.17,367.21,367.49,42555.0
2021-12-20 13:00:00,367.49,369.47,366.45,369.23,44294.0,367.49,369.47,366.45,369.23,44294.0
2021-12-20 13:30:00,369.22,370.0,368.0,368.25,38383.0,369.22,370.0,368.0,368.25,38383.0
2021-12-20 14:00:00,368.34,371.76,368.33,370.71,36254.0,368.34,371.76,368.33,370.71,36254.0
2021-12-20 14:30:00,370.8,371.52,370.02,370.74,35278.0,370.8,371.52,370.02,370.74,35278.0
2021-12-20 15:00:00,370.86,371.9,370.27,370.41,67292.0,370.86,371.9,370.27,370.41,67292.0
2021-12-20 15:30:00,370.33,371.64,369.4,370.33,282167.0,370.33,371.64,369.4,370.33,282167.0
2021-12-21 09:30:00,376.07,381.32,375.07,376.51,95710.0,376.07,381.32,375.07,376.51,95710.0
2021-12-21 10:00:00,376.24,378.61,375.55,376.53,59741.0,376.24,378.61,375.55,376.53,59741.0
2021-12-21 10:30:00,376.54,378.9,375.68,378.18,50221.0,376.54,378.9,375.68,378.18,50221.0
2021-12-21 11:00:00,378.38,379.79,377.33,378.7,28971.0,378.38,379.79,377.33,378.7,28971.0
2021-12-21 11:30:00,378.65,381.43,378.3,380.39,47289.0,378.65,381.43,378.3,380.39,47289.0
2021-12-21 12:00:00,380.5,382.94,380.42,382.12,52654.0,380.5,382.94,380.42,382.12,52654.0
2021-12-21 12:30:00,382.23,382.84,381.0,382.21,31674.0,382.23,382.84,381.0,382.21,31674.0
2021-12-21 13:00:00,382.25,384.46,381.73,384.46,42283.0,382.25,384.46,381.73,384.46,42283.0
2021-12-21 13:30:00,384.74,384.93,382.63,383.56,28637.0,384.74,384.93,382.63,383.56,28637.0
2021-12-21 14:00:00,383.68,384.1,382.64,383.11,14451.0,383.68,384.1,382.64,383.11,14451.0
2021-12-21 14:30:00,383.7,383.93,382.25,383.56,22908.0,383.7,383.93,382.25,383.56,22908.0
2021-12-21 15:00:00,383.62,384.29,383.13,383.84,43678.0,383.62,384.29,383.13,383.84,43678.0
2021-12-21 15:30:00,384.07,385.22,382.59,383.13,182631.0,384.07,385.22,382.59,383.13,182631.0
2021-12-22 09:30:00,385.27,389.99,383.52,386.15,82711.0,385.27,389.99,383.52,386.15,82711.0
2021-12-22 10:00:00,386.37,387.66,384.9,385.82,34900.0,386.37,387.66,384.9,385.82,34900.0
2021-12-22 10:30:00,386.04,389.54,385.99,387.55,56951.0,386.04,389.54,385.99,387.55,56951.0
2021-12-22 11:00:00,387.56,388.51,386.33,387.66,35475.0,387.56,388.51,386.33,387.66,35475.0
2021-12-22 11:30:00,387.5,390.46,386.69,390.05,52993.0,387.5,390.46,386.69,390.05,52993.0
2021-12-22 12:00:00,390.16,390.91,388.81,388.91,41143.0,390.16,390.91,388.81,388.91,41143.0
2021-12-22 12:30:00,389.09,390.44,388.9,389.99,28508.0,389.09,390.44,388.9,389.99,28508.0
2021-12-22 13:00:00,389.91,390.04,388.88,388.99,23949.0,389.91,390.04,388.88,388.99,23949.0
2021-12-22 13:30:00,388.91,389.87,387.77,388.15,34623.0,388.91,389.87,387.77,388.15,34623.0
2021-12-22 14:00:00,388.13,388.61,387.33,387.33,32857.0,388.13,388.61,387.33,387.33,32857.0
2021-12-22 14:30:00,387.49,388.69,387.21,387.59,25090.0,387.49,388.69,387.21,387.59,25090.0
2021-12-22 15:00:00,387.39,388.19,386.9,388.04,28144.0,387.39,388.19,386.9,388.04,28144.0
2021-12-22 15:30:00,387.95,389.26,387.44,388.81,75267.0,387.95,389.26,387.44,388.81,75267.0
2021-12-23 09:30:00,389.0,389.3,383.47,385.33,79147.0,389.0,389.3,383.47,385.33,79147.0
2021-12-23 10:00:00,385.16,387.1,384.75,385.52,36116.0,385.16,387.1,384.75,385.52,36116.0
2021-12-23 10:30:00,385.54,387.47,385.25,387.16,31789.0,385.54,387.47,385.25,387.16,31789.0
2021-12-23 11:00:00,387.45,388.95,386.65,388.17,44563.0,387.45,388.95,386.65,388.17,44563.0
2021-12-23 11:30:00,388.32,390.37,388.32,389.82,35638.0,388.32,390.37,388.32,389.82,35638.0
2021-12-23 12:00:00,389.85,390.57,388.8,390.55,33065.0,389.85,390.57,388.8,390.55,33065.0
2021-12-23 12:30:00,390.54,391.0,389.72,390.09,17162.0,390.54,391.0,389.72,390.09,17162.0
2021-12-23 13:00:00,390.15,391.19,390.14,391.09,15764.0,390.15,391.19,390.14,391.09,15764.0
2021-12-23 13:30:00,391.08,391.3,390.58,390.73,15561.0,391.08,391.3,390.58,390.73,15561.0
2021-12-23 14:00:00,390.68,392.15,390.68,392.15,21086.0,390.68,392.15,390.68,392.15,21086.0
2021-12-23 14:30:00,392.09,392.3,391.42,391.73,21897.0,392.09,392.3,391.42,391.73,21897.0
2021-12-23 15:00:00,391.74,392.13,391.38,391.64,33704.0,391.74,392.13,391.38,391.64,33704.0
2021-12-23 15:30:00,391.63,392.53,390.75,391.75,123508.0,391.63,392.53,390.75,391.75,123508.0
2021-12-27 09:30:00,393.07,400.61,392.98,398.85,80787.0,393.07,400.61,392.98,398.85,80787.0
2021-12-27 10:00:00,399.26,400.24,397.71,400.06,47943.0,399.26,400.24,397.71,400.06,47943.0
2021-12-27 10:30:00,400.13,400.38,397.93,399.28,57258.0,400.13,400.38,397.93,399.28,57258.0
2021-12-27 11:00:00,399.16,400.89,399.01,400.13,37299.0,399.16,400.89,399.01,400.13,37299.0
2021-12-27 11:30:00,400.35,401.92,399.88,400.59,28592.0,400.35,401.92,399.88,400.59,28592.0
2021-12-27 12:00:00,400.6,401.49,400.2,400.31,17715.0,400.6,401.49,400.2,400.31,17715.0
2021-12-27 12:30:00,400.32,400.66,399.81,400.07,25721.0,400.32,400.66,399.81,400.07,25721.0
2021-12-27 13:00:00,400.0,401.01,399.66,400.66,20340.0,400.0,401.01,399.66,400.66,20340.0
2021-12-27 13:30:00,400.48,401.57,399.87,401.44,22302.0,400.48,401.57,399.87,401.44,22302.0
2021-12-27 14:00:00,401.14,401.14,399.76,400.54,13741.0,401.14,401.14,399.76,400.54,13741.0
2021-12-27 14:30:00,400.45,401.05,400.2,400.34,12573.0,400.45,401.05,400.2,400.34,12573.0
2021-12-27 15:00:00,400.34,400.83,399.93,400.73,21463.0,400.34,400.83,399.93,400.73,21463.0
2021-12-27 15:30:00,400.88,401.47,400.0,400.83,92551.0,400.88,401.47,400.0,400.83,92551.0
2021-12-28 09:30:00,405.96,406.0,401.21,404.89,81574.0,405.96,406.0,401.21,404.89,81574.0
2021-12-28 10:00:00,404.31,405.67,402.81,404.02,32085.0,404.31,405.67,402.81,404.02,32085.0
2021-12-28 10:30:00,403.93,404.82,402.85,403.0,19976.0,403.93,404.82,402.85,403.0,19976.0
2021-12-28 11:00:00,403.14,403.89,401.59,401.87,46076.0,403.14,403.89,401.59,401.87,46076.0
2021-12-28 11:30:00,401.94,403.28,401.1,403.03,36070.0,401.94,403.28,401.1,403.03,36070.0
2021-12-28 12:00:00,403.07,403.4,402.2,402.33,21699.0,403.07,403.4,402.2,402.33,21699.0
2021-12-28 12:30:00,402.26,402.57,401.23,402.05,20981.0,402.26,402.57,401.23,402.05,20981.0
2021-12-28 13:00:00,401.98,402.07,400.09,400.51,28364.0,401.98,402.07,400.09,400.51,28364.0
2021-12-28 13:30:00,400.45,401.17,400.0,400.99,59557.0,400.45,401.17,400.0,400.99,59557.0
2021-12-28 14:00:00,400.87,400.87,400.09,400.51,19181.0,400.87,400.87,400.09,400.51,19181.0
2021-12-28 14:30:00,400.41,400.72,400.0,400.18,23288.0,400.41,400.72,400.0,400.18,23288.0
2021-12-28 15:00:00,400.18,400.64,400.03,400.31,28930.0,400.18,400.64,400.03,400.31,28930.0
2021-12-28 15:30:00,400.37,400.91,400.0,400.24,117409.0,400.37,400.91,400.0,400.24,117409.0
2021-12-29 09:30:00,400.3,403.0,400.3,400.93,36485.0,400.3,403.0,400.3,400.93,36485.0
2021-12-29 10:00:00,401.19,401.88,400.01,400.84,35137.0,401.19,401.88,400.01,400.84,35137.0
2021-12-29 10:30:00,401.23,402.09,400.27,402.08,34750.0,401.23,402.09,400.27,402.08,34750.0
2021-12-29 11:00:00,401.72,402.3,400.79,401.2,20755.0,401.72,402.3,400.79,401.2,20755.0
2021-12-29 11:30:00,401.24,401.81,400.77,400.77,12503.0,401.24,401.81,400.77,400.77,12503.0
2021-12-29 12:00:00,400.86,401.21,400.0,400.24,57396.0,400.86,401.21,400.0,400.24,57396.0
2021-12-29 12:30:00,400.29,401.38,400.21,400.66,25448.0,400.29,401.38,400.21,400.66,25448.0
2021-12-29 13:00:00,400.66,401.08,400.0,400.39,41135.0,400.66,401.08,400.0,400.39,41135.0
2021-12-29 13:30:00,400.17,400.82,400.0,400.27,26690.0,400.17,400.82,400.0,400.27,26690.0
2021-12-29 14:00:00,400.41,400.59,400.0,400.23,17832.0,400.41,400.59,400.0,400.23,17832.0
2021-12-29 14:30:00,400.1,400.95,400.1,400.81,15459.0,400.1,400.95,400.1,400.81,15459.0
2021-12-29 15:00:00,400.73,400.77,400.06,400.24,16862.0,400.73,400.77,400.06,400.24,16862.0
2021-12-29 15:30:00,400.39,401.29,400.39,400.99,70974.0,400.39,401.29,400.39,400.99,70974.0
2021-12-30 09:30:00,401.52,405.4,401.52,403.18,25421.0,401.52,405.4,401.52,403.18,25421.0
2021-12-30 10:00:00,403.18,403.31,401.09,401.8,37592.0,403.18,403.31,401.09,401.8,37592.0
2021-12-30 10:30:00,401.81,402.16,401.09,401.09,20968.0,401.81,402.16,401.09,401.09,20968.0
2021-12-30 11:00:00,401.2,401.34,400.0,400.32,59292.0,401.2,401.34,400.0,400.32,59292.0
2021-12-30 11:30:00,400.16,401.61,400.15,401.54,38733.0,400.16,401.61,400.15,401.54,38733.0
2021-12-30 12:00:00,401.65,401.88,401.26,401.54,24013.0,401.65,401.88,401.26,401.54,24013.0
2021-12-30 12:30:00,401.53,402.7,401.17,402.7,217818.0,401.53,402.7,401.17,402.7,217818.0
2021-12-30 13:00:00,402.78,402.8,401.79,402.11,14729.0,402.78,402.8,401.79,402.11,14729.0
2021-12-30 13:30:00,402.28,404.24,402.28,403.33,16446.0,402.28,404.24,402.28,403.33,16446.0
2021-12-30 14:00:00,403.43,403.43,401.24,401.78,21547.0,403.43,403.43,401.24,401.78,21547.0
2021-12-30 14:30:00,401.83,401.97,400.52,401.1,20840.0,401.83,401.97,400.52,401.1,20840.0
2021-12-30 15:00:00,401.01,401.01,399.58,399.79,44046.0,401.01,401.01,399.58,399.79,44046.0
2021-12-30 15:30:00,399.79,400.47,398.5,398.68,74714.0,399.79,400.47,398.5,398.68,74714.0
2021-12-31 09:30:00,400.0,401.97,396.69,397.92,69844.0,400.0,401.97,396.69,397.92,69844.0
2021-12-31 10:00:00,398.07,398.67,395.72,396.3,41469.0,398.07,398.67,395.72,396.3,41469.0
2021-12-31 10:30:00,395.87,396.37,393.99,393.99,59411.0,395.87,396.37,393.99,393.99,59411.0
2021-12-31 11:00:00,394.04,394.83,393.2,393.54,38354.0,394.04,394.83,393.2,393.54,38354.0
2021-12-31 11:30:00,393.76,395.18,392.6,392.6,66950.0,393.76,395.18,392.6,392.6,66950.0
2021-12-31 12:00:00,392.67,394.65,391.37,393.83,48504.0,392.67,394.65,391.37,393.83,48504.0
2021-12-31 12:30:00,393.65,394.31,393.07,393.6,18466.0,393.65,394.31,393.07,393.6,18466.0
2021-12-31 13:00:00,393.42,394.47,392.76,393.22,17774.0,393.42,394.47,392.76,393.22,17774.0
2021-12-31 13:30:00,393.08,393.96,392.65,393.77,24050.0,393.08,393.96,392.65,393.77,24050.0
2021-12-31 14:00:00,393.87,394.05,392.39,393.13,34293.0,393.87,394.05,392.39,393.13,34293.0
2021-12-31 14:30:00,393.44,393.81,392.84,393.1,23135.0,393.44,393.81,392.84,393.1,23135.0
2021-12-31 15:00:00,393.1,393.63,392.4,393.15,59360.0,393.1,393.63,392.4,393.15,59360.0
2021-12-31 15:30:00,393.06,393.85,391.27,391.4,111289.0,393.06,393.85,391.27,391.4,111289.0
2022-01-03 09:30:00,392.2,394.49,385.17,385.25,117691.0,392.2,394.49,385.17,385.25,117691.0
2022-01-03 10:00:00,385.95,389.11,385.17,387.0,76646.0,385.95,389.11,385.17,387.0,76646.0
2022-01-03 10:30:00,387.29,387.62,383.47,384.82,56204.0,387.29,387.62,383.47,384.82,56204.0
2022-01-03 11:00:00,385.2,385.2,380.61,382.4,82927.0,385.2,385.2,380.61,382.4,82927.0
2022-01-03 11:30:00,382.39,383.03,380.69,381.41,75225.0,382.39,383.03,380.69,381.41,75225.0
2022-01-03 12:00:00,381.26,383.82,380.8,383.77,85832.0,381.26,383.82,380.8,383.77,85832.0
2022-01-03 12:30:00,383.8,384.31,382.42,383.5,33498.0,383.8,384.31,382.42,383.5,33498.0
2022-01-03 13:00:00,383.7,386.7,383.51,385.91,32153.0,383.7,386.7,383.51,385.91,32153.0
2022-01-03 13:30:00,386.12,387.88,385.64,387.64,28154.0,386.12,387.88,385.64,387.64,28154.0
2022-01-03 14:00:00,387.69,388.67,387.0,387.74,27307.0,387.69,388.67,387.0,387.74,27307.0
2022-01-03 14:30:00,387.72,388.49,386.58,387.03,19838.0,387.72,388.49,386.58,387.03,19838.0
2022-01-03 15:00:00,387.02,387.92,386.57,387.77,32093.0,387.02,387.92,386.57,387.77,32093.0
2022-01-03 15:30:00,387.62,388.09,386.47,387.56,74685.0,387.62,388.09,386.47,387.56,74685.0
2022-01-04 09:30:00,387.24,389.71,386.62,386.94,110359.0,387.24,389.71,386.62,386.94,110359.0
2022-01-04 10:00:00,386.92,387.41,382.96,384.26,49862.0,386.92,387.41,382.96,384.26,49862.0
2022-01-04 10:30:00,384.26,384.49,376.84,377.67,77463.0,384.26,384.49,376.84,377.67,77463.0
2022-01-04 11:00:00,377.72,378.99,376.01,376.8,84840.0,377.72,378.99,376.01,376.8,84840.0
2022-01-04 11:30:00,376.93,379.29,376.16,377.68,62143.0,376.93,379.29,376.16,377.68,62143.0
2022-01-04 12:00:00,377.79,381.22,377.45,380.46,30050.0,377.79,381.22,377.45,380.46,30050.0
2022-01-04 12:30:00,380.71,381.41,379.84,379.85,21802.0,380.71,381.41,379.84,379.85,21802.0
2022-01-04 13:00:00,379.87,381.58,379.81,381.2,12776.0,379.87,381.58,379.81,381.2,12776.0
2022-01-04 13:30:00,380.68,380.68,377.47,377.84,22090.0,380.68,380.68,377.47,377.84,22090.0
2022-01-04 14:00:00,377.63,378.71,377.57,378.18,20512.0,377.63,378.71,377.57,378.18,20512.0
2022-01-04 14:30:00,378.17,380.25,378.17,379.88,26263.0,378.17,380.25,378.17,379.88,26263.0
2022-01-04 15:00:00,380.22,380.79,379.7,380.78,43535.0,380.22,380.79,379.7,380.78,43535.0
2022-01-04 15:30:00,380.72,381.82,380.2,380.73,86835.0,380.72,381.82,380.2,380.73,86835.0
2022-01-05 09:30:00,381.16,381.16,372.5,376.04,51955.0,381.16,381.16,372.5,376.04,51955.0
2022-01-05 10:00:00,376.17,377.66,373.78,376.5,70019.0,376.17,377.66,373.78,376.5,70019.0
2022-01-05 10:30:00,376.49,376.49,373.0,374.11,44867.0,376.49,376.49,373.0,374.11,44867.0
2022-01-05 11:00:00,374.13,374.21,371.06,372.31,60664.0,374.13,374.21,371.06,372.31,60664.0
2022-01-05 11:30:00,372.5,372.5,370.29,371.92,42953.0,372.5,372.5,370.29,371.92,42953.0
2022-01-05 12:00:00,371.96,372.93,370.0,372.02,69401.0,371.96,372.93,370.0,372.02,69401.0
2022-01-05 12:30:00,372.16,372.28,370.54,370.75,42458.0,372.16,372.28,370.54,370.75,42458.0
2022-01-05 13:00:00,370.75,372.93,370.34,372.73,40592.0,370.75,372.93,370.34,372.73,40592.0
2022-01-05 13:30:00,372.3,372.69,370.95,371.99,30942.0,372.3,372.69,370.95,371.99,30942.0
2022-01-05 14:00:00,371.86,373.12,368.08,368.32,61131.0,371.86,373.12,368.08,368.32,61131.0
2022-01-05 14:30:00,368.49,368.99,366.45,366.62,74733.0,368.49,368.99,366.45,366.62,74733.0
2022-01-05 15:00:00,366.53,366.64,363.23,364.06,74074.0,366.53,366.64,363.23,364.06,74074.0
2022-01-05 15:30:00,364.05,364.45,362.21,362.58,144601.0,364.05,364.45,362.21,362.58,144601.0
2022-01-06 09:30:00,358.93,365.0,355.67,363.23,158601.0,358.93,365.0,355.67,363.23,158601.0
2022-01-06 10:00:00,363.75,364.21,358.2,363.78,66904.0,363.75,364.21,358.2,363.78,66904.0
2022-01-06 10:30:00,363.8,369.8,363.8,368.81,115452.0,363.8,369.8,363.8,368.81,115452.0
2022-01-06 11:00:00,368.73,370.0,366.54,368.23,67321.0,368.73,370.0,366.54,368.23,67321.0
2022-01-06 11:30:00,368.01,370.82,366.16,370.05,54510.0,368.01,370.82,366.16,370.05,54510.0
2022-01-06 12:00:00,369.66,371.42,368.59,368.68,77022.0,369.66,371.42,368.59,368.68,77022.0
2022-01-06 12:30:00,368.5,371.06,367.89,369.77,66850.0,368.5,371.06,367.89,369.77,66850.0
2022-01-06 13:00:00,369.93,370.27,368.59,369.66,62309.0,369.93,370.27,368.59,369.66,62309.0
2022-01-06 13:30:00,369.78,370.03,367.79,368.54,47636.0,369.78,370.03,367.79,368.54,47636.0
2022-01-06 14:00:00,368.45,369.54,367.37,368.22,24159.0,368.45,369.54,367.37,368.22,24159.0
2022-01-06 14:30:00,368.33,368.36,367.56,367.91,20126.0,368.33,368.36,367.56,367.91,20126.0
2022-01-06 15:00:00,368.1,369.99,368.09,369.46,40898.0,368.1,369.99,368.09,369.46,40898.0
2022-01-06 15:30:00,369.44,370.13,367.36,368.68,118512.0,369.44,370.13,367.36,368.68,118512.0
2022-01-07 09:30:00,366.07,366.99,359.01,364.01,216821.0,366.07,366.99,359.01,364.01,216821.0
2022-01-07 10:00:00,364.53,365.01,359.51,360.74,113785.0,364.53,365.01,359.51,360.74,113785.0
2022-01-07 10:30:00,360.47,361.43,354.32,356.1,137616.0,360.47,361.43,354.32,356.1,137616.0
2022-01-07 11:00:00,356.06,358.5,354.77,358.5,63967.0,356.06,358.5,354.77,358.5,63967.0
2022-01-07 11:30:00,357.77,360.72,357.29,359.99,79394.0,357.77,360.72,357.29,359.99,79394.0
2022-01-07 12:00:00,359.99,360.56,358.13,358.91,49833.0,359.99,360.56,358.13,358.91,49833.0
2022-01-07 12:30:00,358.8,360.09,358.3,359.6,43990.0,358.8,360.09,358.3,359.6,43990.0
2022-01-07 13:00:00,359.74,361.04,358.09,358.36,90664.0,359.74,361.04,358.09,358.36,90664.0
2022-01-07 13:30:00,358.62,359.4,356.95,358.66,59619.0,358.62,359.4,356.95,358.66,59619.0
2022-01-07 14:00:00,358.79,359.47,356.55,357.36,54985.0,358.79,359.47,356.55,357.36,54985.0
2022-01-07 14:30:00,357.47,359.26,356.59,357.92,55792.0,357.47,359.26,356.59,357.92,55792.0
2022-01-07 15:00:00,357.95,358.35,356.27,357.04,58037.0,357.95,358.35,356.27,357.04,58037.0
2022-01-07 15:30:00,356.99,357.39,354.62,355.21,237544.0,356.99,357.39,354.62,355.21,237544.0
2022-01-10 09:30:00,329.95,342.34,323.5,341.47,918772.0,329.95,342.34,323.5,341.47,918772.0
2022-01-10 10:00:00,341.46,341.64,333.6,336.79,266125.0,341.46,341.64,333.6,336.79,266125.0
2022-01-10 10:30:00,336.46,336.68,332.68,333.84,132589.0,336.46,336.68,332.68,333.84,132589.0
2022-01-10 11:00:00,333.54,337.88,332.84,337.25,158461.0,333.54,337.88,332.84,337.25,158461.0
2022-01-10 11:30:00,337.25,338.65,335.8,337.49,159940.0,337.25,338.65,335.8,337.49,159940.0
2022-01-10 12:00:00,337.49,337.49,332.64,333.87,94291.0,337.49,337.49,332.64,333.87,94291.0
2022-01-10 12:30:00,333.99,335.28,332.76,333.63,83539.0,333.99,335.28,332.76,333.63,83539.0
2022-01-10 13:00:00,333.71,336.69,333.06,336.43,98996.0,333.71,336.69,333.06,336.43,98996.0
2022-01-10 13:30:00,336.25,340.65,336.08,339.48,108028.0,336.25,340.65,336.08,339.48,108028.0
2022-01-10 14:00:00,339.37,345.37,339.0,345.08,113042.0,339.37,345.37,339.0,345.08,113042.0
2022-01-10 14:30:00,345.02,346.31,342.7,344.09,132738.0,345.02,346.31,342.7,344.09,132738.0
2022-01-10 15:00:00,344.16,345.9,343.23,345.7,115085.0,344.16,345.9,343.23,345.7,115085.0
2022-01-10 15:30:00,345.67,349.58,345.17,348.42,256331.0,345.67,349.58,345.17,348.42,256331.0
2022-01-11 09:30:00,345.81,347.49,338.74,340.32,101477.0,345.81,347.49,338.74,340.32,101477.0
2022-01-11 10:00:00,340.06,344.91,339.99,342.0,71717.0,340.06,344.91,339.99,342.0,71717.0
2022-01-11 10:30:00,341.86,343.36,337.05,338.94,86973.0,341.86,343.36,337.05,338.94,86973.0
2022-01-11 11:00:00,339.02,343.56,338.59,343.17,60120.0,339.02,343.56,338.59,343.17,60120.0
2022-01-11 11:30:00,343.16,346.48,342.75,345.52,56289.0,343.16,346.48,342.75,345.52,56289.0
2022-01-11 12:00:00,345.53,345.74,342.04,342.05,56845.0,345.53,345.74,342.04,342.05,56845.0
2022-01-11 12:30:00,342.15,342.99,340.71,341.94,58448.0,342.15,342.99,340.71,341.94,58448.0
2022-01-11 13:00:00,341.94,343.36,341.12,342.48,39497.0,341.94,343.36,341.12,342.48,39497.0
2022-01-11 13:30:00,342.47,343.41,341.81,342.63,37381.0,342.47,343.41,341.81,342.63,37381.0
2022-01-11 14:00:00,342.47,344.49,341.61,343.82,45001.0,342.47,344.49,341.61,343.82,45001.0
2022-01-11 14:30:00,343.57,344.94,342.78,344.6,40591.0,343.57,344.94,342.78,344.6,40591.0
2022-01-11 15:00:00,344.66,346.64,344.66,346.44,56318.0,344.66,346.64,344.66,346.44,56318.0
2022-01-11 15:30:00,346.55,347.28,345.65,346.77,177760.0,346.55,347.28,345.65,346.77,177760.0
2022-01-12 09:30:00,348.86,354.44,348.81,350.4,103003.0,348.86,354.44,348.81,350.4,103003.0
2022-01-12 10:00:00,350.23,352.45,348.55,348.88,56007.0,350.23,352.45,348.55,348.88,56007.0
2022-01-12 10:30:00,348.66,348.78,346.68,347.16,133964.0,348.66,348.78,346.68,347.16,133964.0
2022-01-12 11:00:00,347.07,349.71,345.48,349.71,46877.0,347.07,349.71,345.48,349.71,46877.0
2022-01-12 11:30:00,349.94,350.79,348.81,349.85,38904.0,349.94,350.79,348.81,349.85,38904.0
2022-01-12 12:00:00,349.59,349.62,348.1,349.31,19445.0,349.59,349.62,348.1,349.31,19445.0
2022-01-12 12:30:00,349.28,352.03,349.28,351.73,43559.0,349.28,352.03,349.28,351.73,43559.0
2022-01-12 13:00:00,351.65,352.11,350.32,350.96,32005.0,351.65,352.11,350.32,350.96,32005.0
2022-01-12 13:30:00,351.01,352.1,350.77,351.72,27417.0,351.01,352.1,350.77,351.72,27417.0
2022-01-12 14:00:00,351.53,353.85,350.6,353.75,39867.0,351.53,353.85,350.6,353.75,39867.0
2022-01-12 14:30:00,353.64,353.71,351.52,351.52,31912.0,353.64,353.71,351.52,351.52,31912.0
2022-01-12 15:00:00,351.5,352.76,350.47,351.8,36374.0,351.5,352.76,350.47,351.8,36374.0
2022-01-12 15:30:00,351.75,353.48,350.74,352.72,131341.0,351.75,353.48,350.74,352.72,131341.0
2022-01-13 09:30:00,353.9,354.85,349.16,350.01,66646.0,353.9,354.85,349.16,350.01,66646.0
2022-01-13 10:00:00,350.02,350.26,345.0,345.85,69104.0,350.02,350.26,345.0,345.85,69104.0
2022-01-13 10:30:00,345.77,346.27,341.36,343.15,69831.0,345.77,346.27,341.36,343.15,69831.0
2022-01-13 11:00:00,343.07,345.75,342.03,345.75,52675.0,343.07,345.75,342.03,345.75,52675.0
2022-01-13 11:30:00,345.49,347.54,345.07,346.8,47197.0,345.49,347.54,345.07,346.8,47197.0
2022-01-13 12:00:00,346.77,346.78,342.48,342.59,42026.0,346.77,346.78,342.48,342.59,42026.0
2022-01-13 12:30:00,342.35,343.61,340.78,341.92,36419.0,342.35,343.61,340.78,341.92,36419.0
2022-01-13 13:00:00,342.3,343.11,341.26,342.0,48167.0,342.3,343.11,341.26,342.0,48167.0
2022-01-13 13:30:00,341.81,342.0,340.13,341.51,31975.0,341.81,342.0,340.13,341.51,31975.0
2022-01-13 14:00:00,341.51,342.36,340.58,340.72,34503.0,341.51,342.36,340.58,340.72,34503.0
2022-01-13 14:30:00,340.58,340.97,339.11,340.17,40408.0,340.58,340.97,339.11,340.17,40408.0
2022-01-13 15:00:00,340.11,340.16,337.67,338.0,80663.0,340.11,340.16,337.67,338.0,80663.0
2022-01-13 15:30:00,338.06,338.34,335.73,336.21,183673.0,338.06,338.34,335.73,336.21,183673.0
2022-01-14 09:30:00,333.5,335.48,329.13,335.27,138440.0,333.5,335.48,329.13,335.27,138440.0
2022-01-14 10:00:00,335.28,335.28,328.76,328.91,97726.0,335.28,335.28,328.76,328.91,97726.0
2022-01-14 10:30:00,328.78,329.5,326.66,328.84,60399.0,328.78,329.5,326.66,328.84,60399.0
2022-01-14 11:00:00,328.83,330.45,325.73,327.0,88221.0,328.83,330.45,325.73,327.0,88221.0
2022-01-14 11:30:00,327.08,332.16,326.82,330.59,49037.0,327.08,332.16,326.82,330.59,49037.0
2022-01-14 12:00:00,330.29,330.29,328.5,329.41,66407.0,330.29,330.29,328.5,329.41,66407.0
2022-01-14 12:30:00,329.43,329.7,326.45,326.49,44152.0,329.43,329.7,326.45,326.49,44152.0
2022-01-14 13:00:00,326.65,327.5,325.76,327.08,38025.0,326.65,327.5,325.76,327.08,38025.0
2022-01-14 13:30:00,326.87,328.53,325.88,328.5,40510.0,326.87,328.53,325.88,328.5,40510.0
2022-01-14 14:00:00,328.16,328.88,327.22,327.22,20596.0,328.16,328.88,327.22,327.22,20596.0
2022-01-14 14:30:00,327.09,328.81,326.71,326.71,51344.0,327.09,328.81,326.71,326.71,51344.0
2022-01-14 15:00:00,326.81,329.86,326.65,329.07,64946.0,326.81,329.86,326.65,329.07,64946.0
2022-01-14 15:30:00,329.21,331.28,328.87,328.99,243436.0,329.21,331.28,328.87,328.99,243436.0
2022-01-18 09:30:00,324.76,332.2,324.0,332.2,125948.0,324.76,332.2,324.0,332.2,125948.0
2022-01-18 10:00:00,331.73,335.97,331.67,335.05,74056.0,331.73,335.97,331.67,335.05,74056.0
2022-01-18 10:30:00,334.96,335.18,332.81,333.77,36241.0,334.96,335.18,332.81,333.77,36241.0
2022-01-18 11:00:00,333.63,335.43,333.14,333.6,52099.0,333.63,335.43,333.14,333.6,52099.0
2022-01-18 11:30:00,333.63,336.33,333.46,335.6,43499.0,333.63,336.33,333.46,335.6,43499.0
2022-01-18 12:00:00,335.69,335.69,332.28,332.59,37208.0,335.69,335.69,332.28,332.59,37208.0
2022-01-18 12:30:00,332.72,334.24,332.2,332.53,41805.0,332.72,334.24,332.2,332.53,41805.0
2022-01-18 13:00:00,332.52,332.52,331.11,332.22,27655.0,332.52,332.52,331.11,332.22,27655.0
2022-01-18 13:30:00,332.24,334.0,332.24,333.3,18135.0,332.24,334.0,332.24,333.3,18135.0
2022-01-18 14:00:00,333.44,334.75,333.36,334.1,26192.0,333.44,334.75,333.36,334.1,26192.0
2022-01-18 14:30:00,334.1,335.63,334.1,335.1,24151.0,334.1,335.63,334.1,335.1,24151.0
2022-01-18 15:00:00,335.19,335.19,333.28,334.45,45140.0,335.19,335.19,333.28,334.45,45140.0
2022-01-18 15:30:00,334.38,334.65,331.61,332.53,160566.0,334.38,334.65,331.61,332.53,160566.0
2022-01-19 09:30:00,334.38,337.48,333.76,336.74,63579.0,334.38,337.48,333.76,336.74,63579.0
2022-01-19 10:00:00,336.45,338.1,335.69,336.94,73069.0,336.45,338.1,335.69,336.94,73069.0
2022-01-19 10:30:00,336.96,337.15,331.0,332.75,57340.0,336.96,337.15,331.0,332.75,57340.0
2022-01-19 11:00:00,333.08,334.03,329.02,330.61,20740.0,333.08,334.03,329.02,330.61,20740.0
2022-01-19 11:30:00,331.24,333.01,330.06,332.24,29653.0,331.24,333.01,330.06,332.24,29653.0
2022-01-19 12:00:00,332.46,336.5,332.45,336.02,48801.0,332.46,336.5,332.45,336.02,48801.0
2022-01-19 12:30:00,336.29,337.49,335.83,336.7,23112.0,336.29,337.49,335.83,336.7,23112.0
2022-01-19 13:00:00,336.47,336.75,334.8,335.52,23650.0,336.47,336.75,334.8,335.52,23650.0
2022-01-19 13:30:00,335.1,335.5,334.13,334.89,17281.0,335.1,335.5,334.13,334.89,17281.0
2022-01-19 14:00:00,334.88,335.27,332.04,332.62,27864.0,334.88,335.27,332.04,332.62,27864.0
2022-01-19 14:30:00,332.67,334.56,332.6,333.45,24371.0,332.67,334.56,332.6,333.45,24371.0
2022-01-19 15:00:00,333.41,334.15,331.98,332.25,18133.0,333.41,334.15,331.98,332.25,18133.0
2022-01-19 15:30:00,332.27,333.04,330.55,330.95,117932.0,332.27,333.04,330.55,330.95,117932.0
2022-01-20 09:30:00,334.5,340.29,333.69,339.52,79502.0,334.5,340.29,333.69,339.52,79502.0
2022-01-20 10:00:00,339.5,340.0,336.76,337.27,49911.0,339.5,340.0,336.76,337.27,49911.0
2022-01-20 10:30:00,337.47,338.69,336.4,336.99,24261.0,337.47,338.69,336.4,336.99,24261.0
2022-01-20 11:00:00,336.71,337.61,334.95,335.25,17301.0,336.71,337.61,334.95,335.25,17301.0
2022-01-20 11:30:00,335.51,335.97,333.59,333.72,26075.0,335.51,335.97,333.59,333.72,26075.0
2022-01-20 12:00:00,333.87,334.4,332.0,332.91,26664.0,333.87,334.4,332.0,332.91,26664.0
2022-01-20 12:30:00,332.98,333.97,326.17,326.64,86444.0,332.98,333.97,326.17,326.64,86444.0
2022-01-20 13:00:00,326.33,329.28,326.07,329.28,71358.0,326.33,329.28,326.07,329.28,71358.0
2022-01-20 13:30:00,329.28,330.84,327.99,329.46,33546.0,329.28,330.84,327.99,329.46,33546.0
2022-01-20 14:00:00,329.54,331.7,329.19,329.37,38922.0,329.54,331.7,329.19,329.37,38922.0
2022-01-20 14:30:00,329.53,330.27,327.84,328.3,32575.0,329.53,330.27,327.84,328.3,32575.0
2022-01-20 15:00:00,328.25,328.58,325.35,325.57,45172.0,328.25,328.58,325.35,325.57,45172.0
2022-01-20 15:30:00,325.42,325.63,321.65,322.53,158397.0,325.42,325.63,321.65,322.53,158397.0
2022-01-21 09:30:00,321.99,322.65,317.78,318.86,137591.0,321.99,322.65,317.78,318.86,137591.0
2022-01-21 10:00:00,319.0,319.2,313.06,314.53,90541.0,319.0,319.2,313.06,314.53,90541.0
2022-01-21 10:30:00,314.62,322.63,314.59,322.47,99400.0,314.62,322.63,314.59,322.47,99400.0
2022-01-21 11:00:00,322.67,324.0,320.65,324.0,58472.0,322.67,324.0,320.65,324.0,58472.0
2022-01-21 11:30:00,323.82,323.82,317.48,318.48,46326.0,323.82,323.82,317.48,318.48,46326.0
2022-01-21 12:00:00,318.09,320.5,317.09,317.68,29717.0,318.09,320.5,317.09,317.68,29717.0
2022-01-21 12:30:00,317.57,319.35,316.78,318.66,39508.0,317.57,319.35,316.78,318.66,39508.0
2022-01-21 13:00:00,318.6,320.15,317.07,317.66,19453.0,318.6,320.15,317.07,317.66,19453.0
2022-01-21 13:30:00,317.46,319.75,317.3,317.8,23021.0,317.46,319.75,317.3,317.8,23021.0
2022-01-21 14:00:00,318.4,319.02,316.04,316.31,25664.0,318.4,319.02,316.04,316.31,25664.0
2022-01-21 14:30:00,316.18,317.95,315.0,315.04,65717.0,316.18,317.95,315.0,315.04,65717.0
2022-01-21 15:00:00,315.27,315.78,313.79,314.53,43930.0,315.27,315.78,313.79,314.53,43930.0
2022-01-21 15:30:00,314.1,316.22,312.66,312.99,202481.0,314.1,316.22,312.66,312.99,202481.0
2022-01-24 09:30:00,307.73,308.3,300.63,300.63,206210.0,307.73,308.3,300.63,300.63,206210.0
2022-01-24 10:00:00,301.11,302.5,297.23,299.35,147880.0,301.11,302.5,297.23,299.35,147880.0
2022-01-24 10:30:00,299.23,302.76,297.41,300.57,103178.0,299.23,302.76,297.41,300.57,103178.0
2022-01-24 11:00:00,300.57,300.8,297.07,298.84,81747.0,300.57,300.8,297.07,298.84,81747.0
2022-01-24 11:30:00,298.92,301.61,297.33,301.14,118323.0,298.92,301.61,297.33,301.14,118323.0
2022-01-24 12:00:00,301.46,302.0,296.19,298.28,74794.0,301.46,302.0,296.19,298.28,74794.0
2022-01-24 12:30:00,298.38,306.65,297.82,305.17,67121.0,298.38,306.65,297.82,305.17,67121.0
2022-01-24 13:00:00,305.23,310.79,304.64,308.11,80225.0,305.23,310.79,304.64,308.11,80225.0
2022-01-24 13:30:00,308.18,314.36,307.95,314.34,45868.0,308.18,314.36,307.95,314.34,45868.0
2022-01-24 14:00:00,314.41,316.3,310.28,311.84,77356.0,314.41,316.3,310.28,311.84,77356.0
2022-01-24 14:30:00,312.13,315.8,310.62,315.8,81072.0,312.13,315.8,310.62,315.8,81072.0
2022-01-24 15:00:00,315.82,319.42,314.52,319.06,102788.0,315.82,319.42,314.52,319.06,102788.0
2022-01-24 15:30:00,318.78,322.39,317.52,321.86,237955.0,318.78,322.39,317.52,321.86,237955.0
2022-01-25 09:30:00,313.02,315.8,306.07,308.42,121040.0,313.02,315.8,306.07,308.42,121040.0
2022-01-25 10:00:00,308.19,310.54,306.44,310.15,73839.0,308.19,310.54,306.44,310.15,73839.0
2022-01-25 10:30:00,310.12,311.32,306.75,307.4,35353.0,310.12,311.32,306.75,307.4,35353.0
2022-01-25 11:00:00,307.4,309.12,306.11,307.79,56925.0,307.4,309.12,306.11,307.79,56925.0
2022-01-25 11:30:00,307.52,310.0,305.12,307.64,31933.0,307.52,310.0,305.12,307.64,31933.0
2022-01-25 12:00:00,308.13,310.49,307.54,309.05,28833.0,308.13,310.49,307.54,309.05,28833.0
2022-01-25 12:30:00,308.78,309.25,306.63,308.28,29410.0,308.78,309.25,306.63,308.28,29410.0
2022-01-25 13:00:00,307.92,310.06,306.93,310.06,25099.0,307.92,310.06,306.93,310.06,25099.0
2022-01-25 13:30:00,309.83,312.99,309.63,312.99,35306.0,309.83,312.99,309.63,312.99,35306.0
2022-01-25 14:00:00,312.93,313.67,311.84,311.97,33872.0,312.93,313.67,311.84,311.97,33872.0
2022-01-25 14:30:00,311.99,314.26,310.92,314.02,30876.0,311.99,314.26,310.92,314.02,30876.0
2022-01-25 15:00:00,314.33,314.33,309.44,309.48,33598.0,314.33,314.33,309.44,309.48,33598.0
2022-01-25 15:30:00,309.67,311.1,307.56,308.83,131589.0,309.67,311.1,307.56,308.83,131589.0
2022-01-26 09:30:00,313.49,319.28,313.24,318.21,79555.0,313.49,319.28,313.24,318.21,79555.0
2022-01-26 10:00:00,318.41,319.76,313.11,315.06,96100.0,318.41,319.76,313.11,315.06,96100.0
2022-01-26 10:30:00,315.24,316.46,311.89,312.68,58954.0,315.24,316.46,311.89,312.68,58954.0
2022-01-26 11:00:00,312.52,313.54,311.13,312.56,45504.0,312.52,313.54,311.13,312.56,45504.0
2022-01-26 11:30:00,312.71,313.92,311.42,313.27,50252.0,312.71,313.92,311.42,313.27,50252.0
2022-01-26 12:00:00,312.79,313.34,311.22,311.9,34759.0,312.79,313.34,311.22,311.9,34759.0
2022-01-26 12:30:00,311.89,315.33,310.73,315.31,36139.0,311.89,315.33,310.73,315.31,36139.0
2022-01-26 13:00:00,315.17,315.18,312.47,313.27,27092.0,315.17,315.18,312.47,313.27,27092.0
2022-01-26 13:30:00,313.1,314.38,312.7,313.73,19054.0,313.1,314.38,312.7,313.73,19054.0
2022-01-26 14:00:00,314.22,317.48,311.33,313.47,50500.0,314.22,317.48,311.33,313.47,50500.0
2022-01-26 14:30:00,313.34,313.93,304.48,306.6,104474.0,313.34,313.93,304.48,306.6,104474.0
2022-01-26 15:00:00,306.04,306.04,299.17,302.88,116532.0,306.04,306.04,299.17,302.88,116532.0
2022-01-26 15:30:00,302.97,304.34,301.08,302.84,117372.0,302.97,304.34,301.08,302.84,117372.0
2022-01-27 09:30:00,306.88,311.24,306.47,308.84,132984.0,306.88,311.24,306.47,308.84,132984.0
2022-01-27 10:00:00,308.86,312.43,306.5,307.05,65876.0,308.86,312.43,306.5,307.05,65876.0
2022-01-27 10:30:00,307.25,308.25,305.4,308.15,42251.0,307.25,308.25,305.4,308.15,42251.0
2022-01-27 11:00:00,308.55,310.69,308.12,308.25,46510.0,308.55,310.69,308.12,308.25,46510.0
2022-01-27 11:30:00,308.16,311.47,308.07,308.17,53576.0,308.16,311.47,308.07,308.17,53576.0
2022-01-27 12:00:00,308.16,308.16,304.45,305.05,33932.0,308.16,308.16,304.45,305.05,33932.0
2022-01-27 12:30:00,305.5,307.69,304.66,307.19,26086.0,305.5,307.69,304.66,307.19,26086.0
2022-01-27 13:00:00,307.37,308.13,305.14,305.47,37701.0,307.37,308.13,305.14,305.47,37701.0
2022-01-27 13:30:00,305.77,308.12,304.62,307.69,52223.0,305.77,308.12,304.62,307.69,52223.0
2022-01-27 14:00:00,307.41,309.03,305.43,305.89,32761.0,307.41,309.03,305.43,305.89,32761.0
2022-01-27 14:30:00,305.7,307.26,304.88,306.37,43664.0,305.7,307.26,304.88,306.37,43664.0
2022-01-27 15:00:00,306.69,308.81,306.07,307.25,60136.0,306.69,308.81,306.07,307.25,60136.0
2022-01-27 15:30:00,307.38,309.42,305.96,306.52,126436.0,307.38,309.42,305.96,306.52,126436.0
2022-01-28 09:30:00,303.26,306.55,301.6,304.72,90621.0,303.26,306.55,301.6,304.72,90621.0
2022-01-28 10:00:00,305.09,308.36,302.9,305.33,67199.0,305.09,308.36,302.9,305.33,67199.0
2022-01-28 10:30:00,305.59,307.68,303.02,307.68,72688.0,305.59,307.68,303.02,307.68,72688.0
2022-01-28 11:00:00,307.6,311.37,306.16,310.06,82243.0,307.6,311.37,306.16,310.06,82243.0
2022-01-28 11:30:00,310.16,313.55,308.55,312.46,58373.0,310.16,313.55,308.55,312.46,58373.0
2022-01-28 12:00:00,312.61,314.79,310.64,311.19,57201.0,312.61,314.79,310.64,311.19,57201.0
2022-01-28 12:30:00,311.19,312.23,310.13,310.13,39770.0,311.19,312.23,310.13,310.13,39770.0
2022-01-28 13:00:00,310.33,313.17,310.21,311.8,45577.0,310.33,313.17,310.21,311.8,45577.0
2022-01-28 13:30:00,311.74,313.15,310.42,311.51,59125.0,311.74,313.15,310.42,311.51,59125.0
2022-01-28 14:00:00,311.77,312.81,307.3,307.7,27557.0,311.77,312.81,307.3,307.7,27557.0
2022-01-28 14:30:00,307.72,311.23,307.28,311.06,29739.0,307.72,311.23,307.28,311.06,29739.0
2022-01-28 15:00:00,311.16,313.11,310.8,312.14,37137.0,311.16,313.11,310.8,312.14,37137.0
2022-01-28 15:30:00,312.0,316.34,310.86,315.91,116839.0,312.0,316.34,310.86,315.91,116839.0
2022-01-31 09:30:00,316.62,323.64,316.4,323.53,65282.0,316.62,323.64,316.4,323.53,65282.0
2022-01-31 10:00:00,323.57,328.87,323.03,325.55,109000.0,323.57,328.87,323.03,325.55,109000.0
2022-01-31 10:30:00,326.0,327.36,324.79,325.57,64385.0,326.0,327.36,324.79,325.57,64385.0
2022-01-31 11:00:00,325.79,327.51,324.05,325.87,64739.0,325.79,327.51,324.05,325.87,64739.0
2022-01-31 11:30:00,326.0,329.24,325.18,329.22,42900.0,326.0,329.24,325.18,329.22,42900.0
2022-01-31 12:00:00,329.24,329.64,326.61,327.35,67984.0,329.24,329.64,326.61,327.35,67984.0
2022-01-31 12:30:00,327.35,329.69,327.06,328.27,89632.0,327.35,329.69,327.06,328.27,89632.0
2022-01-31 13:00:00,328.0,328.98,327.9,328.18,25086.0,328.0,328.98,327.9,328.18,25086.0
2022-01-31 13:30:00,328.1,328.77,326.51,328.51,39727.0,328.1,328.77,326.51,328.51,39727.0
2022-01-31 14:00:00,328.66,330.68,327.98,328.92,46110.0,328.66,330.68,327.98,328.92,46110.0
2022-01-31 14:30:00,329.17,330.25,328.81,329.17,42632.0,329.17,330.25,328.81,329.17,42632.0
2022-01-31 15:00:00,329.0,330.25,327.33,329.04,103772.0,329.0,330.25,327.33,329.04,103772.0
2022-01-31 15:30:00,328.69,334.08,328.54,333.92,300061.0,328.69,334.08,328.54,333.92,300061.0
2022-02-01 09:30:00,335.17,339.99,335.03,338.71,173796.0,335.17,339.99,335.03,338.71,173796.0
2022-02-01 10:00:00,338.6,339.9,333.39,339.28,70183.0,338.6,339.9,333.39,339.28,70183.0
2022-02-01 10:30:00,339.28,340.44,335.69,336.77,54689.0,339.28,340.44,335.69,336.77,54689.0
2022-02-01 11:00:00,336.77,340.6,336.76,339.77,37694.0,336.77,340.6,336.76,339.77,37694.0
2022-02-01 11:30:00,339.6,341.99,338.27,341.38,46976.0,339.6,341.99,338.27,341.38,46976.0
2022-02-01 12:00:00,341.35,342.34,340.33,340.85,58313.0,341.35,342.34,340.33,340.85,58313.0
2022-02-01 12:30:00,340.56,342.3,339.6,342.15,44084.0,340.56,342.3,339.6,342.15,44084.0
2022-02-01 13:00:00,342.14,342.14,340.99,341.81,22331.0,342.14,342.14,340.99,341.81,22331.0
2022-02-01 13:30:00,341.73,342.11,340.28,340.7,26442.0,341.73,342.11,340.28,340.7,26442.0
2022-02-01 14:00:00,340.66,341.37,338.93,339.31,16987.0,340.66,341.37,338.93,339.31,16987.0
2022-02-01 14:30:00,339.32,340.66,339.0,340.66,20439.0,339.32,340.66,339.0,340.66,20439.0
2022-02-01 15:00:00,340.34,343.78,340.16,343.77,69416.0,340.34,343.78,340.16,343.77,69416.0
2022-02-01 15:30:00,343.77,346.13,343.26,344.93,344161.0,343.77,346.13,343.26,344.93,344161.0
2022-02-02 09:30:00,348.86,353.62,344.39,345.35,141231.0,348.86,353.62,344.39,345.35,141231.0
2022-02-02 10:00:00,345.68,351.47,345.68,348.49,150633.0,345.68,351.47,345.68,348.49,150633.0
2022-02-02 10:30:00,348.5,352.99,347.92,351.49,92781.0,348.5,352.99,347.92,351.49,92781.0
2022-02-02 11:00:00,351.67,352.16,349.81,351.12,95335.0,351.67,352.16,349.81,351.12,95335.0
2022-02-02 11:30:00,350.93,350.93,344.98,349.2,66789.0,350.93,350.93,344.98,349.2,66789.0
2022-02-02 12:00:00,349.3,352.04,348.28,351.06,69313.0,349.3,352.04,348.28,351.06,69313.0
2022-02-02 12:30:00,350.86,352.47,349.93,351.15,73309.0,350.86,352.47,349.93,351.15,73309.0
2022-02-02 13:00:00,351.18,351.32,349.43,350.61,46927.0,351.18,351.32,349.43,350.61,46927.0
2022-02-02 13:30:00,350.55,351.82,349.33,349.76,62970.0,350.55,351.82,349.33,349.76,62970.0
2022-02-02 14:00:00,349.7,350.47,347.29,349.36,44813.0,349.7,350.47,347.29,349.36,44813.0
2022-02-02 14:30:00,349.49,352.08,349.49,350.05,43916.0,349.49,352.08,349.49,350.05,43916.0
2022-02-02 15:00:00,350.05,350.56,348.56,348.96,58463.0,350.05,350.56,348.56,348.96,58463.0
2022-02-02 15:30:00,348.72,350.74,347.94,349.23,229415.0,348.72,350.74,347.94,349.23,229415.0
2022-02-03 09:30:00,339.13,345.49,337.06,338.0,72010.0,339.13,345.49,337.06,338.0,72010.0
2022-02-03 10:00:00,338.37,343.73,337.22,341.53,44433.0,338.37,343.73,337.22,341.53,44433.0
2022-02-03 10:30:00,341.46,342.39,339.24,340.83,67879.0,341.46,342.39,339.24,340.83,67879.0
2022-02-03 11:00:00,340.51,342.49,339.02,340.06,36262.0,340.51,342.49,339.02,340.06,36262.0
2022-02-03 11:30:00,340.2,340.2,338.25,338.54,31517.0,340.2,340.2,338.25,338.54,31517.0
2022-02-03 12:00:00,338.55,339.1,336.77,336.78,43748.0,338.55,339.1,336.77,336.78,43748.0
2022-02-03 12:30:00,336.86,337.56,335.34,335.87,49484.0,336.86,337.56,335.34,335.87,49484.0
2022-02-03 13:00:00,335.79,338.43,335.17,336.34,65836.0,335.79,338.43,335.17,336.34,65836.0
2022-02-03 13:30:00,336.32,336.96,334.67,334.92,40349.0,336.32,336.96,334.67,334.92,40349.0
2022-02-03 14:00:00,334.92,336.47,334.82,335.13,60591.0,334.92,336.47,334.82,335.13,60591.0
2022-02-03 14:30:00,335.16,335.74,332.53,334.12,79974.0,335.16,335.74,332.53,334.12,79974.0
2022-02-03 15:00:00,334.22,335.05,333.26,333.86,82175.0,334.22,335.05,333.26,333.86,82175.0
2022-02-03 15:30:00,333.9,333.9,329.25,330.35,276132.0,333.9,333.9,329.25,330.35,276132.0
2022-02-04 09:30:00,329.75,334.5,329.75,332.95,81717.0,329.75,334.5,329.75,332.95,81717.0
2022-02-04 10:00:00,333.46,338.31,333.33,335.37,50860.0,333.46,338.31,333.33,335.37,50860.0
2022-02-04 10:30:00,335.28,336.65,330.9,331.76,45728.0,335.28,336.65,330.9,331.76,45728.0
2022-02-04 11:00:00,331.56,333.84,330.22,333.28,38132.0,331.56,333.84,330.22,333.28,38132.0
2022-02-04 11:30:00,334.02,335.95,333.68,334.42,25650.0,334.02,335.95,333.68,334.42,25650.0
2022-02-04 12:00:00,333.87,335.07,333.54,334.38,16429.0,333.87,335.07,333.54,334.38,16429.0
2022-02-04 12:30:00,334.51,335.62,333.34,335.52,16465.0,334.51,335.62,333.34,335.52,16465.0
2022-02-04 13:00:00,335.53,336.77,335.49,335.83,18718.0,335.53,336.77,335.49,335.83,18718.0
2022-02-04 13:30:00,335.93,336.68,335.57,335.93,17811.0,335.93,336.68,335.57,335.93,17811.0
2022-02-04 14:00:00,335.8,336.22,334.72,335.1,21683.0,335.8,336.22,334.72,335.1,21683.0
2022-02-04 14:30:00,335.25,336.61,335.25,336.17,11408.0,335.25,336.61,335.25,336.17,11408.0
2022-02-04 15:00:00,336.52,338.38,336.5,337.75,25729.0,336.52,338.38,336.5,337.75,25729.0
2022-02-04 15:30:00,337.92,339.52,335.57,336.24,92063.0,337.92,339.52,335.57,336.24,92063.0
2022-02-07 09:30:00,336.38,338.81,334.06,336.16,69002.0,336.38,338.81,334.06,336.16,69002.0
2022-02-07 10:00:00,336.07,336.07,331.56,333.1,48685.0,336.07,336.07,331.56,333.1,48685.0
2022-02-07 10:30:00,332.79,333.7,330.92,333.67,31497.0,332.79,333.7,330.92,333.67,31497.0
2022-02-07 11:00:00,333.31,334.39,330.9,331.25,23522.0,333.31,334.39,330.9,331.25,23522.0
2022-02-07 11:30:00,331.23,331.36,327.81,329.57,34333.0,331.23,331.36,327.81,329.57,34333.0
2022-02-07 12:00:00,329.36,330.56,328.18,329.71,23458.0,329.36,330.56,328.18,329.71,23458.0
2022-02-07 12:30:00,329.44,331.21,328.92,330.42,16327.0,329.44,331.21,328.92,330.42,16327.0
2022-02-07 13:00:00,330.5,332.82,330.42,332.61,11558.0,330.5,332.82,330.42,332.61,11558.0
2022-02-07 13:30:00,332.75,333.85,332.17,333.78,19407.0,332.75,333.85,332.17,333.78,19407.0
2022-02-07 14:00:00,333.75,334.51,333.15,334.51,18507.0,333.75,334.51,333.15,334.51,18507.0
2022-02-07 14:30:00,334.94,334.94,333.93,333.93,8856.0,334.94,334.94,333.93,333.93,8856.0
2022-02-07 15:00:00,333.69,335.47,333.11,333.27,26889.0,333.69,335.47,333.11,333.27,26889.0
2022-02-07 15:30:00,333.37,333.85,330.65,332.24,88276.0,333.37,333.85,330.65,332.24,88276.0
2022-02-08 09:30:00,331.69,332.2,328.21,329.5,33632.0,331.69,332.2,328.21,329.5,33632.0
2022-02-08 10:00:00,329.0,331.55,327.65,329.05,28792.0,329.0,331.55,327.65,329.05,28792.0
2022-02-08 10:30:00,328.83,332.39,328.23,332.03,23025.0,328.83,332.39,328.23,332.03,23025.0
2022-02-08 11:00:00,332.11,333.88,331.78,332.3,26614.0,332.11,333.88,331.78,332.3,26614.0
2022-02-08 11:30:00,332.38,333.94,332.3,333.34,22615.0,332.38,333.94,332.3,333.34,22615.0
2022-02-08 12:00:00,333.39,334.89,333.34,334.72,9443.0,333.39,334.89,333.34,334.72,9443.0
2022-02-08 12:30:00,334.86,336.14,334.85,335.07,14625.0,334.86,336.14,334.85,335.07,14625.0
2022-02-08 13:00:00,335.17,335.17,331.29,331.88,28801.0,335.17,335.17,331.29,331.88,28801.0
2022-02-08 13:30:00,332.08,332.89,331.29,331.46,16173.0,332.08,332.89,331.29,331.46,16173.0
2022-02-08 14:00:00,331.67,332.89,330.47,330.48,14266.0,331.67,332.89,330.47,330.48,14266.0
2022-02-08 14:30:00,330.29,332.02,330.28,331.28,16765.0,330.29,332.02,330.28,331.28,16765.0
2022-02-08 15:00:00,331.22,333.48,330.56,332.85,18457.0,331.22,333.48,330.56,332.85,18457.0
2022-02-08 15:30:00,332.85,335.04,332.64,334.44,84573.0,332.85,335.04,332.64,334.44,84573.0
2022-02-09 09:30:00,339.21,343.57,337.1,337.79,42385.0,339.21,343.57,337.1,337.79,42385.0
2022-02-09 10:00:00,338.05,339.51,335.0,336.74,31439.0,338.05,339.51,335.0,336.74,31439.0
2022-02-09 10:30:00,337.03,338.33,336.98,338.03,22920.0,337.03,338.33,336.98,338.03,22920.0
2022-02-09 11:00:00,337.92,338.9,337.58,338.0,25302.0,337.92,338.9,337.58,338.0,25302.0
2022-02-09 11:30:00,337.87,338.67,336.7,336.97,19097.0,337.87,338.67,336.7,336.97,19097.0
2022-02-09 12:00:00,336.93,338.04,336.92,337.54,9172.0,336.93,338.04,336.92,337.54,9172.0
2022-02-09 12:30:00,337.52,338.22,337.2,337.65,10366.0,337.52,338.22,337.2,337.65,10366.0
2022-02-09 13:00:00,337.61,338.51,337.35,337.93,13557.0,337.61,338.51,337.35,337.93,13557.0
2022-02-09 13:30:00,337.91,338.09,336.83,337.52,10077.0,337.91,338.09,336.83,337.52,10077.0
2022-02-09 14:00:00,337.53,339.08,337.53,338.84,15416.0,337.53,339.08,337.53,338.84,15416.0
2022-02-09 14:30:00,338.76,338.87,337.54,337.54,14186.0,338.76,338.87,337.54,337.54,14186.0
2022-02-09 15:00:00,337.36,338.76,337.23,338.69,18465.0,337.36,338.76,337.23,338.69,18465.0
2022-02-09 15:30:00,338.75,339.67,337.77,339.65,93894.0,338.75,339.67,337.77,339.65,93894.0
2022-02-10 09:30:00,331.55,337.1,331.18,336.83,66829.0,331.55,337.1,331.18,336.83,66829.0
2022-02-10 10:00:00,337.04,339.88,336.65,339.68,23826.0,337.04,339.88,336.65,339.68,23826.0
2022-02-10 10:30:00,339.74,341.84,338.22,339.36,33018.0,339.74,341.84,338.22,339.36,33018.0
2022-02-10 11:00:00,339.37,340.36,338.43,339.31,23437.0,339.37,340.36,338.43,339.31,23437.0
2022-02-10 11:30:00,338.73,339.58,337.12,339.27,25417.0,338.73,339.58,337.12,339.27,25417.0
2022-02-10 12:00:00,339.61,342.13,338.62,342.13,34576.0,339.61,342.13,338.62,342.13,34576.0
2022-02-10 12:30:00,342.13,343.92,339.24,341.53,73227.0,342.13,343.92,339.24,341.53,73227.0
2022-02-10 13:00:00,341.15,341.79,336.57,336.58,21600.0,341.15,341.79,336.57,336.58,21600.0
2022-02-10 13:30:00,336.41,337.39,335.55,337.24,30447.0,336.41,337.39,335.55,337.24,30447.0
2022-02-10 14:00:00,337.38,337.59,334.27,336.08,21996.0,337.38,337.59,334.27,336.08,21996.0
2022-02-10 14:30:00,336.39,336.8,333.69,334.27,16018.0,336.39,336.8,333.69,334.27,16018.0
2022-02-10 15:00:00,334.17,334.86,333.33,334.06,50883.0,334.17,334.86,333.33,334.06,50883.0
2022-02-10 15:30:00,333.5,335.07,331.93,334.56,104166.0,333.5,335.07,331.93,334.56,104166.0
2022-02-11 09:30:00,333.21,336.1,324.67,325.0,94650.0,333.21,336.1,324.67,325.0,94650.0
2022-02-11 10:00:00,324.91,326.71,323.24,326.38,51446.0,324.91,326.71,323.24,326.38,51446.0
2022-02-11 10:30:00,326.33,327.17,324.69,324.9,34837.0,326.33,327.17,324.69,324.9,34837.0
2022-02-11 11:00:00,325.11,326.06,322.44,322.92,29662.0,325.11,326.06,322.44,322.92,29662.0
2022-02-11 11:30:00,323.22,323.66,321.64,322.6,30243.0,323.22,323.66,321.64,322.6,30243.0
2022-02-11 12:00:00,322.51,323.42,322.12,323.35,19307.0,322.51,323.42,322.12,323.35,19307.0
2022-02-11 12:30:00,323.43,323.88,321.1,321.76,28679.0,323.43,323.88,321.1,321.76,28679.0
2022-02-11 13:00:00,321.86,322.8,320.16,320.18,22843.0,321.86,322.8,320.16,320.18,22843.0
2022-02-11 13:30:00,320.0,320.29,316.95,317.05,43254.0,320.0,320.29,316.95,317.05,43254.0
2022-02-11 14:00:00,317.16,319.83,316.3,317.42,40514.0,317.16,319.83,316.3,317.42,40514.0
2022-02-11 14:30:00,317.32,319.23,316.55,318.61,51418.0,317.32,319.23,316.55,318.61,51418.0
2022-02-11 15:00:00,318.74,320.49,316.79,317.85,47109.0,318.74,320.49,316.79,317.85,47109.0
2022-02-11 15:30:00,317.57,318.5,315.63,316.87,106512.0,317.57,318.5,315.63,316.87,106512.0
2022-02-14 09:30:00,316.14,320.26,315.16,317.85,49854.0,316.14,320.26,315.16,317.85,49854.0
2022-02-14 10:00:00,317.84,318.25,315.1,316.27,33503.0,317.84,318.25,315.1,316.27,33503.0
2022-02-14 10:30:00,315.96,317.82,314.32,315.88,36892.0,315.96,317.82,314.32,315.88,36892.0
2022-02-14 11:00:00,315.88,318.45,315.64,317.9,33802.0,315.88,318.45,315.64,317.9,33802.0
2022-02-14 11:30:00,317.7,318.37,315.96,316.34,21963.0,317.7,318.37,315.96,316.34,21963.0
2022-02-14 12:00:00,316.27,316.94,316.02,316.94,19386.0,316.27,316.94,316.02,316.94,19386.0
2022-02-14 12:30:00,317.02,317.59,316.04,316.78,32726.0,317.02,317.59,316.04,316.78,32726.0
2022-02-14 13:00:00,316.84,317.17,315.56,315.57,16894.0,316.84,317.17,315.56,315.57,16894.0
2022-02-14 13:30:00,315.44,315.44,311.3,311.43,40195.0,315.44,315.44,311.3,311.43,40195.0
2022-02-14 14:00:00,311.42,313.85,309.97,313.11,35008.0,311.42,313.85,309.97,313.11,35008.0
2022-02-14 14:30:00,312.4,314.85,312.07,314.09,20188.0,312.4,314.85,312.07,314.09,20188.0
2022-02-14 15:00:00,314.41,314.9,312.82,314.34,23205.0,314.41,314.9,312.82,314.34,23205.0
2022-02-14 15:30:00,314.16,315.52,311.82,313.64,131612.0,314.16,315.52,311.82,313.64,131612.0
2022-02-15 09:30:00,320.1,322.71,317.59,319.27,49038.0,320.1,322.71,317.59,319.27,49038.0
2022-02-15 10:00:00,318.82,319.46,315.64,316.44,23145.0,318.82,319.46,315.64,316.44,23145.0
2022-02-15 10:30:00,317.22,318.44,316.42,316.5,27621.0,317.22,318.44,316.42,316.5,27621.0
2022-02-15 11:00:00,316.39,317.61,316.14,316.74,32128.0,316.39,317.61,316.14,316.74,32128.0
2022-02-15 11:30:00,316.93,320.43,316.75,319.81,30728.0,316.93,320.43,316.75,319.81,30728.0
2022-02-15 12:00:00,319.78,320.03,316.76,317.44,15322.0,319.78,320.03,316.76,317.44,15322.0
2022-02-15 12:30:00,317.15,317.38,315.11,316.6,22998.0,317.15,317.38,315.11,316.6,22998.0
2022-02-15 13:00:00,316.88,318.51,316.82,318.29,12457.0,316.88,318.51,316.82,318.29,12457.0
2022-02-15 13:30:00,318.0,319.08,317.81,318.86,13624.0,318.0,319.08,317.81,318.86,13624.0
2022-02-15 14:00:00,318.75,319.14,317.59,318.64,13447.0,318.75,319.14,317.59,318.64,13447.0
2022-02-15 14:30:00,318.41,319.03,317.77,318.41,26324.0,318.41,319.03,317.77,318.41,26324.0
2022-02-15 15:00:00,318.41,319.49,317.96,318.15,33723.0,318.41,319.49,317.96,318.15,33723.0
2022-02-15 15:30:00,318.32,318.77,316.77,318.11,95739.0,318.32,318.77,316.77,318.11,95739.0
2022-02-16 09:30:00,316.46,317.5,312.6,314.54,28063.0,316.46,317.5,312.6,314.54,28063.0
2022-02-16 10:00:00,313.74,315.79,313.25,314.82,17496.0,313.74,315.79,313.25,314.82,17496.0
2022-02-16 10:30:00,314.33,315.0,312.02,314.35,50190.0,314.33,315.0,312.02,314.35,50190.0
2022-02-16 11:00:00,314.33,316.31,313.62,316.31,17741.0,314.33,316.31,313.62,316.31,17741.0
2022-02-16 11:30:00,316.14,318.0,315.95,316.77,19621.0,316.14,318.0,315.95,316.77,19621.0
2022-02-16 12:00:00,317.28,317.63,316.16,316.76,14620.0,317.28,317.63,316.16,316.76,14620.0
2022-02-16 12:30:00,316.83,316.95,315.19,316.0,11777.0,316.83,316.95,315.19,316.0,11777.0
2022-02-16 13:00:00,315.75,316.55,315.61,315.96,10105.0,315.75,316.55,315.61,315.96,10105.0
2022-02-16 13:30:00,315.88,315.89,314.48,314.82,25937.0,315.88,315.89,314.48,314.82,25937.0
2022-02-16 14:00:00,315.4,318.33,314.56,317.94,56381.0,315.4,318.33,314.56,317.94,56381.0
2022-02-16 14:30:00,318.14,318.99,317.13,318.67,25048.0,318.14,318.99,317.13,318.67,25048.0
2022-02-16 15:00:00,318.77,320.51,318.52,320.51,27062.0,318.77,320.51,318.52,320.51,27062.0
2022-02-16 15:30:00,320.55,321.24,319.77,320.04,79491.0,320.55,321.24,319.77,320.04,79491.0
2022-02-17 09:30:00,317.46,321.15,316.34,317.92,25220.0,317.46,321.15,316.34,317.92,25220.0
2022-02-17 10:00:00,318.05,319.69,315.4,315.94,31519.0,318.05,319.69,315.4,315.94,31519.0
2022-02-17 10:30:00,316.01,317.39,315.29,316.77,17016.0,316.01,317.39,315.29,316.77,17016.0
2022-02-17 11:00:00,316.71,317.88,315.63,316.9,14109.0,316.71,317.88,315.63,316.9,14109.0
2022-02-17 11:30:00,316.81,317.42,315.61,315.83,18541.0,316.81,317.42,315.61,315.83,18541.0
2022-02-17 12:00:00,315.87,316.01,313.12,313.66,34643.0,315.87,316.01,313.12,313.66,34643.0
2022-02-17 12:30:00,313.51,314.86,313.51,314.84,16121.0,313.51,314.86,313.51,314.84,16121.0
2022-02-17 13:00:00,314.75,314.91,313.62,314.03,13346.0,314.75,314.91,313.62,314.03,13346.0
2022-02-17 13:30:00,314.0,314.33,313.4,313.91,13911.0,314.0,314.33,313.4,313.91,13911.0
2022-02-17 14:00:00,313.86,313.9,312.69,313.08,16332.0,313.86,313.9,312.69,313.08,16332.0
2022-02-17 14:30:00,313.21,313.26,312.22,312.56,13427.0,313.21,313.26,312.22,312.56,13427.0
2022-02-17 15:00:00,312.67,312.92,310.04,310.27,20907.0,312.67,312.92,310.04,310.27,20907.0
2022-02-17 15:30:00,310.39,311.62,309.59,310.04,73122.0,310.39,311.62,309.59,310.04,73122.0
2022-02-18 09:30:00,313.31,315.42,309.13,313.56,55533.0,313.31,315.42,309.13,313.56,55533.0
2022-02-18 10:00:00,313.74,313.85,310.03,310.97,26547.0,313.74,313.85,310.03,310.97,26547.0
2022-02-18 10:30:00,310.6,310.6,308.64,308.8,31786.0,310.6,310.6,308.64,308.8,31786.0
2022-02-18 11:00:00,308.92,309.62,307.01,308.54,27605.0,308.92,309.62,307.01,308.54,27605.0
2022-02-18 11:30:00,308.62,310.0,308.17,308.39,28042.0,308.62,310.0,308.17,308.39,28042.0
2022-02-18 12:00:00,308.64,310.94,308.0,310.11,46039.0,308.64,310.94,308.0,310.11,46039.0
2022-02-18 12:30:00,309.63,310.48,308.63,308.91,15050.0,309.63,310.48,308.63,308.91,15050.0
2022-02-18 13:00:00,309.13,309.18,308.26,308.95,12657.0,309.13,309.18,308.26,308.95,12657.0
2022-02-18 13:30:00,308.76,311.25,308.76,310.25,15119.0,308.76,311.25,308.76,310.25,15119.0
2022-02-18 14:00:00,310.32,312.23,309.51,312.12,63913.0,310.32,312.23,309.51,312.12,63913.0
2022-02-18 14:30:00,312.53,313.18,310.24,311.53,20318.0,312.53,313.18,310.24,311.53,20318.0
2022-02-18 15:00:00,311.67,312.24,309.28,309.69,20426.0,311.67,312.24,309.28,309.69,20426.0
2022-02-18 15:30:00,309.5,310.65,308.13,308.66,67403.0,309.5,310.65,308.13,308.66,67403.0
2022-02-22 09:30:00,306.57,311.57,306.2,309.52,41080.0,306.57,311.57,306.2,309.52,41080.0
2022-02-22 10:00:00,309.31,311.59,307.94,311.43,56558.0,309.31,311.59,307.94,311.43,56558.0
2022-02-22 10:30:00,311.53,311.53,303.65,304.03,63511.0,311.53,311.53,303.65,304.03,63511.0
2022-02-22 11:00:00,304.03,304.85,302.81,303.29,38453.0,304.03,304.85,302.81,303.29,38453.0
2022-02-22 11:30:00,303.52,304.38,302.54,303.82,44741.0,303.52,304.38,302.54,303.82,44741.0
2022-02-22 12:00:00,303.73,304.8,302.71,302.76,52714.0,303.73,304.8,302.71,302.76,52714.0
2022-02-22 12:30:00,302.79,304.65,301.72,304.36,47179.0,302.79,304.65,301.72,304.36,47179.0
2022-02-22 13:00:00,304.61,305.01,303.6,303.94,24956.0,304.61,305.01,303.6,303.94,24956.0
2022-02-22 13:30:00,304.1,304.59,302.08,302.95,60501.0,304.1,304.59,302.08,302.95,60501.0
2022-02-22 14:00:00,302.87,303.21,300.93,302.55,57030.0,302.87,303.21,300.93,302.55,57030.0
2022-02-22 14:30:00,302.39,306.93,301.18,306.25,56047.0,302.39,306.93,301.18,306.25,56047.0
2022-02-22 15:00:00,306.46,309.09,306.27,307.46,37560.0,306.46,309.09,306.27,307.46,37560.0
2022-02-22 15:30:00,307.4,307.4,303.71,304.62,102346.0,307.4,307.4,303.71,304.62,102346.0
2022-02-23 09:30:00,308.93,309.52,304.95,305.01,54011.0,308.93,309.52,304.95,305.01,54011.0
2022-02-23 10:00:00,304.68,305.4,302.63,302.78,32009.0,304.68,305.4,302.63,302.78,32009.0
2022-02-23 10:30:00,302.79,303.46,300.84,301.69,28281.0,302.79,303.46,300.84,301.69,28281.0
2022-02-23 11:00:00,301.69,301.94,299.58,301.29,35290.0,301.69,301.94,299.58,301.29,35290.0
2022-02-23 11:30:00,301.35,304.57,300.5,304.25,51671.0,301.35,304.57,300.5,304.25,51671.0
2022-02-23 12:00:00,304.3,304.67,303.82,304.18,26873.0,304.3,304.67,303.82,304.18,26873.0
2022-02-23 12:30:00,304.03,304.34,302.05,302.33,24943.0,304.03,304.34,302.05,302.33,24943.0
2022-02-23 13:00:00,302.15,302.25,299.8,299.8,22194.0,302.15,302.25,299.8,299.8,22194.0
2022-02-23 13:30:00,300.01,301.44,299.76,300.93,21232.0,300.01,301.44,299.76,300.93,21232.0
2022-02-23 14:00:00,301.02,301.5,298.91,298.93,25144.0,301.02,301.5,298.91,298.93,25144.0
2022-02-23 14:30:00,299.28,299.56,297.58,297.69,32738.0,299.28,299.56,297.58,297.69,32738.0
2022-02-23 15:00:00,297.7,298.44,296.87,297.91,33522.0,297.7,298.44,296.87,297.91,33522.0
2022-02-23 15:30:00,297.91,297.91,295.17,295.24,103943.0,297.91,297.91,295.17,295.24,103943.0
2022-02-24 09:30:00,285.78,301.63,283.21,299.85,173948.0,285.78,301.63,283.21,299.85,173948.0
2022-02-24 10:00:00,299.91,303.37,295.77,300.03,93683.0,299.91,303.37,295.77,300.03,93683.0
2022-02-24 10:30:00,300.32,301.11,297.02,299.97,61012.0,300.32,301.11,297.02,299.97,61012.0
2022-02-24 11:00:00,299.73,301.83,298.7,299.37,41744.0,299.73,301.83,298.7,299.37,41744.0
2022-02-24 11:30:00,299.56,302.1,297.96,301.91,25793.0,299.56,302.1,297.96,301.91,25793.0
2022-02-24 12:00:00,301.81,303.1,299.03,300.61,28613.0,301.81,303.1,299.03,300.61,28613.0
2022-02-24 12:30:00,301.37,302.94,299.44,299.94,28295.0,301.37,302.94,299.44,299.94,28295.0
2022-02-24 13:00:00,299.53,301.85,299.49,300.18,24410.0,299.53,301.85,299.49,300.18,24410.0
2022-02-24 13:30:00,300.09,304.57,299.96,302.36,24822.0,300.09,304.57,299.96,302.36,24822.0
2022-02-24 14:00:00,302.16,304.9,301.69,304.22,33818.0,302.16,304.9,301.69,304.22,33818.0
2022-02-24 14:30:00,304.52,308.19,304.52,307.47,27957.0,304.52,308.19,304.52,307.47,27957.0
2022-02-24 15:00:00,307.47,309.69,307.08,308.43,45845.0,307.47,309.69,307.08,308.43,45845.0
2022-02-24 15:30:00,308.64,311.14,308.6,310.64,151052.0,308.64,311.14,308.6,310.64,151052.0
2022-02-25 09:30:00,310.0,313.23,306.61,306.63,56007.0,310.0,313.23,306.61,306.63,56007.0
2022-02-25 10:00:00,306.98,310.8,305.29,310.17,24788.0,306.98,310.8,305.29,310.17,24788.0
2022-02-25 10:30:00,310.16,314.33,309.58,312.69,34611.0,310.16,314.33,309.58,312.69,34611.0
2022-02-25 11:00:00,312.11,313.72,311.72,313.03,24024.0,312.11,313.72,311.72,313.03,24024.0
2022-02-25 11:30:00,312.73,314.36,311.54,314.07,33814.0,312.73,314.36,311.54,314.07,33814.0
2022-02-25 12:00:00,314.09,314.61,312.85,313.96,14076.0,314.09,314.61,312.85,313.96,14076.0
2022-02-25 12:30:00,314.07,314.57,312.08,313.75,20600.0,314.07,314.57,312.08,313.75,20600.0
2022-02-25 13:00:00,313.62,314.83,312.56,314.09,14370.0,313.62,314.83,312.56,314.09,14370.0
2022-02-25 13:30:00,314.06,316.12,314.06,315.61,32327.0,314.06,316.12,314.06,315.61,32327.0
2022-02-25 14:00:00,315.73,316.33,314.25,316.18,19924.0,315.73,316.33,314.25,316.18,19924.0
2022-02-25 14:30:00,316.34,317.18,315.66,316.99,47322.0,316.34,317.18,315.66,316.99,47322.0
2022-02-25 15:00:00,317.0,317.82,315.8,317.24,20764.0,317.0,317.82,315.8,317.24,20764.0
2022-02-25 15:30:00,317.4,318.42,316.55,317.58,105320.0,317.4,318.42,316.55,317.58,105320.0
2022-02-28 09:30:00,312.42,316.75,312.42,315.95,61695.0,312.42,316.75,312.42,315.95,61695.0
2022-02-28 10:00:00,315.95,316.45,311.33,313.17,28048.0,315.95,316.45,311.33,313.17,28048.0
2022-02-28 10:30:00,313.17,316.42,312.92,315.25,19881.0,313.17,316.42,312.92,315.25,19881.0
2022-02-28 11:00:00,315.47,318.99,314.74,318.99,20146.0,315.47,318.99,314.74,318.99,20146.0
2022-02-28 11:30:00,318.96,319.04,316.44,317.01,28537.0,318.96,319.04,316.44,317.01,28537.0
2022-02-28 12:00:00,316.99,317.44,315.19,316.28,29114.0,316.99,317.44,315.19,316.28,29114.0
2022-02-28 12:30:00,316.14,317.41,314.73,317.17,80566.0,316.14,317.41,314.73,317.17,80566.0
2022-02-28 13:00:00,316.98,317.75,316.42,316.76,29099.0,316.98,317.75,316.42,316.76,29099.0
2022-02-28 13:30:00,316.76,318.69,316.46,317.65,27915.0,316.76,318.69,316.46,317.65,27915.0
2022-02-28 14:00:00,317.78,317.78,315.99,316.13,60374.0,317.78,317.78,315.99,316.13,60374.0
2022-02-28 14:30:00,316.27,318.19,315.67,317.98,31139.0,316.27,318.19,315.67,317.98,31139.0
2022-02-28 15:00:00,317.95,318.11,315.52,317.18,34556.0,317.95,318.11,315.52,317.18,34556.0
2022-02-28 15:30:00,317.16,320.43,315.04,319.95,144262.0,317.16,320.43,315.04,319.95,144262.0
2022-03-01 09:30:00,321.11,324.45,319.59,322.28,61754.0,321.11,324.45,319.59,322.28,61754.0
2022-03-01 10:00:00,322.62,325.36,321.3,325.26,39600.0,322.62,325.36,321.3,325.26,39600.0
2022-03-01 10:30:00,325.05,326.02,320.42,321.24,39279.0,325.05,326.02,320.42,321.24,39279.0
2022-03-01 11:00:00,321.22,325.06,321.22,321.37,44372.0,321.22,325.06,321.22,321.37,44372.0
2022-03-01 11:30:00,321.62,321.63,319.15,319.91,31679.0,321.62,321.63,319.15,319.91,31679.0
2022-03-01 12:00:00,319.82,319.95,318.53,318.77,35135.0,319.82,319.95,318.53,318.77,35135.0
2022-03-01 12:30:00,318.58,320.0,318.25,319.89,19789.0,318.58,320.0,318.25,319.89,19789.0
2022-03-01 13:00:00,319.77,320.34,317.46,317.46,18015.0,319.77,320.34,317.46,317.46,18015.0
2022-03-01 13:30:00,317.43,318.57,316.87,318.01,26841.0,317.43,318.57,316.87,318.01,26841.0
2022-03-01 14:00:00,318.18,318.5,316.21,317.94,78866.0,318.18,318.5,316.21,317.94,78866.0
2022-03-01 14:30:00,317.85,317.93,316.52,316.69,61466.0,317.85,317.93,316.52,316.69,61466.0
2022-03-01 15:00:00,316.63,318.67,315.73,315.73,61140.0,316.63,318.67,315.73,315.73,61140.0
2022-03-01 15:30:00,315.36,316.48,313.3,315.2,110299.0,315.36,316.48,313.3,315.2,110299.0
2022-03-02 09:30:00,317.39,322.52,316.76,321.95,47192.0,317.39,322.52,316.76,321.95,47192.0
2022-03-02 10:00:00,321.93,324.49,318.74,323.95,46033.0,321.93,324.49,318.74,323.95,46033.0
2022-03-02 10:30:00,324.63,326.98,322.0,325.47,43471.0,324.63,326.98,322.0,325.47,43471.0
2022-03-02 11:00:00,325.7,330.77,324.75,329.25,76024.0,325.7,330.77,324.75,329.25,76024.0
2022-03-02 11:30:00,329.34,330.26,327.17,328.23,27471.0,329.34,330.26,327.17,328.23,27471.0
2022-03-02 12:00:00,327.85,329.02,327.33,328.08,21025.0,327.85,329.02,327.33,328.08,21025.0
2022-03-02 12:30:00,328.11,328.26,327.04,327.64,21299.0,328.11,328.26,327.04,327.64,21299.0
2022-03-02 13:00:00,327.87,329.42,327.61,328.7,46305.0,327.87,329.42,327.61,328.7,46305.0
2022-03-02 13:30:00,328.62,329.21,327.54,328.12,42981.0,328.62,329.21,327.54,328.12,42981.0
2022-03-02 14:00:00,328.31,330.26,328.15,328.71,35280.0,328.31,330.26,328.15,328.71,35280.0
2022-03-02 14:30:00,328.73,330.19,328.64,329.98,55360.0,328.73,330.19,328.64,329.98,55360.0
2022-03-02 15:00:00,329.92,330.78,329.0,329.61,37750.0,329.92,330.78,329.0,329.61,37750.0
2022-03-02 15:30:00,329.6,330.48,329.32,330.2,207131.0,329.6,330.48,329.32,330.2,207131.0
2022-03-03 09:30:00,330.66,331.5,326.28,329.0,40569.0,330.66,331.5,326.28,329.0,40569.0
2022-03-03 10:00:00,328.89,329.26,322.59,322.72,53894.0,328.89,329.26,322.59,322.72,53894.0
2022-03-03 10:30:00,322.31,323.39,320.64,320.77,37228.0,322.31,323.39,320.64,320.77,37228.0
2022-03-03 11:00:00,320.88,323.34,320.5,322.98,17705.0,320.88,323.34,320.5,322.98,17705.0
2022-03-03 11:30:00,322.57,323.87,322.02,323.62,19888.0,322.57,323.87,322.02,323.62,19888.0
2022-03-03 12:00:00,323.14,324.02,321.66,321.73,17377.0,323.14,324.02,321.66,321.73,17377.0
2022-03-03 12:30:00,321.5,325.24,321.01,324.06,19648.0,321.5,325.24,321.01,324.06,19648.0
2022-03-03 13:00:00,323.85,325.51,323.81,325.0,14517.0,323.85,325.51,323.81,325.0,14517.0
2022-03-03 13:30:00,324.85,325.19,323.42,324.63,17963.0,324.85,325.19,323.42,324.63,17963.0
2022-03-03 14:00:00,324.65,326.52,324.11,326.43,26842.0,324.65,326.52,324.11,326.43,26842.0
2022-03-03 14:30:00,326.07,326.13,322.89,323.57,56130.0,326.07,326.13,322.89,323.57,56130.0
2022-03-03 15:00:00,323.29,323.73,321.73,322.05,48470.0,323.29,323.73,321.73,322.05,48470.0
2022-03-03 15:30:00,322.1,323.28,320.72,323.06,149069.0,322.1,323.28,320.72,323.06,149069.0
2022-03-04 09:30:00,321.64,323.99,317.57,322.02,89555.0,321.64,323.99,317.57,322.02,89555.0
2022-03-04 10:00:00,321.69,322.66,317.7,317.94,39649.0,321.69,322.66,317.7,317.94,39649.0
2022-03-04 10:30:00,317.72,320.15,315.13,315.27,46238.0,317.72,320.15,315.13,315.27,46238.0
2022-03-04 11:00:00,315.36,316.66,314.54,316.43,35067.0,315.36,316.66,314.54,316.43,35067.0
2022-03-04 11:30:00,316.22,318.25,315.57,317.54,23423.0,316.22,318.25,315.57,317.54,23423.0
2022-03-04 12:00:00,317.85,321.95,317.33,321.72,28036.0,317.85,321.95,317.33,321.72,28036.0
2022-03-04 12:30:00,321.67,322.33,320.65,322.11,26485.0,321.67,322.33,320.65,322.11,26485.0
2022-03-04 13:00:00,321.55,323.34,321.54,321.96,26738.0,321.55,323.34,321.54,321.96,26738.0
2022-03-04 13:30:00,321.95,322.59,319.6,319.61,20079.0,321.95,322.59,319.6,319.61,20079.0
2022-03-04 14:00:00,319.64,321.0,318.9,320.0,22190.0,319.64,321.0,318.9,320.0,22190.0
2022-03-04 14:30:00,320.06,321.03,318.8,318.99,26242.0,320.06,321.03,318.8,318.99,26242.0
2022-03-04 15:00:00,319.03,320.37,319.0,319.46,33126.0,319.03,320.37,319.0,319.46,33126.0
2022-03-04 15:30:00,319.45,321.69,319.01,320.58,138013.0,319.45,321.69,319.01,320.58,138013.0
2022-03-07 09:30:00,322.26,324.47,314.01,314.01,88021.0,322.26,324.47,314.01,314.01,88021.0
2022-03-07 10:00:00,314.03,314.03,306.63,307.27,87194.0,314.03,314.03,306.63,307.27,87194.0
2022-03-07 10:30:00,307.26,308.11,301.87,303.19,64151.0,307.26,308.11,301.87,303.19,64151.0
2022-03-07 11:00:00,303.42,305.43,303.26,303.62,40844.0,303.42,305.43,303.26,303.62,40844.0
2022-03-07 11:30:00,303.51,305.07,302.1,302.44,45014.0,303.51,305.07,302.1,302.44,45014.0
2022-03-07 12:00:00,302.32,303.78,302.19,303.51,32432.0,302.32,303.78,302.19,303.51,32432.0
2022-03-07 12:30:00,303.54,306.39,302.49,304.55,32424.0,303.54,306.39,302.49,304.55,32424.0
2022-03-07 13:00:00,304.34,305.18,303.11,304.44,26777.0,304.34,305.18,303.11,304.44,26777.0
2022-03-07 13:30:00,304.47,307.04,304.21,305.62,24144.0,304.47,307.04,304.21,305.62,24144.0
2022-03-07 14:00:00,305.53,306.53,304.44,305.82,21653.0,305.53,306.53,304.44,305.82,21653.0
2022-03-07 14:30:00,305.86,306.28,303.6,304.58,24260.0,305.86,306.28,303.6,304.58,24260.0
2022-03-07 15:00:00,304.61,305.47,303.53,305.21,47640.0,304.61,305.47,303.53,305.21,47640.0
2022-03-07 15:30:00,305.17,305.43,301.92,302.35,115573.0,305.17,305.43,301.92,302.35,115573.0
2022-03-08 09:30:00,301.46,303.56,296.74,297.9,95633.0,301.46,303.56,296.74,297.9,95633.0
2022-03-08 10:00:00,297.75,297.89,293.73,294.04,106058.0,297.75,297.89,293.73,294.04,106058.0
2022-03-08 10:30:00,293.71,298.8,292.19,297.85,80307.0,293.71,298.8,292.19,297.85,80307.0
2022-03-08 11:00:00,297.97,300.95,296.34,297.33,85977.0,297.97,300.95,296.34,297.33,85977.0
2022-03-08 11:30:00,297.26,298.01,295.36,297.01,48878.0,297.26,298.01,295.36,297.01,48878.0
2022-03-08 12:00:00,297.13,303.0,296.19,302.0,118481.0,297.13,303.0,296.19,302.0,118481.0
2022-03-08 12:30:00,301.88,306.01,300.6,304.46,65501.0,301.88,306.01,300.6,304.46,65501.0
2022-03-08 13:00:00,304.63,306.01,300.76,300.96,38464.0,304.63,306.01,300.76,300.96,38464.0
2022-03-08 13:30:00,300.7,301.24,297.04,297.15,36816.0,300.7,301.24,297.04,297.15,36816.0
2022-03-08 14:00:00,297.19,298.94,295.75,298.94,45292.0,297.19,298.94,295.75,298.94,45292.0
2022-03-08 14:30:00,298.68,300.61,297.53,299.84,36314.0,298.68,300.61,297.53,299.84,36314.0
2022-03-08 15:00:00,299.72,301.69,297.66,297.87,34082.0,299.72,301.69,297.66,297.87,34082.0
2022-03-08 15:30:00,297.7,298.76,296.11,296.54,130602.0,297.7,298.76,296.11,296.54,130602.0
2022-03-09 09:30:00,305.76,306.67,301.22,303.22,120366.0,305.76,306.67,301.22,303.22,120366.0
2022-03-09 10:00:00,302.88,305.88,302.46,304.78,101503.0,302.88,305.88,302.46,304.78,101503.0
2022-03-09 10:30:00,305.02,305.43,303.37,304.35,73422.0,305.02,305.43,303.37,304.35,73422.0
2022-03-09 11:00:00,304.4,304.74,302.36,303.52,40721.0,304.4,304.74,302.36,303.52,40721.0
2022-03-09 11:30:00,303.6,304.79,303.43,304.38,56031.0,303.6,304.79,303.43,304.38,56031.0
2022-03-09 12:00:00,304.34,305.56,303.83,305.04,60998.0,304.34,305.56,303.83,305.04,60998.0
2022-03-09 12:30:00,305.21,306.55,305.01,305.59,60663.0,305.21,306.55,305.01,305.59,60663.0
2022-03-09 13:00:00,305.49,306.79,304.35,306.71,40935.0,305.49,306.79,304.35,306.71,40935.0
2022-03-09 13:30:00,306.63,306.71,304.68,304.88,78142.0,306.63,306.71,304.68,304.88,78142.0
2022-03-09 14:00:00,305.15,306.02,304.06,304.75,78398.0,305.15,306.02,304.06,304.75,78398.0
2022-03-09 14:30:00,305.0,305.88,303.81,304.66,59973.0,305.0,305.88,303.81,304.66,59973.0
2022-03-09 15:00:00,304.71,306.16,304.47,305.34,64378.0,304.71,306.16,304.47,305.34,64378.0
2022-03-09 15:30:00,305.45,306.53,304.67,305.82,128504.0,305.45,306.53,304.67,305.82,128504.0
2022-03-10 09:30:00,300.51,303.98,298.09,301.79,84047.0,300.51,303.98,298.09,301.79,84047.0
2022-03-10 10:00:00,301.62,303.16,298.37,300.78,25786.0,301.62,303.16,298.37,300.78,25786.0
2022-03-10 10:30:00,300.34,300.81,298.5,299.09,27298.0,300.34,300.81,298.5,299.09,27298.0
2022-03-10 11:00:00,298.95,299.02,297.52,298.3,31888.0,298.95,299.02,297.52,298.3,31888.0
2022-03-10 11:30:00,298.4,299.67,297.81,299.47,13974.0,298.4,299.67,297.81,299.47,13974.0
2022-03-10 12:00:00,299.46,300.65,299.09,299.88,30076.0,299.46,300.65,299.09,299.88,30076.0
2022-03-10 12:30:00,299.78,300.04,298.96,299.73,11416.0,299.78,300.04,298.96,299.73,11416.0
2022-03-10 13:00:00,299.74,300.25,299.11,299.64,16699.0,299.74,300.25,299.11,299.64,16699.0
2022-03-10 13:30:00,299.77,300.3,299.3,299.87,35017.0,299.77,300.3,299.3,299.87,35017.0
2022-03-10 14:00:00,299.67,301.83,299.64,300.98,59927.0,299.67,301.83,299.64,300.98,59927.0
2022-03-10 14:30:00,301.0,302.61,299.96,301.88,35026.0,301.0,302.61,299.96,301.88,35026.0
2022-03-10 15:00:00,302.07,302.1,300.56,301.66,31372.0,302.07,302.1,300.56,301.66,31372.0
2022-03-10 15:30:00,301.7,302.41,300.65,302.09,88185.0,301.7,302.41,300.65,302.09,88185.0
2022-03-11 09:30:00,306.13,306.13,299.45,299.78,87276.0,306.13,306.13,299.45,299.78,87276.0
2022-03-11 10:00:00,299.73,300.08,296.56,297.51,32854.0,299.73,300.08,296.56,297.51,32854.0
2022-03-11 10:30:00,297.5,298.19,296.73,297.44,14118.0,297.5,298.19,296.73,297.44,14118.0
2022-03-11 11:00:00,297.53,297.53,294.66,296.06,24647.0,297.53,297.53,294.66,296.06,24647.0
2022-03-11 11:30:00,295.87,297.53,294.77,296.67,25576.0,295.87,297.53,294.77,296.67,25576.0
2022-03-11 12:00:00,296.48,296.65,294.89,294.89,14186.0,296.48,296.65,294.89,294.89,14186.0
2022-03-11 12:30:00,294.92,295.87,294.55,295.56,10424.0,294.92,295.87,294.55,295.56,10424.0
2022-03-11 13:00:00,295.59,296.84,294.9,296.18,20431.0,295.59,296.84,294.9,296.18,20431.0
2022-03-11 13:30:00,296.42,297.32,295.36,295.46,15364.0,296.42,297.32,295.36,295.46,15364.0
2022-03-11 14:00:00,295.3,296.01,294.78,296.01,21704.0,295.3,296.01,294.78,296.01,21704.0
2022-03-11 14:30:00,296.01,296.09,294.22,294.49,22726.0,296.01,296.09,294.22,294.49,22726.0
2022-03-11 15:00:00,294.49,294.59,292.58,292.68,32061.0,294.49,294.59,292.58,292.68,32061.0
2022-03-11 15:30:00,292.61,293.32,291.37,291.63,115229.0,292.61,293.32,291.37,291.63,115229.0
2022-03-14 09:30:00,291.11,291.93,287.0,288.34,76611.0,291.11,291.93,287.0,288.34,76611.0
2022-03-14 10:00:00,288.34,293.76,287.39,291.78,75640.0,288.34,293.76,287.39,291.78,75640.0
2022-03-14 10:30:00,291.76,292.51,289.63,292.26,56036.0,291.76,292.51,289.63,292.26,56036.0
2022-03-14 11:00:00,292.32,292.67,289.36,289.65,34001.0,292.32,292.67,289.36,289.65,34001.0
2022-03-14 11:30:00,289.5,289.98,286.96,287.24,35022.0,289.5,289.98,286.96,287.24,35022.0
2022-03-14 12:00:00,287.28,287.31,284.48,285.39,45482.0,287.28,287.31,284.48,285.39,45482.0
2022-03-14 12:30:00,285.54,286.73,284.0,284.11,35330.0,285.54,286.73,284.0,284.11,35330.0
2022-03-14 13:00:00,284.07,285.4,283.0,284.23,30613.0,284.07,285.4,283.0,284.23,30613.0
2022-03-14 13:30:00,284.25,287.36,283.56,286.34,34996.0,284.25,287.36,283.56,286.34,34996.0
2022-03-14 14:00:00,286.14,287.49,285.84,287.35,32105.0,286.14,287.49,285.84,287.35,32105.0
2022-03-14 14:30:00,287.13,289.88,287.13,289.88,38331.0,287.13,289.88,287.13,289.88,38331.0
2022-03-14 15:00:00,289.9,290.57,288.63,289.86,78081.0,289.9,290.57,288.63,289.86,78081.0
2022-03-14 15:30:00,289.82,290.32,288.39,289.33,144825.0,289.82,290.32,288.39,289.33,144825.0
2022-03-15 09:30:00,284.13,287.86,278.0,284.45,165884.0,284.13,287.86,278.0,284.45,165884.0
2022-03-15 10:00:00,284.1,291.03,283.0,290.96,66026.0,284.1,291.03,283.0,290.96,66026.0
2022-03-15 10:30:00,291.09,291.67,289.56,290.6,50327.0,291.09,291.67,289.56,290.6,50327.0
2022-03-15 11:00:00,290.6,291.96,289.77,291.95,30061.0,290.6,291.96,289.77,291.95,30061.0
2022-03-15 11:30:00,292.0,293.01,287.58,288.78,44991.0,292.0,293.01,287.58,288.78,44991.0
2022-03-15 12:00:00,288.58,291.32,287.72,290.84,49596.0,288.58,291.32,287.72,290.84,49596.0
2022-03-15 12:30:00,290.87,291.38,289.87,290.71,30916.0,290.87,291.38,289.87,290.71,30916.0
2022-03-15 13:00:00,290.82,291.72,289.45,290.27,21012.0,290.82,291.72,289.45,290.27,21012.0
2022-03-15 13:30:00,290.17,291.45,289.91,290.42,55562.0,290.17,291.45,289.91,290.42,55562.0
2022-03-15 14:00:00,290.4,290.86,289.12,289.5,38336.0,290.4,290.86,289.12,289.5,38336.0
2022-03-15 14:30:00,289.43,290.3,288.85,290.22,35858.0,289.43,290.3,288.85,290.22,35858.0
2022-03-15 15:00:00,290.02,292.44,289.68,291.85,57589.0,290.02,292.44,289.68,291.85,57589.0
2022-03-15 15:30:00,291.85,292.07,289.73,289.9,269627.0,291.85,292.07,289.73,289.9,269627.0
2022-03-16 09:30:00,297.12,304.29,296.0,300.35,134590.0,297.12,304.29,296.0,300.35,134590.0
2022-03-16 10:00:00,300.57,305.85,300.55,305.41,58967.0,300.57,305.85,300.55,305.41,58967.0
2022-03-16 10:30:00,305.54,306.39,303.46,304.26,32207.0,305.54,306.39,303.46,304.26,32207.0
2022-03-16 11:00:00,304.35,305.12,303.07,303.64,34439.0,304.35,305.12,303.07,303.64,34439.0
2022-03-16 11:30:00,303.68,304.2,302.61,303.9,33339.0,303.68,304.2,302.61,303.9,33339.0
2022-03-16 12:00:00,304.03,304.2,302.22,302.43,18389.0,304.03,304.2,302.22,302.43,18389.0
2022-03-16 12:30:00,302.51,303.08,301.38,302.73,36239.0,302.51,303.08,301.38,302.73,36239.0
2022-03-16 13:00:00,302.61,302.92,299.86,300.62,22632.0,302.61,302.92,299.86,300.62,22632.0
2022-03-16 13:30:00,300.61,301.78,300.53,300.93,15141.0,300.61,301.78,300.53,300.93,15141.0
2022-03-16 14:00:00,300.92,301.26,294.68,295.0,43647.0,300.92,301.26,294.68,295.0,43647.0
2022-03-16 14:30:00,294.82,300.0,292.24,298.54,48186.0,294.82,300.0,292.24,298.54,48186.0
2022-03-16 15:00:00,298.2,302.53,298.09,301.73,44516.0,298.2,302.53,298.09,301.73,44516.0
2022-03-16 15:30:00,301.73,305.15,301.09,305.01,118877.0,301.73,305.15,301.09,305.01,118877.0
2022-03-17 09:30:00,304.03,307.51,300.22,307.43,38664.0,304.03,307.51,300.22,307.43,38664.0
2022-03-17 10:00:00,307.21,309.77,306.88,306.99,50470.0,307.21,309.77,306.88,306.99,50470.0
2022-03-17 10:30:00,306.99,307.31,303.41,303.45,25507.0,306.99,307.31,303.41,303.45,25507.0
2022-03-17 11:00:00,303.47,305.25,302.37,304.3,36628.0,303.47,305.25,302.37,304.3,36628.0
2022-03-17 11:30:00,304.36,304.97,302.22,303.24,21709.0,304.36,304.97,302.22,303.24,21709.0
2022-03-17 12:00:00,303.14,304.32,302.81,303.5,21848.0,303.14,304.32,302.81,303.5,21848.0
2022-03-17 12:30:00,303.54,305.41,302.9,304.56,28540.0,303.54,305.41,302.9,304.56,28540.0
2022-03-17 13:00:00,304.56,306.34,303.57,306.12,15157.0,304.56,306.34,303.57,306.12,15157.0
2022-03-17 13:30:00,306.38,307.32,305.88,306.69,10419.0,306.38,307.32,305.88,306.69,10419.0
2022-03-17 14:00:00,306.26,307.0,304.31,304.32,19847.0,306.26,307.0,304.31,304.32,19847.0
2022-03-17 14:30:00,304.4,305.84,304.35,305.55,27172.0,304.4,305.84,304.35,305.55,27172.0
2022-03-17 15:00:00,305.51,305.99,304.35,305.47,26612.0,305.51,305.99,304.35,305.47,26612.0
2022-03-17 15:30:00,305.64,307.82,305.02,307.75,86831.0,305.64,307.82,305.02,307.75,86831.0
2022-03-18 09:30:00,304.26,311.18,304.13,309.58,118941.0,304.26,311.18,304.13,309.58,118941.0
2022-03-18 10:00:00,310.03,314.35,309.55,312.79,35719.0,310.03,314.35,309.55,312.79,35719.0
2022-03-18 10:30:00,312.79,313.73,311.14,312.45,36423.0,312.79,313.73,311.14,312.45,36423.0
2022-03-18 11:00:00,312.48,313.31,311.74,312.57,28525.0,312.48,313.31,311.74,312.57,28525.0
2022-03-18 11:30:00,312.7,314.35,311.03,312.17,22692.0,312.7,314.35,311.03,312.17,22692.0
2022-03-18 12:00:00,311.81,312.77,311.39,312.61,33677.0,311.81,312.77,311.39,312.61,33677.0
2022-03-18 12:30:00,312.5,314.35,312.02,314.05,35752.0,312.5,314.35,312.02,314.05,35752.0
2022-03-18 13:00:00,314.28,314.68,312.5,312.77,33790.0,314.28,314.68,312.5,312.77,33790.0
2022-03-18 13:30:00,312.89,313.47,312.38,312.91,33042.0,312.89,313.47,312.38,312.91,33042.0
2022-03-18 14:00:00,313.03,313.84,312.0,312.17,27049.0,313.03,313.84,312.0,312.17,27049.0
2022-03-18 14:30:00,312.34,314.66,312.1,314.54,25028.0,312.34,314.66,312.1,314.54,25028.0
2022-03-18 15:00:00,314.52,316.0,314.3,315.98,41886.0,314.52,316.0,314.3,315.98,41886.0
2022-03-18 15:30:00,316.0,317.53,315.64,316.94,104016.0,316.0,317.53,315.64,316.94,104016.0
2022-03-21 09:30:00,315.6,317.03,309.19,310.42,79203.0,315.6,317.03,309.19,310.42,79203.0
2022-03-21 10:00:00,310.59,310.65,305.85,305.85,50364.0,310.59,310.65,305.85,305.85,50364.0
2022-03-21 10:30:00,305.93,308.85,305.38,308.38,42701.0,305.93,308.85,305.38,308.38,42701.0
2022-03-21 11:00:00,308.79,311.21,307.64,310.88,55131.0,308.79,311.21,307.64,310.88,55131.0
2022-03-21 11:30:00,310.7,311.41,309.27,310.79,29172.0,310.7,311.41,309.27,310.79,29172.0
2022-03-21 12:00:00,311.04,311.79,309.55,311.13,24234.0,311.04,311.79,309.55,311.13,24234.0
2022-03-21 12:30:00,311.19,311.2,306.07,306.07,30707.0,311.19,311.2,306.07,306.07,30707.0
2022-03-21 13:00:00,306.28,307.05,303.5,303.93,52177.0,306.28,307.05,303.5,303.93,52177.0
2022-03-21 13:30:00,303.88,305.62,303.7,305.5,32137.0,303.88,305.62,303.7,305.5,32137.0
2022-03-21 14:00:00,305.74,309.07,305.3,309.05,22701.0,305.74,309.07,305.3,309.05,22701.0
2022-03-21 14:30:00,308.92,308.92,305.86,305.98,33973.0,308.92,308.92,305.86,305.98,33973.0
2022-03-21 15:00:00,305.72,307.19,305.27,306.78,24969.0,305.72,307.19,305.27,306.78,24969.0
2022-03-21 15:30:00,306.87,308.52,305.06,308.5,71647.0,306.87,308.52,305.06,308.5,71647.0
2022-03-22 09:30:00,312.58,316.65,311.71,313.24,66837.0,312.58,316.65,311.71,313.24,66837.0
2022-03-22 10:00:00,313.53,315.68,313.0,314.34,40853.0,313.53,315.68,313.0,314.34,40853.0
2022-03-22 10:30:00,314.56,316.2,314.41,314.77,31575.0,314.56,316.2,314.41,314.77,31575.0
2022-03-22 11:00:00,314.91,317.81,313.27,316.81,54200.0,314.91,317.81,313.27,316.81,54200.0
2022-03-22 11:30:00,317.06,317.6,316.22,317.6,29815.0,317.06,317.6,316.22,317.6,29815.0
2022-03-22 12:00:00,317.71,318.5,315.94,316.31,29377.0,317.71,318.5,315.94,316.31,29377.0
2022-03-22 12:30:00,316.26,316.36,314.99,315.5,14485.0,316.26,316.36,314.99,315.5,14485.0
2022-03-22 13:00:00,315.22,316.44,314.13,314.8,15417.0,315.22,316.44,314.13,314.8,15417.0
2022-03-22 13:30:00,314.78,315.69,314.28,314.76,13298.0,314.78,315.69,314.28,314.76,13298.0
2022-03-22 14:00:00,314.68,315.78,314.1,314.67,17193.0,314.68,315.78,314.1,314.67,17193.0
2022-03-22 14:30:00,314.82,316.33,314.3,315.7,13584.0,314.82,316.33,314.3,315.7,13584.0
2022-03-22 15:00:00,315.8,316.32,314.62,314.62,28858.0,315.8,316.32,314.62,314.62,28858.0
2022-03-22 15:30:00,314.61,316.5,314.12,315.31,172596.0,314.61,316.5,314.12,315.31,172596.0
2022-03-23 09:30:00,313.38,313.43,308.18,310.89,78572.0,313.38,313.43,308.18,310.89,78572.0
2022-03-23 10:00:00,310.71,314.41,310.0,311.86,65450.0,310.71,314.41,310.0,311.86,65450.0
2022-03-23 10:30:00,312.25,313.26,311.12,312.69,28588.0,312.25,313.26,311.12,312.69,28588.0
2022-03-23 11:00:00,312.35,313.45,312.08,312.53,15742.0,312.35,313.45,312.08,312.53,15742.0
2022-03-23 11:30:00,312.26,314.26,312.07,313.96,20415.0,312.26,314.26,312.07,313.96,20415.0
2022-03-23 12:00:00,314.09,315.78,313.19,314.55,44468.0,314.09,315.78,313.19,314.55,44468.0
2022-03-23 12:30:00,314.55,314.98,311.93,312.07,23897.0,314.55,314.98,311.93,312.07,23897.0
2022-03-23 13:00:00,312.01,312.42,309.69,309.69,23283.0,312.01,312.42,309.69,309.69,23283.0
2022-03-23 13:30:00,309.69,312.65,309.69,312.52,24253.0,309.69,312.65,309.69,312.52,24253.0
2022-03-23 14:00:00,312.56,312.56,310.19,310.68,23416.0,312.56,312.56,310.19,310.68,23416.0
2022-03-23 14:30:00,310.88,311.75,310.03,310.1,22830.0,310.88,311.75,310.03,310.1,22830.0
2022-03-23 15:00:00,310.1,311.01,309.17,310.19,34356.0,310.1,311.01,309.17,310.19,34356.0
2022-03-23 15:30:00,310.05,311.29,309.59,310.42,82155.0,310.05,311.29,309.59,310.42,82155.0
2022-03-24 09:30:00,310.91,312.21,306.99,308.62,51184.0,310.91,312.21,306.99,308.62,51184.0
2022-03-24 10:00:00,308.76,310.26,306.44,307.01,53884.0,308.76,310.26,306.44,307.01,53884.0
2022-03-24 10:30:00,306.98,309.48,306.05,308.98,70768.0,306.98,309.48,306.05,308.98,70768.0
2022-03-24 11:00:00,309.15,311.57,308.91,311.54,20030.0,309.15,311.57,308.91,311.54,20030.0
2022-03-24 11:30:00,311.61,313.86,311.54,313.59,27430.0,311.61,313.86,311.54,313.59,27430.0
2022-03-24 12:00:00,313.59,313.87,312.69,313.24,30382.0,313.59,313.87,312.69,313.24,30382.0
2022-03-24 12:30:00,313.25,314.0,312.63,313.85,18537.0,313.25,314.0,312.63,313.85,18537.0
2022-03-24 13:00:00,313.88,315.21,313.81,314.01,17804.0,313.88,315.21,313.81,314.01,17804.0
2022-03-24 13:30:00,313.87,316.14,313.84,316.14,35035.0,313.87,316.14,313.84,316.14,35035.0
2022-03-24 14:00:00,315.94,316.58,315.09,315.55,34823.0,315.94,316.58,315.09,315.55,34823.0
2022-03-24 14:30:00,315.61,316.77,315.34,316.63,25465.0,315.61,316.77,315.34,316.63,25465.0
2022-03-24 15:00:00,316.5,317.4,315.73,316.98,23826.0,316.5,317.4,315.73,316.98,23826.0
2022-03-24 15:30:00,317.06,317.83,316.45,317.75,70879.0,317.06,317.83,316.45,317.75,70879.0
2022-03-25 09:30:00,319.0,321.2,318.36,318.92,93499.0,319.0,321.2,318.36,318.92,93499.0
2022-03-25 10:00:00,319.01,321.21,318.24,320.5,51745.0,319.01,321.21,318.24,320.5,51745.0
2022-03-25 10:30:00,320.36,321.84,320.3,321.59,30553.0,320.36,321.84,320.3,321.59,30553.0
2022-03-25 11:00:00,321.42,321.64,318.68,319.38,118815.0,321.42,321.64,318.68,319.38,118815.0
2022-03-25 11:30:00,319.48,320.8,316.06,316.36,118693.0,319.48,320.8,316.06,316.36,118693.0
2022-03-25 12:00:00,316.31,318.63,316.0,318.53,39745.0,316.31,318.63,316.0,318.53,39745.0
2022-03-25 12:30:00,318.5,319.3,318.25,318.49,43664.0,318.5,319.3,318.25,318.49,43664.0
2022-03-25 13:00:00,318.63,319.63,318.4,318.63,28798.0,318.63,319.63,318.4,318.63,28798.0
2022-03-25 13:30:00,318.74,320.48,318.59,320.3,27093.0,318.74,320.48,318.59,320.3,27093.0
2022-03-25 14:00:00,320.48,321.59,320.21,321.29,19304.0,320.48,321.59,320.21,321.29,19304.0
2022-03-25 14:30:00,321.41,321.53,320.65,320.65,15910.0,321.41,321.53,320.65,320.65,15910.0
2022-03-25 15:00:00,320.96,321.0,319.18,319.18,19712.0,320.96,321.0,319.18,319.18,19712.0
2022-03-25 15:30:00,319.07,321.51,318.61,321.28,93973.0,319.07,321.51,318.61,321.28,93973.0
2022-03-28 09:30:00,319.97,327.66,319.52,327.49,122533.0,319.97,327.66,319.52,327.49,122533.0
2022-03-28 10:00:00,327.27,328.78,320.8,321.82,228177.0,327.27,328.78,320.8,321.82,228177.0
2022-03-28 10:30:00,322.02,323.86,320.33,323.65,99905.0,322.02,323.86,320.33,323.65,99905.0
2022-03-28 11:00:00,323.79,324.31,322.62,323.67,41192.0,323.79,324.31,322.62,323.67,41192.0
2022-03-28 11:30:00,323.8,323.85,320.7,321.36,36106.0,323.8,323.85,320.7,321.36,36106.0
2022-03-28 12:00:00,321.29,323.77,321.21,323.15,49384.0,321.29,323.77,321.21,323.15,49384.0
2022-03-28 12:30:00,323.0,325.05,323.0,324.71,41243.0,323.0,325.05,323.0,324.71,41243.0
2022-03-28 13:00:00,324.82,328.6,324.82,327.93,73069.0,324.82,328.6,324.82,327.93,73069.0
2022-03-28 13:30:00,328.11,328.99,326.02,328.6,99326.0,328.11,328.99,326.02,328.6,99326.0
2022-03-28 14:00:00,328.69,330.88,327.75,330.3,164153.0,328.69,330.88,327.75,330.3,164153.0
2022-03-28 14:30:00,330.3,332.33,328.64,332.32,65047.0,330.3,332.33,328.64,332.32,65047.0
2022-03-28 15:00:00,332.3,334.0,331.41,333.34,67806.0,332.3,334.0,331.41,333.34,67806.0
2022-03-28 15:30:00,333.26,333.98,331.57,331.76,201280.0,333.26,333.98,331.57,331.76,201280.0
2022-03-29 09:30:00,336.16,353.39,336.07,350.56,361504.0,336.16,353.39,336.07,350.56,361504.0
2022-03-29 10:00:00,350.27,350.82,343.92,344.88,186102.0,350.27,350.82,343.92,344.88,186102.0
2022-03-29 10:30:00,344.91,346.22,342.47,344.14,97807.0,344.91,346.22,342.47,344.14,97807.0
2022-03-29 11:00:00,343.97,346.49,343.37,344.8,85980.0,343.97,346.49,343.37,344.8,85980.0
2022-03-29 11:30:00,344.78,347.48,344.7,346.58,64896.0,344.78,347.48,344.7,346.58,64896.0
2022-03-29 12:00:00,346.47,347.0,345.31,346.8,64530.0,346.47,347.0,345.31,346.8,64530.0
2022-03-29 12:30:00,346.8,347.74,344.04,347.06,52616.0,346.8,347.74,344.04,347.06,52616.0
2022-03-29 13:00:00,346.84,347.24,346.25,347.01,41954.0,346.84,347.24,346.25,347.01,41954.0
2022-03-29 13:30:00,347.16,349.28,346.5,347.23,56594.0,347.16,349.28,346.5,347.23,56594.0
2022-03-29 14:00:00,347.24,348.31,346.48,346.87,57187.0,347.24,348.31,346.48,346.87,57187.0
2022-03-29 14:30:00,347.15,348.38,346.63,348.27,51860.0,347.15,348.38,346.63,348.27,51860.0
2022-03-29 15:00:00,348.06,348.98,347.18,347.48,65217.0,348.06,348.98,347.18,347.48,65217.0
2022-03-29 15:30:00,347.46,348.62,343.68,344.02,252822.0,347.46,348.62,343.68,344.02,252822.0
2022-03-30 09:30:00,370.0,370.71,358.57,368.79,972490.0,370.0,370.71,358.57,368.79,972490.0
2022-03-30 10:00:00,369.08,374.42,366.52,371.24,499626.0,369.08,374.42,366.52,371.24,499626.0
2022-03-30 10:30:00,371.11,374.99,370.19,373.25,332126.0,371.11,374.99,370.19,373.25,332126.0
2022-03-30 11:00:00,373.36,378.78,371.53,375.43,410257.0,373.36,378.78,371.53,375.43,410257.0
2022-03-30 11:30:00,375.56,377.94,374.61,377.52,170693.0,375.56,377.94,374.61,377.52,170693.0
2022-03-30 12:00:00,377.52,382.73,377.47,381.94,349420.0,377.52,382.73,377.47,381.94,349420.0
2022-03-30 12:30:00,382.07,388.88,381.55,388.64,696630.0,382.07,388.88,381.55,388.64,696630.0
2022-03-30 13:00:00,388.5,389.15,381.47,384.38,458347.0,388.5,389.15,381.47,384.38,458347.0
2022-03-30 13:30:00,384.41,385.39,380.75,381.76,227617.0,384.41,385.39,380.75,381.76,227617.0
2022-03-30 14:00:00,381.77,384.92,381.69,384.32,207904.0,381.77,384.92,381.69,384.32,207904.0
2022-03-30 14:30:00,384.15,386.39,381.04,381.34,238877.0,384.15,386.39,381.04,381.34,238877.0
2022-03-30 15:00:00,381.45,381.56,378.29,378.98,269951.0,381.45,381.56,378.29,378.98,269951.0
2022-03-30 15:30:00,379.07,379.54,375.95,376.39,648564.0,379.07,379.54,375.95,376.39,648564.0
2022-03-31 09:30:00,373.28,376.28,371.04,373.72,193859.0,373.28,376.28,371.04,373.72,193859.0
2022-03-31 10:00:00,373.49,376.73,372.11,376.29,140455.0,373.49,376.73,372.11,376.29,140455.0
2022-03-31 10:30:00,376.33,377.0,373.74,376.06,123184.0,376.33,377.0,373.74,376.06,123184.0
2022-03-31 11:00:00,375.92,376.12,374.23,375.19,36412.0,375.92,376.12,374.23,375.19,36412.0
2022-03-31 11:30:00,375.22,376.14,374.42,375.39,38027.0,375.22,376.14,374.42,375.39,38027.0
2022-03-31 12:00:00,375.42,375.42,371.04,371.77,51816.0,375.42,375.42,371.04,371.77,51816.0
2022-03-31 12:30:00,371.79,373.06,371.57,371.85,29119.0,371.79,373.06,371.57,371.85,29119.0
2022-03-31 13:00:00,371.95,372.23,370.46,371.38,38642.0,371.95,372.23,370.46,371.38,38642.0
2022-03-31 13:30:00,371.65,372.0,369.74,369.83,44938.0,371.65,372.0,369.74,369.83,44938.0
2022-03-31 14:00:00,369.69,370.65,369.1,370.01,60424.0,369.69,370.65,369.1,370.01,60424.0
2022-03-31 14:30:00,370.02,370.83,369.23,370.2,83803.0,370.02,370.83,369.23,370.2,83803.0
2022-03-31 15:00:00,370.39,372.1,368.02,368.24,117099.0,370.39,372.1,368.02,368.24,117099.0
2022-03-31 15:30:00,368.29,368.71,364.91,365.39,254946.0,368.29,368.71,364.91,365.39,254946.0
2022-04-01 09:30:00,364.89,368.24,362.7,366.94,157623.0,364.89,368.24,362.7,366.94,157623.0
2022-04-01 10:00:00,367.63,369.23,364.77,366.81,71412.0,367.63,369.23,364.77,366.81,71412.0
2022-04-01 10:30:00,367.03,368.35,365.73,367.6,34115.0,367.03,368.35,365.73,367.6,34115.0
2022-04-01 11:00:00,367.39,368.75,365.52,365.52,48660.0,367.39,368.75,365.52,365.52,48660.0
2022-04-01 11:30:00,365.64,365.89,364.02,365.3,28139.0,365.64,365.89,364.02,365.3,28139.0
2022-04-01 12:00:00,365.02,367.96,364.89,367.73,31563.0,365.02,367.96,364.89,367.73,31563.0
2022-04-01 12:30:00,367.71,368.13,365.77,365.79,35983.0,367.71,368.13,365.77,365.79,35983.0
2022-04-01 13:00:00,365.99,366.66,364.02,364.41,27496.0,365.99,366.66,364.02,364.41,27496.0
2022-04-01 13:30:00,364.35,365.68,363.48,364.23,52103.0,364.35,365.68,363.48,364.23,52103.0
2022-04-01 14:00:00,364.31,366.32,364.18,366.25,22197.0,364.31,366.32,364.18,366.25,22197.0
2022-04-01 14:30:00,366.34,366.88,364.83,365.17,38388.0,366.34,366.88,364.83,365.17,38388.0
2022-04-01 15:00:00,365.22,366.48,364.89,365.49,30274.0,365.22,366.48,364.89,365.49,30274.0
2022-04-01 15:30:00,365.39,367.72,364.44,367.54,92491.0,365.39,367.72,364.44,367.54,92491.0
2022-04-04 09:30:00,368.36,374.52,368.25,373.35,83203.0,368.36,374.52,368.25,373.35,83203.0
2022-04-04 10:00:00,373.32,374.4,371.43,373.11,59971.0,373.32,374.4,371.43,373.11,59971.0
2022-04-04 10:30:00,373.19,375.17,372.92,374.27,62049.0,373.19,375.17,372.92,374.27,62049.0
2022-04-04 11:00:00,374.19,378.38,374.19,378.19,70133.0,374.19,378.38,374.19,378.19,70133.0
2022-04-04 11:30:00,378.24,380.23,377.2,380.23,74231.0,378.24,380.23,377.2,380.23,74231.0
2022-04-04 12:00:00,380.26,381.47,379.01,379.68,59194.0,380.26,381.47,379.01,379.68,59194.0
2022-04-04 12:30:00,379.71,380.0,376.45,377.06,46001.0,379.71,380.0,376.45,377.06,46001.0
2022-04-04 13:00:00,377.05,377.2,376.1,376.7,31731.0,377.05,377.2,376.1,376.7,31731.0
2022-04-04 13:30:00,376.7,377.41,376.5,377.36,24101.0,376.7,377.41,376.5,377.36,24101.0
2022-04-04 14:00:00,377.1,377.65,375.97,377.39,35109.0,377.1,377.65,375.97,377.39,35109.0
2022-04-04 14:30:00,377.63,380.21,377.37,380.08,54053.0,377.63,380.21,377.37,380.08,54053.0
2022-04-04 15:00:00,380.06,381.2,379.4,381.14,63690.0,380.06,381.2,379.4,381.14,63690.0
2022-04-04 15:30:00,381.13,384.4,380.8,384.22,256230.0,381.13,384.4,380.8,384.22,256230.0
2022-04-05 09:30:00,382.95,383.77,376.5,377.73,99849.0,382.95,383.77,376.5,377.73,99849.0
2022-04-05 10:00:00,377.74,378.08,372.86,375.28,75358.0,377.74,378.08,372.86,375.28,75358.0
2022-04-05 10:30:00,375.38,378.54,372.28,378.42,85697.0,375.38,378.54,372.28,378.42,85697.0
2022-04-05 11:00:00,378.35,379.42,376.09,377.19,53969.0,378.35,379.42,376.09,377.19,53969.0
2022-04-05 11:30:00,377.0,378.41,375.22,377.58,40992.0,377.0,378.41,375.22,377.58,40992.0
2022-04-05 12:00:00,377.92,378.85,375.37,376.52,31002.0,377.92,378.85,375.37,376.52,31002.0
2022-04-05 12:30:00,376.45,378.91,376.31,378.23,28186.0,376.45,378.91,376.31,378.23,28186.0
2022-04-05 13:00:00,378.36,380.66,378.06,378.62,35349.0,378.36,380.66,378.06,378.62,35349.0
2022-04-05 13:30:00,378.85,379.49,377.57,377.69,19525.0,378.85,379.49,377.57,377.69,19525.0
2022-04-05 14:00:00,377.72,380.24,377.12,379.99,36611.0,377.72,380.24,377.12,379.99,36611.0
2022-04-05 14:30:00,379.71,380.62,379.26,379.26,44087.0,379.71,380.62,379.26,379.26,44087.0
2022-04-05 15:00:00,379.38,379.5,377.55,377.98,69009.0,379.38,379.5,377.55,377.98,69009.0
2022-04-05 15:30:00,377.98,379.4,377.19,379.21,208277.0,377.98,379.4,377.19,379.21,208277.0
2022-04-06 09:30:00,372.0,373.98,371.15,371.96,131330.0,372.0,373.98,371.15,371.96,131330.0
2022-04-06 10:00:00,371.79,372.23,365.0,368.03,145907.0,371.79,372.23,365.0,368.03,145907.0
2022-04-06 10:30:00,367.99,370.94,367.8,368.78,58883.0,367.99,370.94,367.8,368.78,58883.0
2022-04-06 11:00:00,368.5,371.74,368.4,371.03,38214.0,368.5,371.74,368.4,371.03,38214.0
2022-04-06 11:30:00,370.71,370.71,368.24,368.98,53522.0,370.71,370.71,368.24,368.98,53522.0
2022-04-06 12:00:00,368.97,369.13,366.5,367.8,45351.0,368.97,369.13,366.5,367.8,45351.0
2022-04-06 12:30:00,367.72,368.47,366.5,368.38,16016.0,367.72,368.47,366.5,368.38,16016.0
2022-04-06 13:00:00,368.06,370.02,367.43,369.54,49296.0,368.06,370.02,367.43,369.54,49296.0
2022-04-06 13:30:00,369.66,372.62,369.03,370.46,56431.0,369.66,372.62,369.03,370.46,56431.0
2022-04-06 14:00:00,369.59,372.67,368.17,369.99,62524.0,369.59,372.67,368.17,369.99,62524.0
2022-04-06 14:30:00,370.19,372.76,369.91,371.97,31879.0,370.19,372.76,369.91,371.97,31879.0
2022-04-06 15:00:00,372.22,374.72,369.92,370.31,61673.0,372.22,374.72,369.92,370.31,61673.0
2022-04-06 15:30:00,370.06,372.7,369.88,371.8,167126.0,370.06,372.7,369.88,371.8,167126.0
2022-04-07 09:30:00,369.78,378.67,368.75,378.17,92623.0,369.78,378.67,368.75,378.17,92623.0
2022-04-07 10:00:00,378.44,379.25,373.3,375.33,50316.0,378.44,379.25,373.3,375.33,50316.0
2022-04-07 10:30:00,375.34,376.18,372.7,375.0,45230.0,375.34,376.18,372.7,375.0,45230.0
2022-04-07 11:00:00,375.42,376.41,372.58,373.3,61474.0,375.42,376.41,372.58,373.3,61474.0
2022-04-07 11:30:00,373.64,374.89,373.44,374.25,58473.0,373.64,374.89,373.44,374.25,58473.0
2022-04-07 12:00:00,374.14,375.0,373.21,374.27,50841.0,374.14,375.0,373.21,374.27,50841.0
2022-04-07 12:30:00,374.31,375.21,373.71,374.5,40656.0,374.31,375.21,373.71,374.5,40656.0
2022-04-07 13:00:00,374.28,378.23,374.28,377.8,35894.0,374.28,378.23,374.28,377.8,35894.0
2022-04-07 13:30:00,377.66,380.0,377.65,379.8,54368.0,377.66,380.0,377.65,379.8,54368.0
2022-04-07 14:00:00,380.0,380.0,376.44,377.08,72354.0,380.0,380.0,376.44,377.08,72354.0
2022-04-07 14:30:00,376.73,379.5,376.37,379.4,32343.0,376.73,379.5,376.37,379.4,32343.0
2022-04-07 15:00:00,379.31,380.0,377.98,379.37,33666.0,379.31,380.0,377.98,379.37,33666.0
2022-04-07 15:30:00,379.4,380.4,378.57,379.25,96200.0,379.4,380.4,378.57,379.25,96200.0
2022-04-08 09:30:00,376.54,377.51,375.5,375.75,73568.0,376.54,377.51,375.5,375.75,73568.0
2022-04-08 10:00:00,375.76,378.22,375.41,377.46,43745.0,375.76,378.22,375.41,377.46,43745.0
2022-04-08 10:30:00,377.56,377.56,372.79,375.44,81796.0,377.56,377.56,372.79,375.44,81796.0
2022-04-08 11:00:00,375.28,376.56,373.91,374.22,80178.0,375.28,376.56,373.91,374.22,80178.0
2022-04-08 11:30:00,374.31,375.13,373.14,373.7,40891.0,374.31,375.13,373.14,373.7,40891.0
2022-04-08 12:00:00,373.63,374.89,372.86,373.99,35573.0,373.63,374.89,372.86,373.99,35573.0
2022-04-08 12:30:00,373.96,374.66,373.76,374.66,40597.0,373.96,374.66,373.76,374.66,40597.0
2022-04-08 13:00:00,374.32,374.62,371.47,372.77,42496.0,374.32,374.62,371.47,372.77,42496.0
2022-04-08 13:30:00,372.63,373.28,372.34,372.84,25871.0,372.63,373.28,372.34,372.84,25871.0
2022-04-08 14:00:00,372.75,373.41,371.86,372.1,33836.0,372.75,373.41,371.86,372.1,33836.0
2022-04-08 14:30:00,372.1,372.55,371.19,371.78,43524.0,372.1,372.55,371.19,371.78,43524.0
2022-04-08 15:00:00,371.71,373.07,371.44,372.18,42058.0,371.71,373.07,371.44,372.18,42058.0
2022-04-08 15:30:00,372.26,372.35,369.07,369.47,157718.0,372.26,372.35,369.07,369.47,157718.0
2022-04-11 09:30:00,366.42,370.75,364.35,366.3,73721.0,366.42,370.75,364.35,366.3,73721.0
2022-04-11 10:00:00,366.44,367.03,361.91,362.62,60715.0,366.44,367.03,361.91,362.62,60715.0
2022-04-11 10:30:00,362.55,363.99,361.11,361.81,51447.0,362.55,363.99,361.11,361.81,51447.0
2022-04-11 11:00:00,361.88,362.57,361.28,361.98,43932.0,361.88,362.57,361.28,361.98,43932.0
2022-04-11 11:30:00,361.97,365.61,361.97,365.04,41879.0,361.97,365.61,361.97,365.04,41879.0
2022-04-11 12:00:00,365.0,365.64,364.79,364.99,24508.0,365.0,365.64,364.79,364.99,24508.0
2022-04-11 12:30:00,365.06,366.2,364.33,365.45,21968.0,365.06,366.2,364.33,365.45,21968.0
2022-04-11 13:00:00,365.59,369.21,365.59,369.09,34075.0,365.59,369.21,365.59,369.09,34075.0
2022-04-11 13:30:00,369.37,371.25,369.36,370.73,48968.0,369.37,371.25,369.36,370.73,48968.0
2022-04-11 14:00:00,370.78,371.49,369.1,370.31,34535.0,370.78,371.49,369.1,370.31,34535.0
2022-04-11 14:30:00,370.1,372.26,370.0,371.64,40356.0,370.1,372.26,370.0,371.64,40356.0
2022-04-11 15:00:00,371.87,372.41,369.33,369.62,28422.0,371.87,372.41,369.33,369.62,28422.0
2022-04-11 15:30:00,369.76,369.79,367.76,369.13,156322.0,369.76,369.79,367.76,369.13,156322.0
2022-04-12 09:30:00,373.26,387.33,373.26,386.41,205033.0,373.26,387.33,373.26,386.41,205033.0
2022-04-12 10:00:00,386.39,386.9,383.63,386.48,89536.0,386.39,386.9,383.63,386.48,89536.0
2022-04-12 10:30:00,386.37,388.01,384.49,387.16,114635.0,386.37,388.01,384.49,387.16,114635.0
2022-04-12 11:00:00,386.91,389.81,386.37,389.58,84573.0,386.91,389.81,386.37,389.58,84573.0
2022-04-12 11:30:00,389.73,390.76,386.66,386.95,62214.0,389.73,390.76,386.66,386.95,62214.0
2022-04-12 12:00:00,386.68,386.69,383.11,383.43,68858.0,386.68,386.69,383.11,383.43,68858.0
2022-04-12 12:30:00,383.54,385.1,382.25,382.25,57171.0,383.54,385.1,382.25,382.25,57171.0
2022-04-12 13:00:00,382.14,382.99,380.22,382.0,60640.0,382.14,382.99,380.22,382.0,60640.0
2022-04-12 13:30:00,381.85,382.12,378.01,379.02,65424.0,381.85,382.12,378.01,379.02,65424.0
2022-04-12 14:00:00,378.92,379.71,375.5,376.16,58773.0,378.92,379.71,375.5,376.16,58773.0
2022-04-12 14:30:00,376.18,376.79,374.39,375.58,45997.0,376.18,376.79,374.39,375.58,45997.0
2022-04-12 15:00:00,375.86,376.03,372.46,373.8,44001.0,375.86,376.03,372.46,373.8,44001.0
2022-04-12 15:30:00,374.01,376.67,373.65,376.24,110788.0,374.01,376.67,373.65,376.24,110788.0
2022-04-13 09:30:00,375.76,387.57,375.76,386.33,125311.0,375.76,387.57,375.76,386.33,125311.0
2022-04-13 10:00:00,386.13,389.97,384.05,388.5,100800.0,386.13,389.97,384.05,388.5,100800.0
2022-04-13 10:30:00,389.06,392.61,388.59,391.59,109351.0,389.06,392.61,388.59,391.59,109351.0
2022-04-13 11:00:00,391.75,396.19,391.75,395.49,127733.0,391.75,396.19,391.75,395.49,127733.0
2022-04-13 11:30:00,395.63,395.97,392.95,394.61,68079.0,395.63,395.97,392.95,394.61,68079.0
2022-04-13 12:00:00,394.67,395.58,393.3,395.11,125789.0,394.67,395.58,393.3,395.11,125789.0
2022-04-13 12:30:00,395.26,395.91,393.59,393.94,53059.0,395.26,395.91,393.59,393.94,53059.0
2022-04-13 13:00:00,394.11,395.68,393.55,394.81,43283.0,394.11,395.68,393.55,394.81,43283.0
2022-04-13 13:30:00,394.85,395.21,392.79,394.79,72042.0,394.85,395.21,392.79,394.79,72042.0
2022-04-13 14:00:00,394.81,395.9,394.16,395.22,66261.0,394.81,395.9,394.16,395.22,66261.0
2022-04-13 14:30:00,395.25,397.0,394.91,396.73,60854.0,395.25,397.0,394.91,396.73,60854.0
2022-04-13 15:00:00,396.71,397.12,395.63,396.99,98589.0,396.71,397.12,395.63,396.99,98589.0
2022-04-13 15:30:00,397.09,398.54,394.63,395.03,281532.0,397.09,398.54,394.63,395.03,281532.0
2022-04-14 09:30:00,394.81,398.0,391.63,395.51,113463.0,394.81,398.0,391.63,395.51,113463.0
2022-04-14 10:00:00,395.31,397.21,391.75,394.74,78544.0,395.31,397.21,391.75,394.74,78544.0
2022-04-14 10:30:00,394.59,394.87,391.64,393.76,61666.0,394.59,394.87,391.64,393.76,61666.0
2022-04-14 11:00:00,393.42,396.94,393.2,396.1,47086.0,393.42,396.94,393.2,396.1,47086.0
2022-04-14 11:30:00,395.91,396.1,393.4,393.55,29673.0,395.91,396.1,393.4,393.55,29673.0
2022-04-14 12:00:00,393.7,394.44,393.15,393.27,36870.0,393.7,394.44,393.15,393.27,36870.0
2022-04-14 12:30:00,393.38,393.7,390.17,391.01,51957.0,393.38,393.7,390.17,391.01,51957.0
2022-04-14 13:00:00,391.34,392.32,390.31,392.11,38977.0,391.34,392.32,390.31,392.11,38977.0
2022-04-14 13:30:00,392.08,393.13,391.77,392.55,19158.0,392.08,393.13,391.77,392.55,19158.0
2022-04-14 14:00:00,392.61,398.0,392.56,394.5,170451.0,392.61,398.0,392.56,394.5,170451.0
2022-04-14 14:30:00,394.3,394.65,393.1,393.13,40157.0,394.3,394.65,393.1,393.13,40157.0
2022-04-14 15:00:00,393.23,393.88,391.48,391.5,51999.0,393.23,393.88,391.48,391.5,51999.0
2022-04-14 15:30:00,391.64,392.04,390.34,390.96,128305.0,391.64,392.04,390.34,390.96,128305.0
2022-04-18 09:30:00,389.35,393.64,382.42,387.03,87983.0,389.35,393.64,382.42,387.03,87983.0
2022-04-18 10:00:00,386.43,391.88,385.87,390.89,44238.0,386.43,391.88,385.87,390.89,44238.0
2022-04-18 10:30:00,391.03,391.88,389.77,390.09,46553.0,391.03,391.88,389.77,390.09,46553.0
2022-04-18 11:00:00,390.43,391.64,387.33,387.84,31671.0,390.43,391.64,387.33,387.84,31671.0
2022-04-18 11:30:00,388.17,388.58,387.12,387.48,15425.0,388.17,388.58,387.12,387.48,15425.0
2022-04-18 12:00:00,387.17,387.23,384.23,384.99,29302.0,387.17,387.23,384.23,384.99,29302.0
2022-04-18 12:30:00,384.6,386.36,384.53,386.35,24018.0,384.6,386.36,384.53,386.35,24018.0
2022-04-18 13:00:00,386.14,387.15,385.23,386.38,16628.0,386.14,387.15,385.23,386.38,16628.0
2022-04-18 13:30:00,386.24,389.39,386.24,388.73,23371.0,386.24,389.39,386.24,388.73,23371.0
2022-04-18 14:00:00,388.9,389.85,387.86,388.89,23546.0,388.9,389.85,387.86,388.89,23546.0
2022-04-18 14:30:00,388.85,389.27,387.6,387.7,16254.0,388.85,389.27,387.6,387.7,16254.0
2022-04-18 15:00:00,387.88,388.07,386.94,387.31,27895.0,387.88,388.07,386.94,387.31,27895.0
2022-04-18 15:30:00,387.35,388.09,385.69,388.09,66964.0,387.35,388.09,385.69,388.09,66964.0
2022-04-19 09:30:00,395.88,405.39,394.47,402.13,298680.0,395.88,405.39,394.47,402.13,298680.0
2022-04-19 10:00:00,401.96,402.98,398.46,400.84,72896.0,401.96,402.98,398.46,400.84,72896.0
2022-04-19 10:30:00,400.95,404.43,400.83,401.84,65469.0,400.95,404.43,400.83,401.84,65469.0
2022-04-19 11:00:00,401.83,404.77,401.0,404.09,49493.0,401.83,404.77,401.0,404.09,49493.0
2022-04-19 11:30:00,404.18,406.27,403.81,405.38,79351.0,404.18,406.27,403.81,405.38,79351.0
2022-04-19 12:00:00,405.36,407.95,404.55,406.5,120727.0,405.36,407.95,404.55,406.5,120727.0
2022-04-19 12:30:00,406.64,408.5,406.2,406.21,52786.0,406.64,408.5,406.2,406.21,52786.0
2022-04-19 13:00:00,406.27,406.79,403.88,404.19,42712.0,406.27,406.79,403.88,404.19,42712.0
2022-04-19 13:30:00,404.32,405.5,403.54,404.95,32326.0,404.32,405.5,403.54,404.95,32326.0
2022-04-19 14:00:00,404.87,404.87,401.75,402.34,35217.0,404.87,404.87,401.75,402.34,35217.0
2022-04-19 14:30:00,402.4,404.05,401.95,403.25,53321.0,402.4,404.05,401.95,403.25,53321.0
2022-04-19 15:00:00,403.22,406.34,402.94,406.25,57873.0,403.22,406.34,402.94,406.25,57873.0
2022-04-19 15:30:00,406.22,406.27,403.44,404.97,158727.0,406.22,406.27,403.44,404.97,158727.0
2022-04-20 09:30:00,409.95,410.7,402.0,403.19,291430.0,409.95,410.7,402.0,403.19,291430.0
2022-04-20 10:00:00,403.23,404.08,394.5,395.98,163776.0,403.23,404.08,394.5,395.98,163776.0
2022-04-20 10:30:00,396.39,398.89,394.22,396.58,106963.0,396.39,398.89,394.22,396.58,106963.0
2022-04-20 11:00:00,396.57,397.17,393.55,394.72,46099.0,396.57,397.17,393.55,394.72,46099.0
2022-04-20 11:30:00,394.57,395.66,392.69,393.07,44034.0,394.57,395.66,392.69,393.07,44034.0
2022-04-20 12:00:00,393.0,394.52,391.8,392.56,62657.0,393.0,394.52,391.8,392.56,62657.0
2022-04-20 12:30:00,392.53,394.01,391.43,392.37,109317.0,392.53,394.01,391.43,392.37,109317.0
2022-04-20 13:00:00,392.34,392.62,390.7,391.15,39948.0,392.34,392.62,390.7,391.15,39948.0
2022-04-20 13:30:00,391.31,391.56,387.63,388.63,67532.0,391.31,391.56,387.63,388.63,67532.0
2022-04-20 14:00:00,388.51,389.13,387.05,387.58,56718.0,388.51,389.13,387.05,387.58,56718.0
2022-04-20 14:30:00,387.67,388.83,387.12,387.65,48987.0,387.67,388.83,387.12,387.65,48987.0
2022-04-20 15:00:00,387.51,389.82,387.51,387.95,35272.0,387.51,389.82,387.51,387.95,35272.0
2022-04-20 15:30:00,387.98,388.45,384.87,385.41,211340.0,387.98,388.45,384.87,385.41,211340.0
2022-04-21 09:30:00,388.62,392.0,386.22,388.67,235920.0,388.62,392.0,386.22,388.67,235920.0
2022-04-21 10:00:00,388.87,389.35,382.18,385.12,85998.0,388.87,389.35,382.18,385.12,85998.0
2022-04-21 10:30:00,385.42,385.75,381.1,382.05,51227.0,385.42,385.75,381.1,382.05,51227.0
2022-04-21 11:00:00,382.03,386.03,381.5,384.16,76169.0,382.03,386.03,381.5,384.16,76169.0
2022-04-21 11:30:00,383.94,384.15,380.4,380.7,49561.0,383.94,384.15,380.4,380.7,49561.0
2022-04-21 12:00:00,380.66,381.45,379.42,379.66,53361.0,380.66,381.45,379.42,379.66,53361.0
2022-04-21 12:30:00,379.77,382.25,379.41,381.36,43966.0,379.77,382.25,379.41,381.36,43966.0
2022-04-21 13:00:00,381.47,384.75,380.77,384.39,41431.0,381.47,384.75,380.77,384.39,41431.0
2022-04-21 13:30:00,384.51,384.76,380.37,380.93,49183.0,384.51,384.76,380.37,380.93,49183.0
2022-04-21 14:00:00,380.79,380.79,378.28,379.3,39913.0,380.79,380.79,378.28,379.3,39913.0
2022-04-21 14:30:00,378.71,380.38,377.18,377.63,34435.0,378.71,380.38,377.18,377.63,34435.0
2022-04-21 15:00:00,377.52,378.54,375.01,378.54,71168.0,377.52,378.54,375.01,378.54,71168.0
2022-04-21 15:30:00,378.54,378.67,375.25,377.44,114344.0,378.54,378.67,375.25,377.44,114344.0
2022-04-22 09:30:00,375.18,376.51,370.65,371.23,83039.0,375.18,376.51,370.65,371.23,83039.0
2022-04-22 10:00:00,371.17,375.91,370.6,371.29,82417.0,371.17,375.91,370.6,371.29,82417.0
2022-04-22 10:30:00,371.23,374.3,370.51,372.35,57207.0,371.23,374.3,370.51,372.35,57207.0
2022-04-22 11:00:00,372.46,374.91,370.9,373.6,79089.0,372.46,374.91,370.9,373.6,79089.0
2022-04-22 11:30:00,374.14,374.25,369.0,369.0,47821.0,374.14,374.25,369.0,369.0,47821.0
2022-04-22 12:00:00,368.77,371.57,368.2,370.67,33892.0,368.77,371.57,368.2,370.67,33892.0
2022-04-22 12:30:00,370.75,371.23,366.74,367.15,39554.0,370.75,371.23,366.74,367.15,39554.0
2022-04-22 13:00:00,367.43,367.63,364.31,366.28,42529.0,367.43,367.63,364.31,366.28,42529.0
2022-04-22 13:30:00,366.3,366.95,364.56,365.86,26589.0,366.3,366.95,364.56,365.86,26589.0
2022-04-22 14:00:00,365.77,370.06,365.75,367.61,53353.0,365.77,370.06,365.75,367.61,53353.0
2022-04-22 14:30:00,367.76,367.86,363.23,363.56,48465.0,367.76,367.86,363.23,363.56,48465.0
2022-04-22 15:00:00,363.56,366.8,363.33,365.25,42874.0,363.56,366.8,363.33,365.25,42874.0
2022-04-22 15:30:00,365.33,367.31,362.66,363.44,137201.0,365.33,367.31,362.66,363.44,137201.0
2022-04-25 09:30:00,361.65,366.0,357.6,360.42,133998.0,361.65,366.0,357.6,360.42,133998.0
2022-04-25 10:00:00,360.11,363.94,359.24,361.18,74206.0,360.11,363.94,359.24,361.18,74206.0
2022-04-25 10:30:00,361.38,364.87,359.29,359.42,93222.0,361.38,364.87,359.29,359.42,93222.0
2022-04-25 11:00:00,359.27,360.08,356.51,359.09,59951.0,359.27,360.08,356.51,359.09,59951.0
2022-04-25 11:30:00,359.17,361.46,358.2,358.22,38975.0,359.17,361.46,358.2,358.22,38975.0
2022-04-25 12:00:00,358.09,362.24,357.73,360.92,40004.0,358.09,362.24,357.73,360.92,40004.0
2022-04-25 12:30:00,360.92,363.0,360.18,361.19,54914.0,360.92,363.0,360.18,361.19,54914.0
2022-04-25 13:00:00,361.33,364.37,360.47,362.87,42769.0,361.33,364.37,360.47,362.87,42769.0
2022-04-25 13:30:00,362.89,364.12,361.52,361.95,27302.0,362.89,364.12,361.52,361.95,27302.0
2022-04-25 14:00:00,362.14,365.25,360.99,364.47,38970.0,362.14,365.25,360.99,364.47,38970.0
2022-04-25 14:30:00,364.49,365.72,363.33,364.06,30844.0,364.49,365.72,363.33,364.06,30844.0
2022-04-25 15:00:00,364.07,366.29,361.76,365.95,43728.0,364.07,366.29,361.76,365.95,43728.0
2022-04-25 15:30:00,365.75,368.47,365.39,368.29,129671.0,365.75,368.47,365.39,368.29,129671.0
2022-04-26 09:30:00,364.67,366.79,362.0,363.8,68266.0,364.67,366.79,362.0,363.8,68266.0
2022-04-26 10:00:00,364.1,365.82,361.11,363.23,56620.0,364.1,365.82,361.11,363.23,56620.0
2022-04-26 10:30:00,363.23,363.28,359.79,360.56,46928.0,363.23,363.28,359.79,360.56,46928.0
2022-04-26 11:00:00,360.39,361.86,358.45,360.47,73333.0,360.39,361.86,358.45,360.47,73333.0
2022-04-26 11:30:00,360.69,362.07,358.08,358.85,40812.0,360.69,362.07,358.08,358.85,40812.0
2022-04-26 12:00:00,358.85,361.89,358.38,361.66,32137.0,358.85,361.89,358.38,361.66,32137.0
2022-04-26 12:30:00,361.64,361.69,359.18,361.18,23377.0,361.64,361.69,359.18,361.18,23377.0
2022-04-26 13:00:00,360.97,360.97,357.07,357.27,23036.0,360.97,360.97,357.07,357.27,23036.0
2022-04-26 13:30:00,357.27,358.0,356.18,356.73,36134.0,357.27,358.0,356.18,356.73,36134.0
2022-04-26 14:00:00,356.73,358.84,356.01,358.56,35124.0,356.73,358.84,356.01,358.56,35124.0
2022-04-26 14:30:00,358.56,359.11,355.71,358.72,32682.0,358.56,359.11,355.71,358.72,32682.0
2022-04-26 15:00:00,358.59,358.94,354.59,354.67,69525.0,358.59,358.94,354.59,354.67,69525.0
2022-04-26 15:30:00,354.72,354.75,352.44,352.56,171317.0,354.72,354.75,352.44,352.56,171317.0
2022-04-27 09:30:00,352.54,361.98,352.19,359.92,90565.0,352.54,361.98,352.19,359.92,90565.0
2022-04-27 10:00:00,360.2,360.34,350.7,350.7,81565.0,360.2,360.34,350.7,350.7,81565.0
2022-04-27 10:30:00,350.54,354.03,350.05,350.89,25933.0,350.54,354.03,350.05,350.89,25933.0
2022-04-27 11:00:00,350.89,354.64,350.89,353.77,28097.0,350.89,354.64,350.89,353.77,28097.0
2022-04-27 11:30:00,353.72,354.96,350.64,351.28,23683.0,353.72,354.96,350.64,351.28,23683.0
2022-04-27 12:00:00,351.01,355.64,350.05,355.45,28427.0,351.01,355.64,350.05,355.45,28427.0
2022-04-27 12:30:00,355.31,355.78,353.8,355.78,28560.0,355.31,355.78,353.8,355.78,28560.0
2022-04-27 13:00:00,355.75,356.38,353.25,356.1,41418.0,355.75,356.38,353.25,356.1,41418.0
2022-04-27 13:30:00,356.16,358.84,355.49,358.66,37126.0,356.16,358.84,355.49,358.66,37126.0
2022-04-27 14:00:00,358.66,358.88,356.59,357.19,30401.0,358.66,358.88,356.59,357.19,30401.0
2022-04-27 14:30:00,356.88,358.19,354.66,355.37,26032.0,356.88,358.19,354.66,355.37,26032.0
2022-04-27 15:00:00,355.39,356.25,353.92,355.54,40601.0,355.39,356.25,353.92,355.54,40601.0
2022-04-27 15:30:00,355.51,356.08,353.39,353.88,104621.0,355.51,356.08,353.39,353.88,104621.0
2022-04-28 09:30:00,359.35,361.0,355.0,355.85,33120.0,359.35,361.0,355.0,355.85,33120.0
2022-04-28 10:00:00,356.13,357.29,354.17,354.75,31246.0,356.13,357.29,354.17,354.75,31246.0
2022-04-28 10:30:00,354.46,355.51,352.08,355.09,24647.0,354.46,355.51,352.08,355.09,24647.0
2022-04-28 11:00:00,355.3,357.12,354.63,355.26,27699.0,355.3,357.12,354.63,355.26,27699.0
2022-04-28 11:30:00,355.17,356.17,352.69,353.91,35818.0,355.17,356.17,352.69,353.91,35818.0
2022-04-28 12:00:00,354.17,358.02,352.72,357.48,24606.0,354.17,358.02,352.72,357.48,24606.0
2022-04-28 12:30:00,357.39,362.97,357.27,362.97,45430.0,357.39,362.97,357.27,362.97,45430.0
2022-04-28 13:00:00,363.3,365.38,363.22,364.12,36449.0,363.3,365.38,363.22,364.12,36449.0
2022-04-28 13:30:00,364.07,365.96,363.75,365.29,40526.0,364.07,365.96,363.75,365.29,40526.0
2022-04-28 14:00:00,365.5,367.0,364.84,366.24,30069.0,365.5,367.0,364.84,366.24,30069.0
2022-04-28 14:30:00,366.25,367.32,365.71,366.13,15336.0,366.25,367.32,365.71,366.13,15336.0
2022-04-28 15:00:00,366.15,366.5,364.95,364.95,29649.0,366.15,366.5,364.95,364.95,29649.0
2022-04-28 15:30:00,364.86,365.08,361.51,362.45,131412.0,364.86,365.08,361.51,362.45,131412.0
2022-04-29 09:30:00,363.08,370.6,359.52,369.95,64548.0,363.08,370.6,359.52,369.95,64548.0
2022-04-29 10:00:00,369.77,371.36,365.54,365.85,52650.0,369.77,371.36,365.54,365.85,52650.0
2022-04-29 10:30:00,365.63,366.73,364.31,364.97,33302.0,365.63,366.73,364.31,364.97,33302.0
2022-04-29 11:00:00,364.88,365.43,362.85,363.86,24350.0,364.88,365.43,362.85,363.86,24350.0
2022-04-29 11:30:00,363.75,367.41,363.74,365.44,30782.0,363.75,367.41,363.74,365.44,30782.0
2022-04-29 12:00:00,365.6,365.71,363.22,363.88,24220.0,365.6,365.71,363.22,363.88,24220.0
2022-04-29 12:30:00,363.87,364.25,362.32,362.82,18508.0,363.87,364.25,362.32,362.82,18508.0
2022-04-29 13:00:00,362.8,364.42,362.27,363.63,7614.0,362.8,364.42,362.27,363.63,7614.0
2022-04-29 13:30:00,363.7,364.15,362.04,362.33,11842.0,363.7,364.15,362.04,362.33,11842.0
2022-04-29 14:00:00,362.18,362.8,360.82,361.58,18371.0,362.18,362.8,360.82,361.58,18371.0
2022-04-29 14:30:00,361.4,361.75,359.09,359.83,18777.0,361.4,361.75,359.09,359.83,18777.0
2022-04-29 15:00:00,359.75,360.19,358.25,358.32,24675.0,359.75,360.19,358.25,358.32,24675.0
2022-04-29 15:30:00,358.09,359.19,353.93,354.57,85340.0,358.09,359.19,353.93,354.57,85340.0
2022-05-02 09:30:00,354.0,359.05,351.21,358.16,40850.0,354.0,359.05,351.21,358.16,40850.0
2022-05-02 10:00:00,358.11,359.75,353.56,359.25,27516.0,358.11,359.75,353.56,359.25,27516.0
2022-05-02 10:30:00,359.04,361.44,354.77,355.0,38613.0,359.04,361.44,354.77,355.0,38613.0
2022-05-02 11:00:00,354.93,355.19,349.63,352.23,39561.0,354.93,355.19,349.63,352.23,39561.0
2022-05-02 11:30:00,352.61,354.7,351.01,354.66,21372.0,352.61,354.7,351.01,354.66,21372.0
2022-05-02 12:00:00,354.16,356.79,352.95,355.84,22957.0,354.16,356.79,352.95,355.84,22957.0
2022-05-02 12:30:00,355.58,356.91,353.96,353.97,22108.0,355.58,356.91,353.96,353.97,22108.0
2022-05-02 13:00:00,354.1,355.21,352.94,354.35,18722.0,354.1,355.21,352.94,354.35,18722.0
2022-05-02 13:30:00,353.92,355.31,351.99,353.38,12688.0,353.92,355.31,351.99,353.38,12688.0
2022-05-02 14:00:00,353.3,355.44,352.06,353.16,15620.0,353.3,355.44,352.06,353.16,15620.0
2022-05-02 14:30:00,353.21,355.19,352.48,353.44,26564.0,353.21,355.19,352.48,353.44,26564.0
2022-05-02 15:00:00,353.66,359.82,353.5,358.7,27569.0,353.66,359.82,353.5,358.7,27569.0
2022-05-02 15:30:00,359.14,361.14,358.38,360.78,69089.0,359.14,361.14,358.38,360.78,69089.0
2022-05-03 09:30:00,360.02,360.94,354.72,360.0,27940.0,360.02,360.94,354.72,360.0,27940.0
2022-05-03 10:00:00,359.88,361.45,355.99,357.6,33920.0,359.88,361.45,355.99,357.6,33920.0
2022-05-03 10:30:00,357.6,358.84,353.12,355.16,28344.0,357.6,358.84,353.12,355.16,28344.0
2022-05-03 11:00:00,354.44,358.5,353.86,357.54,27603.0,354.44,358.5,353.86,357.54,27603.0
2022-05-03 11:30:00,357.89,357.99,355.6,357.0,18907.0,357.89,357.99,355.6,357.0,18907.0
2022-05-03 12:00:00,357.0,358.36,355.14,356.05,28122.0,357.0,358.36,355.14,356.05,28122.0
2022-05-03 12:30:00,356.0,357.0,355.18,356.03,13546.0,356.0,357.0,355.18,356.03,13546.0
2022-05-03 13:00:00,356.11,358.95,355.91,357.52,19922.0,356.11,358.95,355.91,357.52,19922.0
2022-05-03 13:30:00,357.85,359.67,357.7,357.77,21016.0,357.85,359.67,357.7,357.77,21016.0
2022-05-03 14:00:00,357.68,357.68,353.14,353.73,32036.0,357.68,357.68,353.14,353.73,32036.0
2022-05-03 14:30:00,353.76,357.54,353.42,357.48,19863.0,353.76,357.54,353.42,357.48,19863.0
2022-05-03 15:00:00,357.38,357.93,356.3,356.71,16023.0,357.38,357.93,356.3,356.71,16023.0
2022-05-03 15:30:00,356.89,357.0,354.2,355.96,69904.0,356.89,357.0,354.2,355.96,69904.0
2022-05-04 09:30:00,352.78,355.7,350.57,350.85,24758.0,352.78,355.7,350.57,350.85,24758.0
2022-05-04 10:00:00,351.37,351.78,348.81,349.62,19849.0,351.37,351.78,348.81,349.62,19849.0
2022-05-04 10:30:00,349.29,349.29,345.17,346.71,42579.0,349.29,349.29,345.17,346.71,42579.0
2022-05-04 11:00:00,346.89,347.46,345.23,347.34,32720.0,346.89,347.46,345.23,347.34,32720.0
2022-05-04 11:30:00,347.32,348.34,345.87,348.21,32802.0,347.32,348.34,345.87,348.21,32802.0
2022-05-04 12:00:00,348.4,350.19,346.71,350.06,16234.0,348.4,350.19,346.71,350.06,16234.0
2022-05-04 12:30:00,350.27,351.6,350.0,350.8,22505.0,350.27,351.6,350.0,350.8,22505.0
2022-05-04 13:00:00,351.07,351.56,349.43,350.55,21205.0,351.07,351.56,349.43,350.55,21205.0
2022-05-04 13:30:00,350.65,352.99,350.25,352.21,26317.0,350.65,352.99,350.25,352.21,26317.0
2022-05-04 14:00:00,353.05,354.38,347.63,350.82,32379.0,353.05,354.38,347.63,350.82,32379.0
2022-05-04 14:30:00,351.1,360.0,346.0,359.02,53912.0,351.1,360.0,346.0,359.02,53912.0
2022-05-04 15:00:00,359.72,363.28,358.57,362.64,56453.0,359.72,363.28,358.57,362.64,56453.0
2022-05-04 15:30:00,362.69,365.32,362.49,364.62,93689.0,362.69,365.32,362.49,364.62,93689.0
2022-05-05 09:30:00,359.97,360.94,347.32,348.1,54516.0,359.97,360.94,347.32,348.1,54516.0
2022-05-05 10:00:00,348.25,348.25,343.39,345.0,62549.0,348.25,348.25,343.39,345.0,62549.0
2022-05-05 10:30:00,345.29,345.84,340.42,341.7,58110.0,345.29,345.84,340.42,341.7,58110.0
2022-05-05 11:00:00,342.31,343.26,340.01,340.98,32262.0,342.31,343.26,340.01,340.98,32262.0
2022-05-05 11:30:00,341.32,343.12,339.41,340.63,24700.0,341.32,343.12,339.41,340.63,24700.0
2022-05-05 12:00:00,340.43,344.76,339.32,343.63,23726.0,340.43,344.76,339.32,343.63,23726.0
2022-05-05 12:30:00,343.42,344.49,342.21,344.22,44952.0,343.42,344.49,342.21,344.22,44952.0
2022-05-05 13:00:00,344.75,346.23,343.1,343.74,31196.0,344.75,346.23,343.1,343.74,31196.0
2022-05-05 13:30:00,343.36,343.46,340.43,340.71,40916.0,343.36,343.46,340.43,340.71,40916.0
2022-05-05 14:00:00,340.55,342.21,338.79,338.79,25321.0,340.55,342.21,338.79,338.79,25321.0
2022-05-05 14:30:00,338.48,341.42,338.33,340.44,26572.0,338.48,341.42,338.33,340.44,26572.0
2022-05-05 15:00:00,340.51,340.51,338.45,339.25,37349.0,340.51,340.51,338.45,339.25,37349.0
2022-05-05 15:30:00,338.97,343.98,338.55,343.63,113403.0,338.97,343.98,338.55,343.63,113403.0
2022-05-06 09:30:00,336.26,336.75,309.53,311.69,214082.0,336.26,336.75,309.53,311.69,214082.0
2022-05-06 10:00:00,311.32,323.22,311.31,318.09,172765.0,311.32,323.22,311.31,318.09,172765.0
2022-05-06 10:30:00,317.61,321.56,314.42,320.57,159734.0,317.61,321.56,314.42,320.57,159734.0
2022-05-06 11:00:00,320.8,325.13,318.11,323.72,107245.0,320.8,325.13,318.11,323.72,107245.0
2022-05-06 11:30:00,323.9,325.0,318.92,319.61,91594.0,323.9,325.0,318.92,319.61,91594.0
2022-05-06 12:00:00,319.48,324.17,318.45,322.0,101880.0,319.48,324.17,318.45,322.0,101880.0
2022-05-06 12:30:00,321.76,322.05,317.48,320.98,74681.0,321.76,322.05,317.48,320.98,74681.0
2022-05-06 13:00:00,320.16,321.41,318.49,319.38,62942.0,320.16,321.41,318.49,319.38,62942.0
2022-05-06 13:30:00,319.4,320.7,317.86,318.5,53653.0,319.4,320.7,317.86,318.5,53653.0
2022-05-06 14:00:00,318.27,318.98,315.71,316.24,53662.0,318.27,318.98,315.71,316.24,53662.0
2022-05-06 14:30:00,316.49,318.41,315.39,316.56,57551.0,316.49,318.41,315.39,316.56,57551.0
2022-05-06 15:00:00,316.41,316.45,310.98,312.87,120891.0,316.41,316.45,310.98,312.87,120891.0
2022-05-06 15:30:00,312.96,317.89,312.04,317.18,310334.0,312.96,317.89,312.04,317.18,310334.0
2022-05-09 09:30:00,308.79,313.0,305.77,309.88,104267.0,308.79,313.0,305.77,309.88,104267.0
2022-05-09 10:00:00,308.48,310.0,303.68,303.68,92268.0,308.48,310.0,303.68,303.68,92268.0
2022-05-09 10:30:00,303.69,304.03,301.02,302.13,87141.0,303.69,304.03,301.02,302.13,87141.0
2022-05-09 11:00:00,301.86,303.16,300.64,301.16,48025.0,301.86,303.16,300.64,301.16,48025.0
2022-05-09 11:30:00,300.95,304.69,300.83,303.79,64830.0,300.95,304.69,300.83,303.79,64830.0
2022-05-09 12:00:00,303.53,306.74,301.89,303.77,73250.0,303.53,306.74,301.89,303.77,73250.0
2022-05-09 12:30:00,303.61,304.98,302.46,302.85,33296.0,303.61,304.98,302.46,302.85,33296.0
2022-05-09 13:00:00,302.61,302.68,299.59,301.47,60213.0,302.61,302.68,299.59,301.47,60213.0
2022-05-09 13:30:00,301.41,301.63,299.11,300.06,57407.0,301.41,301.63,299.11,300.06,57407.0
2022-05-09 14:00:00,299.94,300.2,295.58,296.32,79551.0,299.94,300.2,295.58,296.32,79551.0
2022-05-09 14:30:00,296.35,297.79,294.65,296.45,100148.0,296.35,297.79,294.65,296.45,100148.0
2022-05-09 15:00:00,296.54,297.81,294.3,295.2,134581.0,296.54,297.81,294.3,295.2,134581.0
2022-05-09 15:30:00,294.97,295.31,291.0,292.65,231279.0,294.97,295.31,291.0,292.65,231279.0
2022-05-10 09:30:00,301.42,307.84,295.31,297.52,124334.0,301.42,307.84,295.31,297.52,124334.0
2022-05-10 10:00:00,297.37,301.5,296.9,299.61,73546.0,297.37,301.5,296.9,299.61,73546.0
2022-05-10 10:30:00,299.54,299.92,291.62,291.9,50930.0,299.54,299.92,291.62,291.9,50930.0
2022-05-10 11:00:00,292.38,292.49,288.72,290.58,50170.0,292.38,292.49,288.72,290.58,50170.0
2022-05-10 11:30:00,290.5,293.97,290.15,292.93,27949.0,290.5,293.97,290.15,292.93,27949.0
2022-05-10 12:00:00,293.14,294.43,292.21,293.18,20044.0,293.14,294.43,292.21,293.18,20044.0
2022-05-10 12:30:00,293.61,296.28,291.74,295.58,42152.0,293.61,296.28,291.74,295.58,42152.0
2022-05-10 13:00:00,295.58,299.49,295.01,299.49,35564.0,295.58,299.49,295.01,299.49,35564.0
2022-05-10 13:30:00,299.5,305.17,299.5,305.05,56588.0,299.5,305.17,299.5,305.05,56588.0
2022-05-10 14:00:00,305.19,305.55,302.45,303.35,62348.0,305.19,305.55,302.45,303.35,62348.0
2022-05-10 14:30:00,303.4,306.38,303.1,304.47,38164.0,303.4,306.38,303.1,304.47,38164.0
2022-05-10 15:00:00,304.68,306.49,303.07,303.72,40001.0,304.68,306.49,303.07,303.72,40001.0
2022-05-10 15:30:00,303.63,303.63,300.79,302.14,121435.0,303.63,303.63,300.79,302.14,121435.0
2022-05-11 09:30:00,302.11,306.54,296.91,304.28,85712.0,302.11,306.54,296.91,304.28,85712.0
2022-05-11 10:00:00,303.88,305.15,299.44,303.54,45110.0,303.88,305.15,299.44,303.54,45110.0
2022-05-11 10:30:00,303.63,304.65,300.23,302.44,63421.0,303.63,304.65,300.23,302.44,63421.0
2022-05-11 11:00:00,302.38,304.55,300.78,304.15,82789.0,302.38,304.55,300.78,304.15,82789.0
2022-05-11 11:30:00,303.84,305.47,302.5,303.03,34339.0,303.84,305.47,302.5,303.03,34339.0
2022-05-11 12:00:00,302.98,303.24,300.49,300.93,51619.0,302.98,303.24,300.49,300.93,51619.0
2022-05-11 12:30:00,300.8,302.12,299.75,299.93,83394.0,300.8,302.12,299.75,299.93,83394.0
2022-05-11 13:00:00,299.78,299.96,297.17,297.48,56814.0,299.78,299.96,297.17,297.48,56814.0
2022-05-11 13:30:00,297.3,298.14,294.86,295.16,44920.0,297.3,298.14,294.86,295.16,44920.0
2022-05-11 14:00:00,295.11,298.26,294.17,297.19,37392.0,295.11,298.26,294.17,297.19,37392.0
2022-05-11 14:30:00,296.96,299.26,294.77,295.52,43814.0,296.96,299.26,294.77,295.52,43814.0
2022-05-11 15:00:00,294.99,295.22,292.37,293.47,47078.0,294.99,295.22,292.37,293.47,47078.0
2022-05-11 15:30:00,293.43,293.93,290.78,291.27,114729.0,293.43,293.93,290.78,291.27,114729.0
2022-05-12 09:30:00,285.0,288.82,281.55,287.02,137080.0,285.0,288.82,281.55,287.02,137080.0
2022-05-12 10:00:00,286.98,296.46,285.96,294.0,98755.0,286.98,296.46,285.96,294.0,98755.0
2022-05-12 10:30:00,294.57,301.35,292.94,300.56,59086.0,294.57,301.35,292.94,300.56,59086.0
2022-05-12 11:00:00,300.36,302.79,299.46,299.5,54175.0,300.36,302.79,299.46,299.5,54175.0
2022-05-12 11:30:00,299.56,300.35,292.85,293.74,29635.0,299.56,300.35,292.85,293.74,29635.0
2022-05-12 12:00:00,293.29,295.26,292.0,294.59,33212.0,293.29,295.26,292.0,294.59,33212.0
2022-05-12 12:30:00,294.72,297.0,293.67,293.96,36171.0,294.72,297.0,293.67,293.96,36171.0
2022-05-12 13:00:00,293.76,294.63,291.71,292.13,28817.0,293.76,294.63,291.71,292.13,28817.0
2022-05-12 13:30:00,292.01,292.93,287.04,287.31,54532.0,292.01,292.93,287.04,287.31,54532.0
2022-05-12 14:00:00,287.49,289.69,286.46,288.9,49209.0,287.49,289.69,286.46,288.9,49209.0
2022-05-12 14:30:00,288.9,289.38,286.95,287.8,45986.0,288.9,289.38,286.95,287.8,45986.0
2022-05-12 15:00:00,287.44,292.92,287.27,290.69,39933.0,287.44,292.92,287.27,290.69,39933.0
2022-05-12 15:30:00,290.84,294.1,290.83,293.6,140943.0,290.84,294.1,290.83,293.6,140943.0
2022-05-13 09:30:00,303.13,312.58,301.35,310.0,95877.0,303.13,312.58,301.35,310.0,95877.0
2022-05-13 10:00:00,310.32,312.48,309.17,310.66,34514.0,310.32,312.48,309.17,310.66,34514.0
2022-05-13 10:30:00,310.44,312.07,309.48,310.69,51607.0,310.44,312.07,309.48,310.69,51607.0
2022-05-13 11:00:00,310.5,311.63,308.86,310.76,38727.0,310.5,311.63,308.86,310.76,38727.0
2022-05-13 11:30:00,311.0,311.14,308.58,309.63,31320.0,311.0,311.14,308.58,309.63,31320.0
2022-05-13 12:00:00,309.91,311.22,309.48,310.42,13756.0,309.91,311.22,309.48,310.42,13756.0
2022-05-13 12:30:00,310.53,311.05,308.11,309.84,29220.0,310.53,311.05,308.11,309.84,29220.0
2022-05-13 13:00:00,310.01,310.43,308.67,309.02,21848.0,310.01,310.43,308.67,309.02,21848.0
2022-05-13 13:30:00,308.94,309.42,307.03,307.2,26645.0,308.94,309.42,307.03,307.2,26645.0
2022-05-13 14:00:00,307.25,307.25,305.33,306.24,23466.0,307.25,307.25,305.33,306.24,23466.0
2022-05-13 14:30:00,306.57,309.19,306.57,309.19,17902.0,306.57,309.19,306.57,309.19,17902.0
2022-05-13 15:00:00,309.28,311.04,308.78,311.04,33152.0,309.28,311.04,308.78,311.04,33152.0
2022-05-13 15:30:00,311.06,311.11,307.82,309.61,103161.0,311.06,311.11,307.82,309.61,103161.0
2022-05-16 09:30:00,303.43,307.55,301.18,303.52,50006.0,303.43,307.55,301.18,303.52,50006.0
2022-05-16 10:00:00,303.61,308.66,303.11,307.88,28600.0,303.61,308.66,303.11,307.88,28600.0
2022-05-16 10:30:00,308.37,308.37,300.53,300.85,31140.0,308.37,308.37,300.53,300.85,31140.0
2022-05-16 11:00:00,300.84,303.82,300.84,302.38,18463.0,300.84,303.82,300.84,302.38,18463.0
2022-05-16 11:30:00,303.19,304.85,301.59,304.61,14172.0,303.19,304.85,301.59,304.61,14172.0
2022-05-16 12:00:00,304.36,305.59,303.16,303.4,19274.0,304.36,305.59,303.16,303.4,19274.0
2022-05-16 12:30:00,303.06,303.38,301.91,302.29,9791.0,303.06,303.38,301.91,302.29,9791.0
2022-05-16 13:00:00,301.94,305.3,301.94,305.24,10701.0,301.94,305.3,301.94,305.24,10701.0
2022-05-16 13:30:00,305.62,305.89,304.4,304.4,33844.0,305.62,305.89,304.4,304.4,33844.0
2022-05-16 14:00:00,304.38,305.82,303.61,305.45,42057.0,304.38,305.82,303.61,305.45,42057.0
2022-05-16 14:30:00,305.29,306.02,304.7,305.07,37899.0,305.29,306.02,304.7,305.07,37899.0
2022-05-16 15:00:00,305.37,305.78,303.3,303.98,15029.0,305.37,305.78,303.3,303.98,15029.0
2022-05-16 15:30:00,303.79,304.66,302.87,304.06,61190.0,303.79,304.66,302.87,304.06,61190.0
2022-05-17 09:30:00,314.88,316.49,309.59,310.4,62663.0,314.88,316.49,309.59,310.4,62663.0
2022-05-17 10:00:00,310.53,310.77,304.2,304.45,25948.0,310.53,310.77,304.2,304.45,25948.0
2022-05-17 10:30:00,304.58,305.36,300.77,301.61,36286.0,304.58,305.36,300.77,301.61,36286.0
2022-05-17 11:00:00,301.72,305.22,301.58,304.79,14647.0,301.72,305.22,301.58,304.79,14647.0
2022-05-17 11:30:00,305.03,307.05,305.0,305.5,24604.0,305.03,307.05,305.0,305.5,24604.0
2022-05-17 12:00:00,305.49,306.0,304.85,305.76,14383.0,305.49,306.0,304.85,305.76,14383.0
2022-05-17 12:30:00,305.82,306.56,305.22,305.38,13151.0,305.82,306.56,305.22,305.38,13151.0
2022-05-17 13:00:00,305.37,306.7,304.54,305.79,16961.0,305.37,306.7,304.54,305.79,16961.0
2022-05-17 13:30:00,305.71,306.45,304.37,304.42,33347.0,305.71,306.45,304.37,304.42,33347.0
2022-05-17 14:00:00,304.49,306.22,303.04,303.59,42349.0,304.49,306.22,303.04,303.59,42349.0
2022-05-17 14:30:00,303.4,306.16,301.9,304.33,75261.0,303.4,306.16,301.9,304.33,75261.0
2022-05-17 15:00:00,304.14,306.23,304.14,304.4,113042.0,304.14,306.23,304.14,304.4,113042.0
2022-05-17 15:30:00,304.44,305.63,303.09,305.52,205367.0,304.44,305.63,303.09,305.52,205367.0
2022-05-18 09:30:00,296.0,296.01,279.5,280.07,251430.0,296.0,296.01,279.5,280.07,251430.0
2022-05-18 10:00:00,280.12,285.98,280.12,284.7,162364.0,280.12,285.98,280.12,284.7,162364.0
2022-05-18 10:30:00,283.69,284.01,282.01,282.93,124114.0,283.69,284.01,282.01,282.93,124114.0
2022-05-18 11:00:00,282.87,283.19,280.35,281.17,82463.0,282.87,283.19,280.35,281.17,82463.0
2022-05-18 11:30:00,281.19,282.01,279.87,281.61,106891.0,281.19,282.01,279.87,281.61,106891.0
2022-05-18 12:00:00,281.39,281.41,276.12,277.05,149467.0,281.39,281.41,276.12,277.05,149467.0
2022-05-18 12:30:00,277.07,279.09,276.57,277.19,59040.0,277.07,279.09,276.57,277.19,59040.0
2022-05-18 13:00:00,277.22,277.22,272.52,273.63,113310.0,277.22,277.22,272.52,273.63,113310.0
2022-05-18 13:30:00,273.53,274.34,270.86,271.64,67450.0,273.53,274.34,270.86,271.64,67450.0
2022-05-18 14:00:00,271.7,272.03,270.0,270.68,75437.0,271.7,272.03,270.0,270.68,75437.0
2022-05-18 14:30:00,270.71,271.19,268.36,269.21,98276.0,270.71,271.19,268.36,269.21,98276.0
2022-05-18 15:00:00,269.25,273.6,269.17,271.73,157729.0,269.25,273.6,269.17,271.73,157729.0
2022-05-18 15:30:00,271.69,273.62,270.87,272.6,299424.0,271.69,273.62,270.87,272.6,299424.0
2022-05-19 09:30:00,267.98,269.95,264.24,269.69,124842.0,267.98,269.95,264.24,269.69,124842.0
2022-05-19 10:00:00,269.58,273.16,268.68,270.07,99561.0,269.58,273.16,268.68,270.07,99561.0
2022-05-19 10:30:00,270.2,272.98,268.58,272.97,65094.0,270.2,272.98,268.58,272.97,65094.0
2022-05-19 11:00:00,272.93,274.61,272.58,273.42,120200.0,272.93,274.61,272.58,273.42,120200.0
2022-05-19 11:30:00,273.73,278.72,273.73,276.45,58053.0,273.73,278.72,273.73,276.45,58053.0
2022-05-19 12:00:00,276.59,277.51,275.19,275.98,44970.0,276.59,277.51,275.19,275.98,44970.0
2022-05-19 12:30:00,275.79,275.85,272.32,272.69,33038.0,275.79,275.85,272.32,272.69,33038.0
2022-05-19 13:00:00,272.61,273.16,270.21,271.68,58831.0,272.61,273.16,270.21,271.68,58831.0
2022-05-19 13:30:00,271.55,275.01,270.82,274.43,39055.0,271.55,275.01,270.82,274.43,39055.0
2022-05-19 14:00:00,274.54,274.57,272.48,273.42,39574.0,274.54,274.57,272.48,273.42,39574.0
2022-05-19 14:30:00,273.29,275.85,272.14,275.37,85767.0,273.29,275.85,272.14,275.37,85767.0
2022-05-19 15:00:00,275.44,276.25,271.63,271.88,50173.0,275.44,276.25,271.63,271.88,50173.0
2022-05-19 15:30:00,271.75,272.56,270.35,271.23,183355.0,271.75,272.56,270.35,271.23,183355.0
2022-05-20 09:30:00,279.89,280.86,274.94,274.94,201448.0,279.89,280.86,274.94,274.94,201448.0
2022-05-20 10:00:00,275.01,275.03,270.68,274.27,81793.0,275.01,275.03,270.68,274.27,81793.0
2022-05-20 10:30:00,273.76,274.46,270.15,270.16,39797.0,273.76,274.46,270.15,270.16,39797.0
2022-05-20 11:00:00,270.61,271.17,268.66,270.5,42615.0,270.61,271.17,268.66,270.5,42615.0
2022-05-20 11:30:00,270.41,271.33,269.72,270.36,36739.0,270.41,271.33,269.72,270.36,36739.0
2022-05-20 12:00:00,270.0,270.1,266.52,266.89,40326.0,270.0,270.1,266.52,266.89,40326.0
2022-05-20 12:30:00,266.7,267.06,264.52,265.01,41339.0,266.7,267.06,264.52,265.01,41339.0
2022-05-20 13:00:00,264.87,265.48,263.2,263.68,38296.0,264.87,265.48,263.2,263.68,38296.0
2022-05-20 13:30:00,263.66,267.23,263.65,266.63,53378.0,263.66,267.23,263.65,266.63,53378.0
2022-05-20 14:00:00,266.43,266.77,264.43,264.97,64539.0,266.43,266.77,264.43,264.97,64539.0
2022-05-20 14:30:00,265.31,269.02,264.0,267.24,62815.0,265.31,269.02,264.0,267.24,62815.0
2022-05-20 15:00:00,267.3,269.34,265.46,269.06,79394.0,267.3,269.34,265.46,269.06,79394.0
2022-05-20 15:30:00,269.3,274.22,268.29,273.81,207167.0,269.3,274.22,268.29,273.81,207167.0
2022-05-23 09:30:00,269.92,272.73,266.51,269.01,81839.0,269.92,272.73,266.51,269.01,81839.0
2022-05-23 10:00:00,268.73,268.99,265.53,267.09,111123.0,268.73,268.99,265.53,267.09,111123.0
2022-05-23 10:30:00,267.21,269.91,266.23,268.88,71848.0,267.21,269.91,266.23,268.88,71848.0
2022-05-23 11:00:00,268.9,271.23,268.7,270.68,63083.0,268.9,271.23,268.7,270.68,63083.0
2022-05-23 11:30:00,270.68,271.93,269.18,271.13,91927.0,270.68,271.93,269.18,271.13,91927.0
2022-05-23 12:00:00,271.13,273.36,270.95,272.45,33392.0,271.13,273.36,270.95,272.45,33392.0
2022-05-23 12:30:00,272.3,272.97,271.17,271.53,35092.0,272.3,272.97,271.17,271.53,35092.0
2022-05-23 13:00:00,271.33,271.6,270.11,271.25,43344.0,271.33,271.6,270.11,271.25,43344.0
2022-05-23 13:30:00,271.22,273.01,271.03,271.9,32475.0,271.22,273.01,271.03,271.9,32475.0
2022-05-23 14:00:00,272.25,273.1,271.56,271.67,25322.0,272.25,273.1,271.56,271.67,25322.0
2022-05-23 14:30:00,271.73,272.1,270.84,271.36,31091.0,271.73,272.1,270.84,271.36,31091.0
2022-05-23 15:00:00,271.26,272.72,271.2,271.96,24120.0,271.26,272.72,271.2,271.96,24120.0
2022-05-23 15:30:00,272.0,273.15,270.39,272.94,99994.0,272.0,273.15,270.39,272.94,99994.0
2022-05-24 09:30:00,266.4,267.17,255.46,258.0,180066.0,266.4,267.17,255.46,258.0,180066.0
2022-05-24 10:00:00,258.11,258.11,253.07,255.65,123265.0,258.11,258.11,253.07,255.65,123265.0
2022-05-24 10:30:00,255.67,256.89,254.48,255.05,56854.0,255.67,256.89,254.48,255.05,56854.0
2022-05-24 11:00:00,255.23,255.94,254.3,255.26,56858.0,255.23,255.94,254.3,255.26,56858.0
2022-05-24 11:30:00,255.8,258.4,254.77,257.48,42832.0,255.8,258.4,254.77,257.48,42832.0
2022-05-24 12:00:00,257.48,260.78,256.75,259.06,45345.0,257.48,260.78,256.75,259.06,45345.0
2022-05-24 12:30:00,259.14,259.31,256.47,257.22,23435.0,259.14,259.31,256.47,257.22,23435.0
2022-05-24 13:00:00,257.03,257.17,255.1,255.76,50691.0,257.03,257.17,255.1,255.76,50691.0
2022-05-24 13:30:00,255.57,257.63,255.15,256.6,31266.0,255.57,257.63,255.15,256.6,31266.0
2022-05-24 14:00:00,256.78,257.75,255.75,255.88,32363.0,256.78,257.75,255.75,255.88,32363.0
2022-05-24 14:30:00,255.9,257.6,254.06,254.99,62011.0,255.9,257.6,254.06,254.99,62011.0
2022-05-24 15:00:00,254.78,256.38,254.42,256.36,55287.0,254.78,256.38,254.42,256.36,55287.0
2022-05-24 15:30:00,256.35,259.85,256.24,257.47,172853.0,256.35,259.85,256.24,257.47,172853.0
2022-05-25 09:30:00,254.88,259.38,251.51,256.42,142237.0,254.88,259.38,251.51,256.42,142237.0
2022-05-25 10:00:00,256.64,258.84,255.36,258.63,258693.0,256.64,258.84,255.36,258.63,258693.0
2022-05-25 10:30:00,258.51,260.34,257.76,259.62,166875.0,258.51,260.34,257.76,259.62,166875.0
2022-05-25 11:00:00,259.44,261.37,259.37,260.01,118918.0,259.44,261.37,259.37,260.01,118918.0
2022-05-25 11:30:00,259.96,261.19,258.57,260.5,109129.0,259.96,261.19,258.57,260.5,109129.0
2022-05-25 12:00:00,260.5,261.3,259.34,260.06,81171.0,260.5,261.3,259.34,260.06,81171.0
2022-05-25 12:30:00,260.04,261.18,259.39,259.41,106347.0,260.04,261.18,259.39,259.41,106347.0
2022-05-25 13:00:00,259.57,260.35,259.33,260.09,69607.0,259.57,260.35,259.33,260.09,69607.0
2022-05-25 13:30:00,259.96,260.34,259.78,260.0,61066.0,259.96,260.34,259.78,260.0,61066.0
2022-05-25 14:00:00,259.73,261.88,257.77,260.78,109709.0,259.73,261.88,257.77,260.78,109709.0
2022-05-25 14:30:00,260.94,261.88,260.52,261.81,90417.0,260.94,261.88,260.52,261.81,90417.0
2022-05-25 15:00:00,261.63,264.6,261.6,262.9,106080.0,261.63,264.6,261.6,262.9,106080.0
2022-05-25 15:30:00,262.86,263.17,260.12,260.56,258862.0,262.86,263.17,260.12,260.56,258862.0
2022-05-26 09:30:00,276.43,284.69,275.49,282.19,310188.0,276.43,284.69,275.49,282.19,310188.0
2022-05-26 10:00:00,282.24,287.0,281.42,284.64,160420.0,282.24,287.0,281.42,284.64,160420.0
2022-05-26 10:30:00,284.66,285.11,281.27,285.11,111320.0,284.66,285.11,281.27,285.11,111320.0
2022-05-26 11:00:00,285.13,285.85,283.68,284.27,59956.0,285.13,285.85,283.68,284.27,59956.0
2022-05-26 11:30:00,284.04,284.89,282.69,284.69,56403.0,284.04,284.89,282.69,284.69,56403.0
2022-05-26 12:00:00,284.56,287.91,284.0,287.83,59127.0,284.56,287.91,284.0,287.83,59127.0
2022-05-26 12:30:00,287.71,288.86,286.99,288.29,104573.0,287.71,288.86,286.99,288.29,104573.0
2022-05-26 13:00:00,288.31,289.36,287.59,287.67,47809.0,288.31,289.36,287.59,287.67,47809.0
2022-05-26 13:30:00,287.89,288.65,287.16,287.94,41473.0,287.89,288.65,287.16,287.94,41473.0
2022-05-26 14:00:00,287.81,289.47,287.75,288.72,66229.0,287.81,289.47,287.75,288.72,66229.0
2022-05-26 14:30:00,288.72,288.86,286.61,287.68,64422.0,288.72,288.86,286.61,287.68,64422.0
2022-05-26 15:00:00,287.75,287.76,285.83,287.03,86409.0,287.75,287.76,285.83,287.03,86409.0
2022-05-26 15:30:00,286.95,289.3,286.88,287.48,189780.0,286.95,289.3,286.88,287.48,189780.0
2022-05-27 09:30:00,289.31,297.56,288.82,295.74,163304.0,289.31,297.56,288.82,295.74,163304.0
2022-05-27 10:00:00,295.56,296.41,293.7,295.0,88443.0,295.56,296.41,293.7,295.0,88443.0
2022-05-27 10:30:00,295.29,295.29,291.94,292.23,60896.0,295.29,295.29,291.94,292.23,60896.0
2022-05-27 11:00:00,292.37,293.34,292.03,293.06,41266.0,292.37,293.34,292.03,293.06,41266.0
2022-05-27 11:30:00,293.06,293.84,292.59,292.96,47029.0,293.06,293.84,292.59,292.96,47029.0
2022-05-27 12:00:00,293.2,293.63,292.61,292.79,48823.0,293.2,293.63,292.61,292.79,48823.0
2022-05-27 12:30:00,292.8,294.33,292.51,293.79,33354.0,292.8,294.33,292.51,293.79,33354.0
2022-05-27 13:00:00,293.71,294.06,293.45,293.74,35367.0,293.71,294.06,293.45,293.74,35367.0
2022-05-27 13:30:00,293.95,294.87,293.52,294.03,61503.0,293.95,294.87,293.52,294.03,61503.0
2022-05-27 14:00:00,294.19,294.28,293.19,293.83,50920.0,294.19,294.28,293.19,293.83,50920.0
2022-05-27 14:30:00,293.84,294.12,293.25,294.12,50884.0,293.84,294.12,293.25,294.12,50884.0
2022-05-27 15:00:00,294.35,295.02,294.02,294.45,91405.0,294.35,295.02,294.02,294.45,91405.0
2022-05-27 15:30:00,294.37,294.96,292.63,293.57,251339.0,294.37,294.96,292.63,293.57,251339.0
2022-05-31 09:30:00,296.36,297.0,289.03,293.91,185148.0,296.36,297.0,289.03,293.91,185148.0
2022-05-31 10:00:00,294.0,294.66,291.65,293.44,83133.0,294.0,294.66,291.65,293.44,83133.0
2022-05-31 10:30:00,293.83,296.11,293.46,295.78,108098.0,293.83,296.11,293.46,295.78,108098.0
2022-05-31 11:00:00,296.01,298.19,293.49,295.09,90374.0,296.01,298.19,293.49,295.09,90374.0
2022-05-31 11:30:00,294.94,295.68,294.0,294.87,141851.0,294.94,295.68,294.0,294.87,141851.0
2022-05-31 12:00:00,294.87,296.38,294.83,295.79,70901.0,294.87,296.38,294.83,295.79,70901.0
2022-05-31 12:30:00,295.63,297.92,295.25,296.0,117162.0,295.63,297.92,295.25,296.0,117162.0
2022-05-31 13:00:00,296.02,296.8,294.61,295.04,40950.0,296.02,296.8,294.61,295.04,40950.0
2022-05-31 13:30:00,294.93,296.42,294.92,296.07,113414.0,294.93,296.42,294.92,296.07,113414.0
2022-05-31 14:00:00,295.97,296.33,294.83,295.4,113829.0,295.97,296.33,294.83,295.4,113829.0
2022-05-31 14:30:00,295.4,295.6,292.12,292.95,65890.0,295.4,295.6,292.12,292.95,65890.0
2022-05-31 15:00:00,292.9,294.72,292.44,293.81,123003.0,292.9,294.72,292.44,293.81,123003.0
2022-05-31 15:30:00,293.81,294.74,292.0,293.08,358509.0,293.81,294.74,292.0,293.08,358509.0
2022-06-01 09:30:00,297.56,299.7,295.12,298.08,239442.0,297.56,299.7,295.12,298.08,239442.0
2022-06-01 10:00:00,297.28,298.26,293.22,294.4,84151.0,297.28,298.26,293.22,294.4,84151.0
2022-06-01 10:30:00,294.3,294.91,291.61,292.89,84255.0,294.3,294.91,291.61,292.89,84255.0
2022-06-01 11:00:00,292.72,292.86,289.92,290.79,60938.0,292.72,292.86,289.92,290.79,60938.0
2022-06-01 11:30:00,290.72,291.35,288.34,288.35,47391.0,290.72,291.35,288.34,288.35,47391.0
2022-06-01 12:00:00,288.19,289.18,286.86,287.85,59832.0,288.19,289.18,286.86,287.85,59832.0
2022-06-01 12:30:00,287.72,289.75,287.71,288.96,53452.0,287.72,289.75,287.71,288.96,53452.0
2022-06-01 13:00:00,289.0,292.4,289.0,290.86,73003.0,289.0,292.4,289.0,290.86,73003.0
2022-06-01 13:30:00,290.73,292.79,289.87,291.85,74546.0,290.73,292.79,289.87,291.85,74546.0
2022-06-01 14:00:00,291.7,293.19,291.1,292.52,49675.0,291.7,293.19,291.1,292.52,49675.0
2022-06-01 14:30:00,292.56,293.3,292.15,292.51,100075.0,292.56,293.3,292.15,292.51,100075.0
2022-06-01 15:00:00,292.74,293.36,291.91,292.38,60909.0,292.74,293.36,291.91,292.38,60909.0
2022-06-01 15:30:00,292.38,292.39,289.72,289.96,261536.0,292.38,292.39,289.72,289.96,261536.0
2022-06-02 09:30:00,290.55,292.75,286.7,291.13,327163.0,290.55,292.75,286.7,291.13,327163.0
2022-06-02 10:00:00,291.1,294.99,290.46,291.26,237105.0,291.1,294.99,290.46,291.26,237105.0
2022-06-02 10:30:00,291.34,294.44,291.34,293.38,118887.0,291.34,294.44,291.34,293.38,118887.0
2022-06-02 11:00:00,293.29,297.37,293.09,295.43,146028.0,293.29,297.37,293.09,295.43,146028.0
2022-06-02 11:30:00,295.43,298.18,295.06,296.74,162231.0,295.43,298.18,295.06,296.74,162231.0
2022-06-02 12:00:00,296.69,297.73,296.12,297.12,140826.0,296.69,297.73,296.12,297.12,140826.0
2022-06-02 12:30:00,297.12,297.18,295.63,296.0,191443.0,297.12,297.18,295.63,296.0,191443.0
2022-06-02 13:00:00,296.0,301.23,295.76,300.72,126688.0,296.0,301.23,295.76,300.72,126688.0
2022-06-02 13:30:00,300.87,301.98,299.97,301.44,129716.0,300.87,301.98,299.97,301.44,129716.0
2022-06-02 14:00:00,301.26,302.51,300.21,301.0,100575.0,301.26,302.51,300.21,301.0,100575.0
2022-06-02 14:30:00,301.03,302.16,300.2,300.36,94936.0,301.03,302.16,300.2,300.36,94936.0
2022-06-02 15:00:00,300.36,301.53,299.07,299.63,86324.0,300.36,301.53,299.07,299.63,86324.0
2022-06-02 15:30:00,299.5,303.24,299.29,302.7,437207.0,299.5,303.24,299.29,302.7,437207.0
2022-06-03 09:30:00,304.34,305.81,293.57,302.16,708497.0,304.34,305.81,293.57,302.16,708497.0
2022-06-03 10:00:00,302.16,305.25,298.97,302.25,384228.0,302.16,305.25,298.97,302.25,384228.0
2022-06-03 10:30:00,302.11,302.41,298.3,300.14,161721.0,302.11,302.41,298.3,300.14,161721.0
2022-06-03 11:00:00,300.09,300.19,295.55,297.42,128730.0,300.09,300.19,295.55,297.42,128730.0
2022-06-03 11:30:00,297.46,299.93,296.59,299.62,98580.0,297.46,299.93,296.59,299.62,98580.0
2022-06-03 12:00:00,299.85,302.21,299.85,301.24,99854.0,299.85,302.21,299.85,301.24,99854.0
2022-06-03 12:30:00,301.18,302.38,299.64,301.81,86806.0,301.18,302.38,299.64,301.81,86806.0
2022-06-03 13:00:00,302.01,302.71,300.84,301.23,85650.0,302.01,302.71,300.84,301.23,85650.0
2022-06-03 13:30:00,301.22,302.47,300.32,302.04,51905.0,301.22,302.47,300.32,302.04,51905.0
2022-06-03 14:00:00,302.09,302.17,300.03,301.42,64759.0,302.09,302.17,300.03,301.42,64759.0
2022-06-03 14:30:00,301.46,302.14,299.79,301.5,73306.0,301.46,302.14,299.79,301.5,73306.0
2022-06-03 15:00:00,301.54,301.88,299.19,300.4,118816.0,301.54,301.88,299.19,300.4,118816.0
2022-06-03 15:30:00,300.32,301.48,299.07,300.99,369000.0,300.32,301.48,299.07,300.99,369000.0
2022-06-06 09:30:00,305.0,305.99,296.6,300.62,179118.0,305.0,305.99,296.6,300.62,179118.0
2022-06-06 10:00:00,300.98,308.42,300.71,307.75,169801.0,300.98,308.42,300.71,307.75,169801.0
2022-06-06 10:30:00,307.46,308.4,305.39,306.65,91172.0,307.46,308.4,305.39,306.65,91172.0
2022-06-06 11:00:00,306.4,306.84,301.45,301.55,66086.0,306.4,306.84,301.45,301.55,66086.0
2022-06-06 11:30:00,301.96,303.56,300.55,303.17,60495.0,301.96,303.56,300.55,303.17,60495.0
2022-06-06 12:00:00,303.22,303.22,300.55,301.33,40970.0,303.22,303.22,300.55,301.33,40970.0
2022-06-06 12:30:00,301.31,302.48,300.12,302.28,35752.0,301.31,302.48,300.12,302.28,35752.0
2022-06-06 13:00:00,302.25,303.92,302.25,303.84,64692.0,302.25,303.92,302.25,303.84,64692.0
2022-06-06 13:30:00,303.67,304.9,303.25,304.68,41789.0,303.67,304.9,303.25,304.68,41789.0
2022-06-06 14:00:00,304.67,304.67,301.71,302.03,38120.0,304.67,304.67,301.71,302.03,38120.0
2022-06-06 14:30:00,301.96,302.29,300.81,301.66,41657.0,301.96,302.29,300.81,301.66,41657.0
2022-06-06 15:00:00,301.64,301.99,300.6,301.45,46408.0,301.64,301.99,300.6,301.45,46408.0
2022-06-06 15:30:00,301.43,302.74,300.54,301.65,185543.0,301.43,302.74,300.54,301.65,185543.0
2022-06-07 09:30:00,294.63,298.75,294.63,297.52,130085.0,294.63,298.75,294.63,297.52,130085.0
2022-06-07 10:00:00,297.59,302.49,296.48,302.09,93399.0,297.59,302.49,296.48,302.09,93399.0
2022-06-07 10:30:00,302.25,305.85,302.08,305.01,51813.0,302.25,305.85,302.08,305.01,51813.0
2022-06-07 11:00:00,305.21,306.4,303.38,303.38,49350.0,305.21,306.4,303.38,303.38,49350.0
2022-06-07 11:30:00,303.36,304.55,302.78,304.55,23767.0,303.36,304.55,302.78,304.55,23767.0
2022-06-07 12:00:00,304.48,305.05,302.83,303.69,24087.0,304.48,305.05,302.83,303.69,24087.0
2022-06-07 12:30:00,303.69,305.71,303.14,305.53,17969.0,303.69,305.71,303.14,305.53,17969.0
2022-06-07 13:00:00,305.47,306.93,304.95,306.77,30884.0,305.47,306.93,304.95,306.77,30884.0
2022-06-07 13:30:00,306.9,306.97,304.85,305.19,25012.0,306.9,306.97,304.85,305.19,25012.0
2022-06-07 14:00:00,305.11,306.79,304.81,306.21,24096.0,305.11,306.79,304.81,306.21,24096.0
2022-06-07 14:30:00,306.2,306.59,305.02,305.6,23259.0,306.2,306.59,305.02,305.6,23259.0
2022-06-07 15:00:00,305.56,307.27,305.56,306.79,46114.0,305.56,307.27,305.56,306.79,46114.0
2022-06-07 15:30:00,306.69,307.86,306.1,306.1,123790.0,306.69,307.86,306.1,306.1,123790.0
2022-06-08 09:30:00,306.55,312.78,306.0,312.45,70350.0,306.55,312.78,306.0,312.45,70350.0
2022-06-08 10:00:00,312.76,312.9,309.88,311.67,52117.0,312.76,312.9,309.88,311.67,52117.0
2022-06-08 10:30:00,311.51,312.5,309.56,309.87,33585.0,311.51,312.5,309.56,309.87,33585.0
2022-06-08 11:00:00,309.97,310.85,308.88,310.66,25928.0,309.97,310.85,308.88,310.66,25928.0
2022-06-08 11:30:00,310.44,310.9,309.23,310.57,13611.0,310.44,310.9,309.23,310.57,13611.0
2022-06-08 12:00:00,310.63,311.22,308.8,308.91,14428.0,310.63,311.22,308.8,308.91,14428.0
2022-06-08 12:30:00,309.04,309.04,306.27,306.97,29611.0,309.04,309.04,306.27,306.97,29611.0
2022-06-08 13:00:00,306.93,307.01,305.51,305.55,25911.0,306.93,307.01,305.51,305.55,25911.0
2022-06-08 13:30:00,305.46,307.63,304.31,307.58,33030.0,305.46,307.63,304.31,307.58,33030.0
2022-06-08 14:00:00,307.91,308.17,307.09,307.26,27371.0,307.91,308.17,307.09,307.26,27371.0
2022-06-08 14:30:00,307.0,307.88,306.34,307.85,34039.0,307.0,307.88,306.34,307.85,34039.0
2022-06-08 15:00:00,307.57,308.27,306.66,308.04,16351.0,307.57,308.27,306.66,308.04,16351.0
2022-06-08 15:30:00,308.1,308.5,307.18,307.75,92085.0,308.1,308.5,307.18,307.75,92085.0
2022-06-09 09:30:00,303.81,307.5,302.29,306.63,48722.0,303.81,307.5,302.29,306.63,48722.0
2022-06-09 10:00:00,306.66,308.69,306.0,308.69,43044.0,306.66,308.69,306.0,308.69,43044.0
2022-06-09 10:30:00,308.92,309.44,306.71,307.4,21530.0,308.92,309.44,306.71,307.4,21530.0
2022-06-09 11:00:00,307.45,307.58,305.37,306.14,20770.0,307.45,307.58,305.37,306.14,20770.0
2022-06-09 11:30:00,306.1,307.49,305.63,306.64,23198.0,306.1,307.49,305.63,306.64,23198.0
2022-06-09 12:00:00,306.55,306.62,304.61,305.73,19980.0,306.55,306.62,304.61,305.73,19980.0
2022-06-09 12:30:00,305.59,307.6,305.4,307.4,12123.0,305.59,307.6,305.4,307.4,12123.0
2022-06-09 13:00:00,307.21,307.91,306.71,306.95,13328.0,307.21,307.91,306.71,306.95,13328.0
2022-06-09 13:30:00,306.63,306.98,305.87,306.93,10333.0,306.63,306.98,305.87,306.93,10333.0
2022-06-09 14:00:00,306.94,307.69,306.65,307.42,15103.0,306.94,307.69,306.65,307.42,15103.0
2022-06-09 14:30:00,307.25,307.25,305.7,305.88,12635.0,307.25,307.25,305.7,305.88,12635.0
2022-06-09 15:00:00,305.84,305.94,304.65,304.74,41634.0,305.84,305.94,304.65,304.74,41634.0
2022-06-09 15:30:00,304.75,304.75,302.13,302.15,77005.0,304.75,304.75,302.13,302.15,77005.0
2022-06-10 09:30:00,295.61,297.5,292.23,294.07,179394.0,295.61,297.5,292.23,294.07,179394.0
2022-06-10 10:00:00,293.69,293.74,290.65,292.22,56554.0,293.69,293.74,290.65,292.22,56554.0
2022-06-10 10:30:00,291.98,295.36,291.98,293.27,34627.0,291.98,295.36,291.98,293.27,34627.0
2022-06-10 11:00:00,293.1,294.12,290.06,290.66,31375.0,293.1,294.12,290.06,290.66,31375.0
2022-06-10 11:30:00,290.71,292.5,290.4,292.23,30296.0,290.71,292.5,290.4,292.23,30296.0
2022-06-10 12:00:00,292.33,292.95,290.84,291.46,31407.0,292.33,292.95,290.84,291.46,31407.0
2022-06-10 12:30:00,292.14,292.99,291.79,292.5,21724.0,292.14,292.99,291.79,292.5,21724.0
2022-06-10 13:00:00,292.61,293.5,291.66,293.5,20103.0,292.61,293.5,291.66,293.5,20103.0
2022-06-10 13:30:00,293.31,295.62,292.31,294.24,30908.0,293.31,295.62,292.31,294.24,30908.0
2022-06-10 14:00:00,294.14,294.89,293.34,293.6,24502.0,294.14,294.89,293.34,293.6,24502.0
2022-06-10 14:30:00,293.57,294.47,292.93,294.32,16848.0,293.57,294.47,292.93,294.32,16848.0
2022-06-10 15:00:00,294.52,294.8,292.59,294.2,33281.0,294.52,294.8,292.59,294.2,33281.0
2022-06-10 15:30:00,293.98,293.99,291.35,291.5,129130.0,293.98,293.99,291.35,291.5,129130.0
2022-06-13 09:30:00,280.42,282.37,277.38,279.35,170018.0,280.42,282.37,277.38,279.35,170018.0
2022-06-13 10:00:00,279.42,281.97,277.23,278.31,89647.0,279.42,281.97,277.23,278.31,89647.0
2022-06-13 10:30:00,278.28,278.5,273.8,274.66,113472.0,278.28,278.5,273.8,274.66,113472.0
2022-06-13 11:00:00,274.36,278.19,273.34,277.64,70466.0,274.36,278.19,273.34,277.64,70466.0
2022-06-13 11:30:00,277.55,278.35,276.63,277.05,48793.0,277.55,278.35,276.63,277.05,48793.0
2022-06-13 12:00:00,277.11,277.54,275.86,277.41,64108.0,277.11,277.54,275.86,277.41,64108.0
2022-06-13 12:30:00,277.29,280.62,277.29,278.85,30210.0,277.29,280.62,277.29,278.85,30210.0
2022-06-13 13:00:00,278.8,280.11,277.72,279.36,37072.0,278.8,280.11,277.72,279.36,37072.0
2022-06-13 13:30:00,279.39,282.14,278.91,281.74,37809.0,279.39,282.14,278.91,281.74,37809.0
2022-06-13 14:00:00,281.53,281.55,280.01,280.97,37407.0,281.53,281.55,280.01,280.97,37407.0
2022-06-13 14:30:00,280.76,281.52,278.89,279.17,48563.0,280.76,281.52,278.89,279.17,48563.0
2022-06-13 15:00:00,279.04,280.42,277.35,277.48,60745.0,279.04,280.42,277.35,277.48,60745.0
2022-06-13 15:30:00,277.54,279.35,276.8,278.42,138280.0,277.54,279.35,276.8,278.42,138280.0
2022-06-14 09:30:00,280.01,283.63,279.18,283.63,58341.0,280.01,283.63,279.18,283.63,58341.0
2022-06-14 10:00:00,284.1,284.62,279.37,279.7,40818.0,284.1,284.62,279.37,279.7,40818.0
2022-06-14 10:30:00,279.8,282.01,279.02,279.16,48325.0,279.8,282.01,279.02,279.16,48325.0
2022-06-14 11:00:00,279.66,280.95,278.66,279.84,21477.0,279.66,280.95,278.66,279.84,21477.0
2022-06-14 11:30:00,279.66,282.85,279.6,282.72,23296.0,279.66,282.85,279.6,282.72,23296.0
2022-06-14 12:00:00,282.46,282.52,280.63,280.63,19373.0,282.46,282.52,280.63,280.63,19373.0
2022-06-14 12:30:00,280.89,281.04,280.13,280.61,20192.0,280.89,281.04,280.13,280.61,20192.0
2022-06-14 13:00:00,280.78,283.62,280.4,281.85,29598.0,280.78,283.62,280.4,281.85,29598.0
2022-06-14 13:30:00,281.59,281.59,278.49,278.53,28432.0,281.59,281.59,278.49,278.53,28432.0
2022-06-14 14:00:00,278.57,279.9,278.42,279.8,20519.0,278.57,279.9,278.42,279.8,20519.0
2022-06-14 14:30:00,279.61,280.25,279.16,279.58,25025.0,279.61,280.25,279.16,279.58,25025.0
2022-06-14 15:00:00,279.45,279.56,276.57,278.68,34548.0,279.45,279.56,276.57,278.68,34548.0
2022-06-14 15:30:00,278.63,281.22,278.63,280.55,106108.0,278.63,281.22,278.63,280.55,106108.0
2022-06-15 09:30:00,283.21,285.75,282.38,282.61,45225.0,283.21,285.75,282.38,282.61,45225.0
2022-06-15 10:00:00,282.68,286.59,282.66,285.65,33472.0,282.68,286.59,282.66,285.65,33472.0
2022-06-15 10:30:00,285.8,285.8,283.41,284.5,38995.0,285.8,285.8,283.41,284.5,38995.0
2022-06-15 11:00:00,284.4,284.97,283.91,284.16,21651.0,284.4,284.97,283.91,284.16,21651.0
2022-06-15 11:30:00,284.15,286.48,284.0,286.13,17716.0,284.15,286.48,284.0,286.13,17716.0
2022-06-15 12:00:00,286.0,286.77,285.85,286.53,12130.0,286.0,286.77,285.85,286.53,12130.0
2022-06-15 12:30:00,286.47,286.5,283.11,283.51,25043.0,286.47,286.5,283.11,283.51,25043.0
2022-06-15 13:00:00,283.72,284.55,283.37,283.92,22458.0,283.72,284.55,283.37,283.92,22458.0
2022-06-15 13:30:00,283.69,285.03,282.68,284.58,18002.0,283.69,285.03,282.68,284.58,18002.0
2022-06-15 14:00:00,284.18,285.77,280.42,282.17,33129.0,284.18,285.77,280.42,282.17,33129.0
2022-06-15 14:30:00,282.35,289.37,279.75,285.14,59844.0,282.35,289.37,279.75,285.14,59844.0
2022-06-15 15:00:00,285.27,288.7,284.04,288.53,50040.0,285.27,288.7,284.04,288.53,50040.0
2022-06-15 15:30:00,288.64,290.12,284.8,285.8,101105.0,288.64,290.12,284.8,285.8,101105.0
2022-06-16 09:30:00,278.37,278.37,274.06,275.73,89664.0,278.37,278.37,274.06,275.73,89664.0
2022-06-16 10:00:00,275.11,275.22,272.78,275.12,39174.0,275.11,275.22,272.78,275.12,39174.0
2022-06-16 10:30:00,274.7,274.7,270.15,270.73,53579.0,274.7,274.7,270.15,270.73,53579.0
2022-06-16 11:00:00,270.69,274.0,270.62,273.4,46206.0,270.69,274.0,270.62,273.4,46206.0
2022-06-16 11:30:00,273.49,273.57,271.34,271.63,18080.0,273.49,273.57,271.34,271.63,18080.0
2022-06-16 12:00:00,271.84,272.44,270.36,272.44,20439.0,271.84,272.44,270.36,272.44,20439.0
2022-06-16 12:30:00,272.26,273.37,271.47,272.54,16547.0,272.26,273.37,271.47,272.54,16547.0
2022-06-16 13:00:00,272.59,273.17,271.29,272.78,20066.0,272.59,273.17,271.29,272.78,20066.0
2022-06-16 13:30:00,272.7,273.0,270.61,270.66,18665.0,272.7,273.0,270.61,270.66,18665.0
2022-06-16 14:00:00,270.63,271.26,269.64,269.75,40630.0,270.63,271.26,269.64,269.75,40630.0
2022-06-16 14:30:00,269.7,271.35,268.98,269.75,39585.0,269.7,271.35,268.98,269.75,39585.0
2022-06-16 15:00:00,269.87,271.59,269.41,270.4,66600.0,269.87,271.59,269.41,270.4,66600.0
2022-06-16 15:30:00,270.36,271.45,267.78,271.31,153055.0,270.36,271.45,267.78,271.31,153055.0
2022-06-17 09:30:00,271.27,279.34,271.15,278.37,153404.0,271.27,279.34,271.15,278.37,153404.0
2022-06-17 10:00:00,278.42,278.45,273.28,274.46,22769.0,278.42,278.45,273.28,274.46,22769.0
2022-06-17 10:30:00,274.81,275.0,272.75,273.82,20117.0,274.81,275.0,272.75,273.82,20117.0
2022-06-17 11:00:00,273.54,277.74,273.13,277.25,18841.0,273.54,277.74,273.13,277.25,18841.0
2022-06-17 11:30:00,277.47,278.06,275.71,276.54,21706.0,277.47,278.06,275.71,276.54,21706.0
2022-06-17 12:00:00,276.11,277.58,275.5,277.26,15145.0,276.11,277.58,275.5,277.26,15145.0
2022-06-17 12:30:00,277.04,278.94,276.79,278.63,43725.0,277.04,278.94,276.79,278.63,43725.0
2022-06-17 13:00:00,278.44,281.23,278.37,280.01,31475.0,278.44,281.23,278.37,280.01,31475.0
2022-06-17 13:30:00,280.19,280.63,278.72,279.12,22089.0,280.19,280.63,278.72,279.12,22089.0
2022-06-17 14:00:00,279.32,280.11,279.04,279.33,15853.0,279.32,280.11,279.04,279.33,15853.0
2022-06-17 14:30:00,279.25,280.45,278.64,279.03,27347.0,279.25,280.45,278.64,279.03,27347.0
2022-06-17 15:00:00,279.16,279.68,277.19,279.23,35115.0,279.16,279.68,277.19,279.23,35115.0
2022-06-17 15:30:00,279.3,279.4,277.22,278.13,141370.0,279.3,279.4,277.22,278.13,141370.0
2022-06-21 09:30:00,281.48,284.5,280.76,284.11,70421.0,281.48,284.5,280.76,284.11,70421.0
2022-06-21 10:00:00,284.28,284.28,281.24,282.13,52535.0,284.28,284.28,281.24,282.13,52535.0
2022-06-21 10:30:00,281.95,283.1,281.68,282.09,35630.0,281.95,283.1,281.68,282.09,35630.0
2022-06-21 11:00:00,282.2,282.2,279.77,280.09,28076.0,282.2,282.2,279.77,280.09,28076.0
2022-06-21 11:30:00,279.9,280.53,278.77,279.42,15035.0,279.9,280.53,278.77,279.42,15035.0
2022-06-21 12:00:00,279.39,280.1,279.0,279.51,18981.0,279.39,280.1,279.0,279.51,18981.0
2022-06-21 12:30:00,279.48,280.41,278.63,279.93,33013.0,279.48,280.41,278.63,279.93,33013.0
2022-06-21 13:00:00,279.99,280.01,278.84,279.07,17452.0,279.99,280.01,278.84,279.07,17452.0
2022-06-21 13:30:00,279.0,279.4,278.24,278.58,10777.0,279.0,279.4,278.24,278.58,10777.0
2022-06-21 14:00:00,278.42,278.42,276.33,277.38,31101.0,278.42,278.42,276.33,277.38,31101.0
2022-06-21 14:30:00,277.69,277.82,276.57,277.09,28037.0,277.69,277.82,276.57,277.09,28037.0
2022-06-21 15:00:00,277.13,277.96,276.89,277.33,29518.0,277.13,277.96,276.89,277.33,29518.0
2022-06-21 15:30:00,277.33,277.59,275.88,276.39,154683.0,277.33,277.59,275.88,276.39,154683.0
2022-06-22 09:30:00,274.12,276.79,271.35,276.49,61735.0,274.12,276.79,271.35,276.49,61735.0
2022-06-22 10:00:00,276.52,278.87,274.66,278.21,53931.0,276.52,278.87,274.66,278.21,53931.0
2022-06-22 10:30:00,278.32,279.35,276.62,277.57,38855.0,278.32,279.35,276.62,277.57,38855.0
2022-06-22 11:00:00,277.82,278.54,276.62,278.21,68133.0,277.82,278.54,276.62,278.21,68133.0
2022-06-22 11:30:00,278.32,279.26,276.08,276.16,35375.0,278.32,279.26,276.08,276.16,35375.0
2022-06-22 12:00:00,276.25,278.34,276.2,278.01,27325.0,276.25,278.34,276.2,278.01,27325.0
2022-06-22 12:30:00,277.97,279.52,277.96,279.52,24426.0,277.97,279.52,277.96,279.52,24426.0
2022-06-22 13:00:00,279.59,280.39,278.24,279.59,34735.0,279.59,280.39,278.24,279.59,34735.0
2022-06-22 13:30:00,279.62,280.53,279.46,279.65,20912.0,279.62,280.53,279.46,279.65,20912.0
2022-06-22 14:00:00,279.93,280.59,279.52,279.55,14600.0,279.93,280.59,279.52,279.55,14600.0
2022-06-22 14:30:00,279.59,280.05,278.6,279.36,21883.0,279.59,280.05,278.6,279.36,21883.0
2022-06-22 15:00:00,279.22,279.57,277.28,277.57,26472.0,279.22,279.57,277.28,277.57,26472.0
2022-06-22 15:30:00,277.44,278.86,276.76,277.84,90506.0,277.44,278.86,276.76,277.84,90506.0
2022-06-23 09:30:00,282.14,283.39,278.0,280.73,47882.0,282.14,283.39,278.0,280.73,47882.0
2022-06-23 10:00:00,280.74,283.22,280.18,282.65,27414.0,280.74,283.22,280.18,282.65,27414.0
2022-06-23 10:30:00,282.96,286.57,282.58,285.67,31433.0,282.96,286.57,282.58,285.67,31433.0
2022-06-23 11:00:00,285.43,288.41,284.84,287.89,53203.0,285.43,288.41,284.84,287.89,53203.0
2022-06-23 11:30:00,287.97,288.41,286.32,286.36,31424.0,287.97,288.41,286.32,286.36,31424.0
2022-06-23 12:00:00,286.31,286.31,283.17,283.83,82999.0,286.31,286.31,283.17,283.83,82999.0
2022-06-23 12:30:00,283.84,284.13,281.48,281.49,35026.0,283.84,284.13,281.48,281.49,35026.0
2022-06-23 13:00:00,281.6,282.2,280.27,281.44,23374.0,281.6,282.2,280.27,281.44,23374.0
2022-06-23 13:30:00,282.13,282.26,280.97,282.05,10527.0,282.13,282.26,280.97,282.05,10527.0
2022-06-23 14:00:00,281.81,282.29,281.26,282.09,23070.0,281.81,282.29,281.26,282.09,23070.0
2022-06-23 14:30:00,281.94,283.62,281.72,283.62,12014.0,281.94,283.62,281.72,283.62,12014.0
2022-06-23 15:00:00,283.61,286.16,283.3,286.04,49746.0,283.61,286.16,283.3,286.04,49746.0
2022-06-23 15:30:00,285.87,287.82,285.87,286.33,74973.0,285.87,287.82,285.87,286.33,74973.0
2022-06-24 09:30:00,289.92,293.6,288.47,291.28,69306.0,289.92,293.6,288.47,291.28,69306.0
2022-06-24 10:00:00,291.54,295.71,291.45,293.38,41423.0,291.54,295.71,291.45,293.38,41423.0
2022-06-24 10:30:00,293.88,293.88,290.47,291.22,28522.0,293.88,293.88,290.47,291.22,28522.0
2022-06-24 11:00:00,291.2,292.4,288.49,289.96,36130.0,291.2,292.4,288.49,289.96,36130.0
2022-06-24 11:30:00,290.08,290.38,289.0,289.84,21534.0,290.08,290.38,289.0,289.84,21534.0
2022-06-24 12:00:00,289.77,290.24,289.33,289.68,17142.0,289.77,290.24,289.33,289.68,17142.0
2022-06-24 12:30:00,289.68,290.86,289.68,290.85,10923.0,289.68,290.86,289.68,290.85,10923.0
2022-06-24 13:00:00,290.6,290.96,289.63,289.99,11337.0,290.6,290.96,289.63,289.99,11337.0
2022-06-24 13:30:00,289.91,291.42,289.67,291.29,14471.0,289.91,291.42,289.67,291.29,14471.0
2022-06-24 14:00:00,291.48,292.2,290.64,291.99,23855.0,291.48,292.2,290.64,291.99,23855.0
2022-06-24 14:30:00,291.93,292.26,291.27,291.63,19125.0,291.93,292.26,291.27,291.63,19125.0
2022-06-24 15:00:00,291.37,291.95,291.06,291.74,16296.0,291.37,291.95,291.06,291.74,16296.0
2022-06-24 15:30:00,291.8,294.09,291.27,293.36,173240.0,291.8,294.09,291.27,293.36,173240.0
2022-06-27 09:30:00,295.12,297.06,286.26,288.92,82223.0,295.12,297.06,286.26,288.92,82223.0
2022-06-27 10:00:00,288.84,290.75,284.69,285.43,40490.0,288.84,290.75,284.69,285.43,40490.0
2022-06-27 10:30:00,285.26,290.03,285.2,289.9,19164.0,285.26,290.03,285.2,289.9,19164.0
2022-06-27 11:00:00,290.13,290.5,287.7,289.72,25926.0,290.13,290.5,287.7,289.72,25926.0
2022-06-27 11:30:00,289.64,289.75,286.87,287.04,20920.0,289.64,289.75,286.87,287.04,20920.0
2022-06-27 12:00:00,287.05,287.48,285.89,286.12,23754.0,287.05,287.48,285.89,286.12,23754.0
2022-06-27 12:30:00,286.12,287.9,285.84,287.9,18738.0,286.12,287.9,285.84,287.9,18738.0
2022-06-27 13:00:00,288.3,288.59,287.37,287.79,20946.0,288.3,288.59,287.37,287.79,20946.0
2022-06-27 13:30:00,287.87,287.87,286.47,286.76,16682.0,287.87,287.87,286.47,286.76,16682.0
2022-06-27 14:00:00,286.72,286.93,285.69,285.89,16380.0,286.72,286.93,285.69,285.89,16380.0
2022-06-27 14:30:00,285.85,286.02,285.1,285.44,23859.0,285.85,286.02,285.1,285.44,23859.0
2022-06-27 15:00:00,285.24,286.98,284.23,286.82,38105.0,285.24,286.98,284.23,286.82,38105.0
2022-06-27 15:30:00,286.67,287.67,285.39,287.48,108063.0,286.67,287.67,285.39,287.48,108063.0
2022-06-28 09:30:00,288.37,294.06,286.67,290.1,68560.0,288.37,294.06,286.67,290.1,68560.0
2022-06-28 10:00:00,289.68,290.68,286.13,288.73,35425.0,289.68,290.68,286.13,288.73,35425.0
2022-06-28 10:30:00,288.26,288.75,285.79,287.56,24085.0,288.26,288.75,285.79,287.56,24085.0
2022-06-28 11:00:00,287.76,287.76,284.69,284.69,35614.0,287.76,287.76,284.69,284.69,35614.0
2022-06-28 11:30:00,284.68,285.38,282.44,283.05,26718.0,284.68,285.38,282.44,283.05,26718.0
2022-06-28 12:00:00,282.66,285.02,282.11,284.99,44330.0,282.66,285.02,282.11,284.99,44330.0
2022-06-28 12:30:00,284.98,285.22,283.46,284.42,14143.0,284.98,285.22,283.46,284.42,14143.0
2022-06-28 13:00:00,284.42,284.42,282.14,282.84,12333.0,284.42,284.42,282.14,282.84,12333.0
2022-06-28 13:30:00,282.85,282.96,281.24,281.43,13341.0,282.85,282.96,281.24,281.43,13341.0
2022-06-28 14:00:00,281.26,282.45,280.43,281.0,16129.0,281.26,282.45,280.43,281.0,16129.0
2022-06-28 14:30:00,281.05,281.48,279.81,280.21,18617.0,281.05,281.48,279.81,280.21,18617.0
2022-06-28 15:00:00,280.13,280.42,279.15,279.81,21576.0,280.13,280.42,279.15,279.81,21576.0
2022-06-28 15:30:00,279.72,280.14,278.16,278.53,109132.0,279.72,280.14,278.16,278.53,109132.0
2022-06-29 09:30:00,280.46,286.46,276.53,284.04,77242.0,280.46,286.46,276.53,284.04,77242.0
2022-06-29 10:00:00,284.11,286.24,281.55,282.77,32846.0,284.11,286.24,281.55,282.77,32846.0
2022-06-29 10:30:00,283.16,285.59,282.02,284.12,25339.0,283.16,285.59,282.02,284.12,25339.0
2022-06-29 11:00:00,283.8,283.83,281.0,282.63,22228.0,283.8,283.83,281.0,282.63,22228.0
2022-06-29 11:30:00,282.15,283.3,281.89,282.17,21077.0,282.15,283.3,281.89,282.17,21077.0
2022-06-29 12:00:00,282.53,282.53,280.79,281.01,18021.0,282.53,282.53,280.79,281.01,18021.0
2022-06-29 12:30:00,281.16,282.1,280.95,281.87,13026.0,281.16,282.1,280.95,281.87,13026.0
2022-06-29 13:00:00,281.68,282.37,280.5,281.67,18130.0,281.68,282.37,280.5,281.67,18130.0
2022-06-29 13:30:00,281.49,282.27,280.93,282.06,13765.0,281.49,282.27,280.93,282.06,13765.0
2022-06-29 14:00:00,281.91,283.59,281.88,282.93,38028.0,281.91,283.59,281.88,282.93,38028.0
2022-06-29 14:30:00,282.88,283.0,281.15,281.89,29555.0,282.88,283.0,281.15,281.89,29555.0
2022-06-29 15:00:00,281.69,282.93,281.31,282.79,15650.0,281.69,282.93,281.31,282.79,15650.0
2022-06-29 15:30:00,282.86,283.41,281.95,283.05,64073.0,282.86,283.41,281.95,283.05,64073.0
2022-06-30 09:30:00,277.49,278.34,271.61,272.61,71102.0,277.49,278.34,271.61,272.61,71102.0
2022-06-30 10:00:00,272.0,273.35,271.1,272.03,34940.0,272.0,273.35,271.1,272.03,34940.0
2022-06-30 10:30:00,271.81,275.83,271.81,275.51,36952.0,271.81,275.83,271.81,275.51,36952.0
2022-06-30 11:00:00,275.39,278.88,274.93,278.18,19933.0,275.39,278.88,274.93,278.18,19933.0
2022-06-30 11:30:00,278.09,278.76,276.7,278.37,27138.0,278.09,278.76,276.7,278.37,27138.0
2022-06-30 12:00:00,278.46,279.28,276.65,279.0,25728.0,278.46,279.28,276.65,279.0,25728.0
2022-06-30 12:30:00,279.27,279.83,277.61,277.61,33924.0,279.27,279.83,277.61,277.61,33924.0
2022-06-30 13:00:00,277.82,278.23,276.12,277.21,12516.0,277.82,278.23,276.12,277.21,12516.0
2022-06-30 13:30:00,277.09,277.85,276.02,277.05,22976.0,277.09,277.85,276.02,277.05,22976.0
2022-06-30 14:00:00,277.31,277.39,275.33,275.91,24796.0,277.31,277.39,275.33,275.91,24796.0
2022-06-30 14:30:00,276.0,276.13,273.75,274.42,42408.0,276.0,276.13,273.75,274.42,42408.0
2022-06-30 15:00:00,274.42,274.57,271.54,274.19,50639.0,274.42,274.57,271.54,274.19,50639.0
2022-06-30 15:30:00,274.21,275.6,271.0,272.45,205625.0,274.21,275.6,271.0,272.45,205625.0
2022-07-01 09:30:00,269.14,271.08,265.35,269.57,192827.0,269.14,271.08,265.35,269.57,192827.0
2022-07-01 10:00:00,269.7,270.61,266.04,266.56,123272.0,269.7,270.61,266.04,266.56,123272.0
2022-07-01 10:30:00,266.14,266.59,263.79,264.7,66441.0,266.14,266.59,263.79,264.7,66441.0
2022-07-01 11:00:00,264.55,268.31,264.01,267.04,58271.0,264.55,268.31,264.01,267.04,58271.0
2022-07-01 11:30:00,267.18,268.42,265.14,265.49,35898.0,267.18,268.42,265.14,265.49,35898.0
2022-07-01 12:00:00,265.5,265.66,264.82,265.36,32747.0,265.5,265.66,264.82,265.36,32747.0
2022-07-01 12:30:00,265.47,265.58,261.66,261.84,60899.0,265.47,265.58,261.66,261.84,60899.0
2022-07-01 13:00:00,261.88,262.62,261.03,262.51,64024.0,261.88,262.62,261.03,262.51,64024.0
2022-07-01 13:30:00,262.4,265.3,261.82,264.32,74135.0,262.4,265.3,261.82,264.32,74135.0
2022-07-01 14:00:00,264.4,264.4,262.08,263.04,54296.0,264.4,264.4,262.08,263.04,54296.0
2022-07-01 14:30:00,263.15,264.66,262.74,264.26,71168.0,263.15,264.66,262.74,264.26,71168.0
2022-07-01 15:00:00,264.25,264.37,262.34,263.97,57584.0,264.25,264.37,262.34,263.97,57584.0
2022-07-01 15:30:00,263.99,264.61,262.55,263.23,248908.0,263.99,264.61,262.55,263.23,248908.0
2022-07-05 09:30:00,263.05,265.59,258.79,263.87,300572.0,263.05,265.59,258.79,263.87,300572.0
2022-07-05 10:00:00,263.6,270.14,262.84,269.29,243592.0,263.6,270.14,262.84,269.29,243592.0
2022-07-05 10:30:00,269.29,271.48,268.32,269.06,255181.0,269.29,271.48,268.32,269.06,255181.0
2022-07-05 11:00:00,268.99,272.47,268.14,272.16,92495.0,268.99,272.47,268.14,272.16,92495.0
2022-07-05 11:30:00,271.99,276.95,271.72,275.77,108781.0,271.99,276.95,271.72,275.77,108781.0
2022-07-05 12:00:00,275.57,279.61,275.02,278.76,76098.0,275.57,279.61,275.02,278.76,76098.0
2022-07-05 12:30:00,278.74,279.31,276.11,276.45,63756.0,278.74,279.31,276.11,276.45,63756.0
2022-07-05 13:00:00,276.38,279.38,276.25,279.04,47901.0,276.38,279.38,276.25,279.04,47901.0
2022-07-05 13:30:00,279.17,279.61,278.43,279.18,41596.0,279.17,279.61,278.43,279.18,41596.0
2022-07-05 14:00:00,278.99,279.67,278.32,279.44,26714.0,278.99,279.67,278.32,279.44,26714.0
2022-07-05 14:30:00,279.46,281.18,279.33,280.16,45831.0,279.46,281.18,279.33,280.16,45831.0
2022-07-05 15:00:00,280.12,281.75,279.54,281.74,62890.0,280.12,281.75,279.54,281.74,62890.0
2022-07-05 15:30:00,281.8,283.84,281.7,283.59,189426.0,281.8,283.84,281.7,283.59,189426.0
2022-07-06 09:30:00,284.32,288.9,278.99,283.22,89025.0,284.32,288.9,278.99,283.22,89025.0
2022-07-06 10:00:00,282.33,283.09,278.34,278.63,28505.0,282.33,283.09,278.34,278.63,28505.0
2022-07-06 10:30:00,278.6,280.28,278.42,279.25,18631.0,278.6,280.28,278.42,279.25,18631.0
2022-07-06 11:00:00,279.39,279.56,276.7,276.91,19271.0,279.39,279.56,276.7,276.91,19271.0
2022-07-06 11:30:00,276.84,277.18,275.76,276.29,18860.0,276.84,277.18,275.76,276.29,18860.0
2022-07-06 12:00:00,276.1,277.02,275.99,276.75,15143.0,276.1,277.02,275.99,276.75,15143.0
2022-07-06 12:30:00,276.45,277.21,276.0,277.08,17707.0,276.45,277.21,276.0,277.08,17707.0
2022-07-06 13:00:00,277.18,278.45,276.94,277.13,24050.0,277.18,278.45,276.94,277.13,24050.0
2022-07-06 13:30:00,277.15,277.72,276.82,277.63,11703.0,277.15,277.72,276.82,277.63,11703.0
2022-07-06 14:00:00,277.59,279.8,276.84,279.68,39576.0,277.59,279.8,276.84,279.68,39576.0
2022-07-06 14:30:00,279.77,281.71,279.46,281.23,26354.0,279.77,281.71,279.46,281.23,26354.0
2022-07-06 15:00:00,281.26,282.07,280.51,281.69,20218.0,281.26,282.07,280.51,281.69,20218.0
2022-07-06 15:30:00,281.71,282.72,279.51,280.36,124901.0,281.71,282.72,279.51,280.36,124901.0
2022-07-07 09:30:00,280.33,285.18,278.23,281.61,60029.0,280.33,285.18,278.23,281.61,60029.0
2022-07-07 10:00:00,281.78,285.0,279.33,284.88,40915.0,281.78,285.0,279.33,284.88,40915.0
2022-07-07 10:30:00,284.91,288.47,283.93,288.47,62732.0,284.91,288.47,283.93,288.47,62732.0
2022-07-07 11:00:00,288.46,289.48,287.12,287.86,39719.0,288.46,289.48,287.12,287.86,39719.0
2022-07-07 11:30:00,287.54,289.35,287.53,288.95,19162.0,287.54,289.35,287.53,288.95,19162.0
2022-07-07 12:00:00,289.22,289.43,288.2,288.61,21806.0,289.22,289.43,288.2,288.61,21806.0
2022-07-07 12:30:00,288.62,289.69,288.62,289.23,13165.0,288.62,289.69,288.62,289.23,13165.0
2022-07-07 13:00:00,289.34,289.67,288.51,288.83,19641.0,289.34,289.67,288.51,288.83,19641.0
2022-07-07 13:30:00,289.05,289.38,288.42,289.31,13138.0,289.05,289.38,288.42,289.31,13138.0
2022-07-07 14:00:00,289.6,290.52,288.99,290.22,21091.0,289.6,290.52,288.99,290.22,21091.0
2022-07-07 14:30:00,290.0,290.55,289.86,290.39,17164.0,290.0,290.55,289.86,290.39,17164.0
2022-07-07 15:00:00,290.34,291.4,290.34,291.13,20913.0,290.34,291.4,290.34,291.13,20913.0
2022-07-07 15:30:00,291.07,291.87,290.57,290.57,83935.0,291.07,291.87,290.57,290.57,83935.0
2022-07-08 09:30:00,288.91,289.99,285.15,286.09,31320.0,288.91,289.99,285.15,286.09,31320.0
2022-07-08 10:00:00,286.19,291.46,285.81,291.4,20666.0,286.19,291.46,285.81,291.4,20666.0
2022-07-08 10:30:00,291.56,293.45,291.01,292.69,21064.0,291.56,293.45,291.01,292.69,21064.0
2022-07-08 11:00:00,292.7,295.49,292.39,295.31,54246.0,292.7,295.49,292.39,295.31,54246.0
2022-07-08 11:30:00,295.2,295.27,292.59,294.57,19491.0,295.2,295.27,292.59,294.57,19491.0
2022-07-08 12:00:00,294.5,294.56,291.3,291.38,24828.0,294.5,294.56,291.3,291.38,24828.0
2022-07-08 12:30:00,291.22,291.79,289.82,289.89,20794.0,291.22,291.79,289.82,289.89,20794.0
2022-07-08 13:00:00,290.23,291.84,289.48,291.84,20858.0,290.23,291.84,289.48,291.84,20858.0
2022-07-08 13:30:00,291.52,293.58,291.36,292.81,40258.0,291.52,293.58,291.36,292.81,40258.0
2022-07-08 14:00:00,292.9,294.34,292.81,294.31,16177.0,292.9,294.34,292.81,294.31,16177.0
2022-07-08 14:30:00,294.29,295.35,294.01,294.59,19814.0,294.29,295.35,294.01,294.59,19814.0
2022-07-08 15:00:00,294.49,294.6,292.8,292.8,19658.0,294.49,294.6,292.8,292.8,19658.0
2022-07-08 15:30:00,292.96,293.5,292.1,293.5,68451.0,292.96,293.5,292.1,293.5,68451.0
2022-07-11 09:30:00,281.0,287.2,277.57,278.9,219969.0,281.0,287.2,277.57,278.9,219969.0
2022-07-11 10:00:00,278.51,282.51,277.1,281.69,67831.0,278.51,282.51,277.1,281.69,67831.0
2022-07-11 10:30:00,281.74,284.41,281.6,282.69,44855.0,281.74,284.41,281.6,282.69,44855.0
2022-07-11 11:00:00,282.36,284.05,281.9,282.41,24143.0,282.36,284.05,281.9,282.41,24143.0
2022-07-11 11:30:00,282.53,282.96,281.14,281.83,23467.0,282.53,282.96,281.14,281.83,23467.0
2022-07-11 12:00:00,281.83,282.21,280.85,282.21,14964.0,281.83,282.21,280.85,282.21,14964.0
2022-07-11 12:30:00,282.27,283.05,281.45,282.25,38700.0,282.27,283.05,281.45,282.25,38700.0
2022-07-11 13:00:00,282.2,283.85,282.15,283.46,16992.0,282.2,283.85,282.15,283.46,16992.0
2022-07-11 13:30:00,283.5,284.42,283.5,283.64,13875.0,283.5,284.42,283.5,283.64,13875.0
2022-07-11 14:00:00,283.61,283.73,282.69,282.83,13578.0,283.61,283.73,282.69,282.83,13578.0
2022-07-11 14:30:00,282.73,283.0,281.63,281.76,16548.0,282.73,283.0,281.63,281.76,16548.0
2022-07-11 15:00:00,281.8,282.06,281.1,281.89,19936.0,281.8,282.06,281.1,281.89,19936.0
2022-07-11 15:30:00,281.88,282.24,280.89,281.73,91914.0,281.88,282.24,280.89,281.73,91914.0
2022-07-12 09:30:00,282.81,289.0,282.36,283.4,56408.0,282.81,289.0,282.36,283.4,56408.0
2022-07-12 10:00:00,283.43,284.65,282.02,282.59,35589.0,283.43,284.65,282.02,282.59,35589.0
2022-07-12 10:30:00,283.09,284.72,281.6,283.66,34736.0,283.09,284.72,281.6,283.66,34736.0
2022-07-12 11:00:00,283.76,285.33,282.89,283.95,25983.0,283.76,285.33,282.89,283.95,25983.0
2022-07-12 11:30:00,284.1,284.83,282.02,282.81,17571.0,284.1,284.83,282.02,282.81,17571.0
2022-07-12 12:00:00,282.85,284.32,282.63,284.23,16883.0,282.85,284.32,282.63,284.23,16883.0
2022-07-12 12:30:00,284.32,284.66,283.15,283.92,11609.0,284.32,284.66,283.15,283.92,11609.0
2022-07-12 13:00:00,283.84,284.48,282.19,282.41,15675.0,283.84,284.48,282.19,282.41,15675.0
2022-07-12 13:30:00,282.33,282.51,281.64,281.97,12931.0,282.33,282.51,281.64,281.97,12931.0
2022-07-12 14:00:00,281.82,282.3,281.34,282.11,17005.0,281.82,282.3,281.34,282.11,17005.0
2022-07-12 14:30:00,282.14,282.18,280.47,280.6,11232.0,282.14,282.18,280.47,280.6,11232.0
2022-07-12 15:00:00,280.38,280.48,277.85,278.25,24666.0,280.38,280.48,277.85,278.25,24666.0
2022-07-12 15:30:00,278.15,279.69,277.05,279.38,73713.0,278.15,279.69,277.05,279.38,73713.0
2022-07-13 09:30:00,272.89,277.48,271.05,277.39,57863.0,272.89,277.48,271.05,277.39,57863.0
2022-07-13 10:00:00,277.53,278.06,273.21,276.17,39885.0,277.53,278.06,273.21,276.17,39885.0
2022-07-13 10:30:00,276.23,282.28,275.8,281.19,30547.0,276.23,282.28,275.8,281.19,30547.0
2022-07-13 11:00:00,281.27,282.34,279.43,279.63,19604.0,281.27,282.34,279.43,279.63,19604.0
2022-07-13 11:30:00,279.57,280.36,278.61,279.81,19254.0,279.57,280.36,278.61,279.81,19254.0
2022-07-13 12:00:00,279.97,280.94,278.79,280.03,19189.0,279.97,280.94,278.79,280.03,19189.0
2022-07-13 12:30:00,279.92,281.21,279.34,281.21,19615.0,279.92,281.21,279.34,281.21,19615.0
2022-07-13 13:00:00,281.3,282.89,281.2,281.81,18419.0,281.3,282.89,281.2,281.81,18419.0
2022-07-13 13:30:00,281.68,281.84,280.82,281.43,14313.0,281.68,281.84,280.82,281.43,14313.0
2022-07-13 14:00:00,281.42,281.83,279.8,281.75,14971.0,281.42,281.83,279.8,281.75,14971.0
2022-07-13 14:30:00,281.63,282.79,281.63,282.79,22951.0,281.63,282.79,281.63,282.79,22951.0
2022-07-13 15:00:00,282.59,283.0,281.56,281.56,17427.0,282.59,283.0,281.56,281.56,17427.0
2022-07-13 15:30:00,281.63,281.98,280.91,280.91,62752.0,281.63,281.98,280.91,280.91,62752.0
2022-07-14 09:30:00,277.35,280.7,276.04,277.1,44351.0,277.35,280.7,276.04,277.1,44351.0
2022-07-14 10:00:00,276.95,276.95,273.71,275.13,26926.0,276.95,276.95,273.71,275.13,26926.0
2022-07-14 10:30:00,274.92,275.37,272.26,274.17,46039.0,274.92,275.37,272.26,274.17,46039.0
2022-07-14 11:00:00,274.36,277.17,274.36,276.41,25640.0,274.36,277.17,274.36,276.41,25640.0
2022-07-14 11:30:00,276.29,278.02,275.1,277.1,26898.0,276.29,278.02,275.1,277.1,26898.0
2022-07-14 12:00:00,277.43,277.43,275.91,275.92,8457.0,277.43,277.43,275.91,275.92,8457.0
2022-07-14 12:30:00,276.32,276.32,274.79,276.0,12082.0,276.32,276.32,274.79,276.0,12082.0
2022-07-14 13:00:00,275.78,276.7,275.21,276.48,11067.0,275.78,276.7,275.21,276.48,11067.0
2022-07-14 13:30:00,276.28,277.4,275.67,277.12,8714.0,276.28,277.4,275.67,277.12,8714.0
2022-07-14 14:00:00,276.97,278.67,276.87,278.48,22008.0,276.97,278.67,276.87,278.48,22008.0
2022-07-14 14:30:00,278.63,279.36,277.92,278.48,14571.0,278.63,279.36,277.92,278.48,14571.0
2022-07-14 15:00:00,278.23,278.72,276.87,278.66,46375.0,278.23,278.72,276.87,278.66,46375.0
2022-07-14 15:30:00,278.84,279.14,277.3,278.87,69031.0,278.84,279.14,277.3,278.87,69031.0
2022-07-15 09:30:00,280.93,286.75,280.6,281.95,70496.0,280.93,286.75,280.6,281.95,70496.0
2022-07-15 10:00:00,282.34,284.97,282.26,284.57,24100.0,282.34,284.97,282.26,284.57,24100.0
2022-07-15 10:30:00,284.97,284.97,282.4,283.19,20517.0,284.97,284.97,282.4,283.19,20517.0
2022-07-15 11:00:00,283.18,285.97,283.18,285.3,26602.0,283.18,285.97,283.18,285.3,26602.0
2022-07-15 11:30:00,285.16,286.49,284.97,286.1,25858.0,285.16,286.49,284.97,286.1,25858.0
2022-07-15 12:00:00,285.94,286.75,285.04,285.85,21662.0,285.94,286.75,285.04,285.85,21662.0
2022-07-15 12:30:00,285.78,286.54,285.68,285.76,20223.0,285.78,286.54,285.68,285.76,20223.0
2022-07-15 13:00:00,285.69,286.53,285.32,286.53,14005.0,285.69,286.53,285.32,286.53,14005.0
2022-07-15 13:30:00,286.59,287.63,286.59,287.54,18646.0,286.59,287.63,286.59,287.54,18646.0
2022-07-15 14:00:00,287.62,287.62,285.23,285.66,28641.0,287.62,287.62,285.23,285.66,28641.0
2022-07-15 14:30:00,285.69,286.62,285.68,286.23,24028.0,285.69,286.62,285.68,286.23,24028.0
2022-07-15 15:00:00,286.22,286.54,285.75,286.33,31218.0,286.22,286.54,285.75,286.33,31218.0
2022-07-15 15:30:00,286.24,286.46,285.3,286.4,84157.0,286.24,286.46,285.3,286.4,84157.0
2022-07-18 09:30:00,291.6,293.54,289.1,293.09,50195.0,291.6,293.54,289.1,293.09,50195.0
2022-07-18 10:00:00,293.13,293.53,290.11,290.69,23670.0,293.13,293.53,290.11,290.69,23670.0
2022-07-18 10:30:00,291.13,292.25,289.8,291.1,9879.0,291.13,292.25,289.8,291.1,9879.0
2022-07-18 11:00:00,291.43,291.83,290.6,291.19,16892.0,291.43,291.83,290.6,291.19,16892.0
2022-07-18 11:30:00,291.35,292.59,291.0,292.53,17339.0,291.35,292.59,291.0,292.53,17339.0
2022-07-18 12:00:00,292.4,292.4,291.07,291.44,10337.0,292.4,292.4,291.07,291.44,10337.0
2022-07-18 12:30:00,291.44,291.92,290.65,290.84,12073.0,291.44,291.92,290.65,290.84,12073.0
2022-07-18 13:00:00,290.75,290.9,289.86,290.66,14365.0,290.75,290.9,289.86,290.66,14365.0
2022-07-18 13:30:00,290.62,290.62,287.15,287.31,13104.0,290.62,290.62,287.15,287.31,13104.0
2022-07-18 14:00:00,287.28,287.66,286.42,286.54,21673.0,287.28,287.66,286.42,286.54,21673.0
2022-07-18 14:30:00,286.37,286.95,284.89,285.05,17055.0,286.37,286.95,284.89,285.05,17055.0
2022-07-18 15:00:00,285.19,285.48,284.61,284.87,18746.0,285.19,285.48,284.61,284.87,18746.0
2022-07-18 15:30:00,284.79,284.98,283.04,284.6,76356.0,284.79,284.98,283.04,284.6,76356.0
2022-07-19 09:30:00,290.09,292.24,286.84,292.24,58152.0,290.09,292.24,286.84,292.24,58152.0
2022-07-19 10:00:00,291.76,292.32,288.92,290.84,32155.0,291.76,292.32,288.92,290.84,32155.0
2022-07-19 10:30:00,291.22,293.89,291.19,293.75,23649.0,291.22,293.89,291.19,293.75,23649.0
2022-07-19 11:00:00,293.8,294.05,292.16,293.78,21093.0,293.8,294.05,292.16,293.78,21093.0
2022-07-19 11:30:00,293.78,295.28,293.78,294.63,22857.0,293.78,295.28,293.78,294.63,22857.0
2022-07-19 12:00:00,294.63,294.96,293.75,294.65,14201.0,294.63,294.96,293.75,294.65,14201.0
2022-07-19 12:30:00,294.72,295.21,293.78,294.13,13825.0,294.72,295.21,293.78,294.13,13825.0
2022-07-19 13:00:00,294.14,294.35,292.7,293.16,9614.0,294.14,294.35,292.7,293.16,9614.0
2022-07-19 13:30:00,293.16,294.18,292.75,294.18,12749.0,293.16,294.18,292.75,294.18,12749.0
2022-07-19 14:00:00,294.11,294.65,293.77,293.78,11967.0,294.11,294.65,293.77,293.78,11967.0
2022-07-19 14:30:00,293.93,294.94,293.81,294.88,23687.0,293.93,294.94,293.81,294.88,23687.0
2022-07-19 15:00:00,294.94,295.79,294.76,295.5,27053.0,294.94,295.79,294.76,295.5,27053.0
2022-07-19 15:30:00,295.44,296.63,295.03,296.23,131882.0,295.44,296.63,295.03,296.23,131882.0
2022-07-20 09:30:00,295.49,299.35,294.34,296.42,69790.0,295.49,299.35,294.34,296.42,69790.0
2022-07-20 10:00:00,296.28,301.99,295.89,301.06,45455.0,296.28,301.99,295.89,301.06,45455.0
2022-07-20 10:30:00,300.92,302.66,300.47,302.17,24897.0,300.92,302.66,300.47,302.17,24897.0
2022-07-20 11:00:00,302.35,302.35,300.55,301.92,31653.0,302.35,302.35,300.55,301.92,31653.0
2022-07-20 11:30:00,301.86,303.21,301.24,302.93,66453.0,301.86,303.21,301.24,302.93,66453.0
2022-07-20 12:00:00,302.86,303.36,302.0,302.34,8656.0,302.86,303.36,302.0,302.34,8656.0
2022-07-20 12:30:00,302.34,302.9,300.56,301.93,36802.0,302.34,302.9,300.56,301.93,36802.0
2022-07-20 13:00:00,301.9,302.14,299.49,300.49,19403.0,301.9,302.14,299.49,300.49,19403.0
2022-07-20 13:30:00,300.58,301.3,299.32,299.33,11527.0,300.58,301.3,299.32,299.33,11527.0
2022-07-20 14:00:00,299.49,301.33,299.49,300.82,11896.0,299.49,301.33,299.49,300.82,11896.0
2022-07-20 14:30:00,300.73,301.7,300.59,301.44,11228.0,300.73,301.7,300.59,301.44,11228.0
2022-07-20 15:00:00,301.38,303.02,301.38,302.97,24136.0,301.38,303.02,301.38,302.97,24136.0
2022-07-20 15:30:00,302.97,303.77,301.94,302.79,102046.0,302.97,303.77,301.94,302.79,102046.0
2022-07-21 09:30:00,305.3,308.25,301.0,303.16,67900.0,305.3,308.25,301.0,303.16,67900.0
2022-07-21 10:00:00,303.57,305.11,300.33,300.75,28085.0,303.57,305.11,300.33,300.75,28085.0
2022-07-21 10:30:00,300.8,303.92,300.16,303.82,22080.0,300.8,303.92,300.16,303.82,22080.0
2022-07-21 11:00:00,303.71,306.27,303.39,305.79,50595.0,303.71,306.27,303.39,305.79,50595.0
2022-07-21 11:30:00,305.61,306.05,304.57,305.79,53887.0,305.61,306.05,304.57,305.79,53887.0
2022-07-21 12:00:00,305.91,307.39,305.8,306.51,19132.0,305.91,307.39,305.8,306.51,19132.0
2022-07-21 12:30:00,306.54,307.33,306.51,307.04,31143.0,306.54,307.33,306.51,307.04,31143.0
2022-07-21 13:00:00,307.0,307.08,305.77,306.32,21611.0,307.0,307.08,305.77,306.32,21611.0
2022-07-21 13:30:00,306.38,306.38,305.06,306.31,11863.0,306.38,306.38,305.06,306.31,11863.0
2022-07-21 14:00:00,306.22,306.99,305.92,306.9,8825.0,306.22,306.99,305.92,306.9,8825.0
2022-07-21 14:30:00,306.66,306.85,305.69,306.03,12214.0,306.66,306.85,305.69,306.03,12214.0
2022-07-21 15:00:00,305.99,306.94,305.49,305.72,24234.0,305.99,306.94,305.49,305.72,24234.0
2022-07-21 15:30:00,305.64,307.75,305.43,307.42,86758.0,305.64,307.75,305.43,307.42,86758.0
2022-07-22 09:30:00,307.5,312.25,303.96,308.2,46456.0,307.5,312.25,303.96,308.2,46456.0
2022-07-22 10:00:00,307.84,309.91,307.02,308.44,49898.0,307.84,309.91,307.02,308.44,49898.0
2022-07-22 10:30:00,308.2,308.7,306.0,306.09,30810.0,308.2,308.7,306.0,306.09,30810.0
2022-07-22 11:00:00,306.22,306.27,303.92,303.92,51063.0,306.22,306.27,303.92,303.92,51063.0
2022-07-22 11:30:00,303.65,303.83,302.43,303.67,20855.0,303.65,303.83,302.43,303.67,20855.0
2022-07-22 12:00:00,303.76,304.0,303.21,304.0,30160.0,303.76,304.0,303.21,304.0,30160.0
2022-07-22 12:30:00,303.84,304.56,303.08,303.52,26671.0,303.84,304.56,303.08,303.52,26671.0
2022-07-22 13:00:00,303.65,303.8,302.77,303.53,31516.0,303.65,303.8,302.77,303.53,31516.0
2022-07-22 13:30:00,303.43,303.7,302.8,303.39,18462.0,303.43,303.7,302.8,303.39,18462.0
2022-07-22 14:00:00,303.38,303.53,302.0,302.38,19678.0,303.38,303.53,302.0,302.38,19678.0
2022-07-22 14:30:00,302.43,303.54,301.95,303.32,14377.0,302.43,303.54,301.95,303.32,14377.0
2022-07-22 15:00:00,303.22,305.22,302.9,305.21,26202.0,303.22,305.22,302.9,305.21,26202.0
2022-07-22 15:30:00,305.12,305.12,303.44,304.59,57818.0,305.12,305.12,303.44,304.59,57818.0
2022-07-25 09:30:00,305.37,306.0,300.73,303.39,38446.0,305.37,306.0,300.73,303.39,38446.0
2022-07-25 10:00:00,302.64,303.54,300.68,302.57,18077.0,302.64,303.54,300.68,302.57,18077.0
2022-07-25 10:30:00,302.25,303.19,301.35,302.24,11174.0,302.25,303.19,301.35,302.24,11174.0
2022-07-25 11:00:00,301.89,303.03,301.08,302.21,11287.0,301.89,303.03,301.08,302.21,11287.0
2022-07-25 11:30:00,302.21,303.27,301.65,302.2,9172.0,302.21,303.27,301.65,302.2,9172.0
2022-07-25 12:00:00,302.03,302.06,300.59,300.65,11687.0,302.03,302.06,300.59,300.65,11687.0
2022-07-25 12:30:00,300.62,303.43,300.58,302.15,11734.0,300.62,303.43,300.58,302.15,11734.0
2022-07-25 13:00:00,302.21,302.81,302.0,302.05,6000.0,302.21,302.81,302.0,302.05,6000.0
2022-07-25 13:30:00,302.01,302.49,301.06,301.31,6503.0,302.01,302.49,301.06,301.31,6503.0
2022-07-25 14:00:00,301.29,301.43,300.78,301.06,12714.0,301.29,301.43,300.78,301.06,12714.0
2022-07-25 14:30:00,300.9,301.43,299.5,299.51,15922.0,300.9,301.43,299.5,299.51,15922.0
2022-07-25 15:00:00,299.55,300.0,298.82,299.81,16381.0,299.55,300.0,298.82,299.81,16381.0
2022-07-25 15:30:00,299.74,301.72,299.41,301.1,55333.0,299.74,301.72,299.41,301.1,55333.0
2022-07-26 09:30:00,293.0,294.53,286.71,291.53,137533.0,293.0,294.53,286.71,291.53,137533.0
2022-07-26 10:00:00,291.47,292.08,288.85,289.13,45851.0,291.47,292.08,288.85,289.13,45851.0
2022-07-26 10:30:00,288.89,289.96,288.24,289.96,39541.0,288.89,289.96,288.24,289.96,39541.0
2022-07-26 11:00:00,289.93,291.15,288.56,288.56,48993.0,289.93,291.15,288.56,288.56,48993.0
2022-07-26 11:30:00,288.39,288.43,285.7,285.7,66924.0,288.39,288.43,285.7,285.7,66924.0
2022-07-26 12:00:00,285.7,286.22,283.73,284.0,74223.0,285.7,286.22,283.73,284.0,74223.0
2022-07-26 12:30:00,284.12,284.87,282.63,283.06,41393.0,284.12,284.87,282.63,283.06,41393.0
2022-07-26 13:00:00,283.01,283.23,282.22,283.0,32270.0,283.01,283.23,282.22,283.0,32270.0
2022-07-26 13:30:00,283.11,283.11,282.06,282.89,23199.0,283.11,283.11,282.06,282.89,23199.0
2022-07-26 14:00:00,283.1,284.24,281.75,282.1,35959.0,283.1,284.24,281.75,282.1,35959.0
2022-07-26 14:30:00,282.09,282.98,281.79,282.16,39032.0,282.09,282.98,281.79,282.16,39032.0
2022-07-26 15:00:00,282.33,282.92,281.57,282.0,78503.0,282.33,282.92,281.57,282.0,78503.0
2022-07-26 15:30:00,282.01,283.71,281.78,283.42,177912.0,282.01,283.71,281.78,283.42,177912.0
2022-07-27 09:30:00,285.55,287.54,283.93,286.99,64860.0,285.55,287.54,283.93,286.99,64860.0
2022-07-27 10:00:00,287.34,290.67,286.91,290.15,52267.0,287.34,290.67,286.91,290.15,52267.0
2022-07-27 10:30:00,290.39,290.64,289.01,289.85,30817.0,290.39,290.64,289.01,289.85,30817.0
2022-07-27 11:00:00,290.13,291.18,289.24,289.59,25389.0,290.13,291.18,289.24,289.59,25389.0
2022-07-27 11:30:00,289.59,290.61,288.3,290.31,36429.0,289.59,290.61,288.3,290.31,36429.0
2022-07-27 12:00:00,290.02,290.6,289.19,290.52,22966.0,290.02,290.6,289.19,290.52,22966.0
2022-07-27 12:30:00,290.46,291.24,288.7,289.38,39853.0,290.46,291.24,288.7,289.38,39853.0
2022-07-27 13:00:00,289.26,290.01,288.94,289.71,24459.0,289.26,290.01,288.94,289.71,24459.0
2022-07-27 13:30:00,289.71,290.14,289.25,289.69,34110.0,289.71,290.14,289.25,289.69,34110.0
2022-07-27 14:00:00,289.75,290.79,288.71,290.11,52893.0,289.75,290.79,288.71,290.11,52893.0
2022-07-27 14:30:00,290.11,293.76,289.03,292.67,42840.0,290.11,293.76,289.03,292.67,42840.0
2022-07-27 15:00:00,292.69,296.11,292.08,295.99,79319.0,292.69,296.11,292.08,295.99,79319.0
2022-07-27 15:30:00,295.89,296.35,295.02,295.53,116643.0,295.89,296.35,295.02,295.53,116643.0
2022-07-28 09:30:00,295.57,301.0,293.36,295.25,62795.0,295.57,301.0,293.36,295.25,62795.0
2022-07-28 10:00:00,295.98,298.32,294.23,294.89,30707.0,295.98,298.32,294.23,294.89,30707.0
2022-07-28 10:30:00,294.93,297.96,293.45,297.29,40298.0,294.93,297.96,293.45,297.29,40298.0
2022-07-28 11:00:00,297.36,299.9,297.02,299.6,25674.0,297.36,299.9,297.02,299.6,25674.0
2022-07-28 11:30:00,299.87,301.59,299.68,300.96,28839.0,299.87,301.59,299.68,300.96,28839.0
2022-07-28 12:00:00,301.11,301.96,300.48,301.49,17732.0,301.11,301.96,300.48,301.49,17732.0
2022-07-28 12:30:00,301.35,301.89,300.98,301.38,20260.0,301.35,301.89,300.98,301.38,20260.0
2022-07-28 13:00:00,301.4,303.12,301.14,302.66,28972.0,301.4,303.12,301.14,302.66,28972.0
2022-07-28 13:30:00,302.67,304.06,302.56,303.87,18146.0,302.67,304.06,302.56,303.87,18146.0
2022-07-28 14:00:00,303.68,303.82,302.55,302.85,10344.0,303.68,303.82,302.55,302.85,10344.0
2022-07-28 14:30:00,302.83,304.17,302.73,304.06,15805.0,302.83,304.17,302.73,304.06,15805.0
2022-07-28 15:00:00,304.17,305.16,303.67,303.99,25406.0,304.17,305.16,303.67,303.99,25406.0
2022-07-28 15:30:00,303.94,304.12,303.08,303.83,68886.0,303.94,304.12,303.08,303.83,68886.0
2022-07-29 09:30:00,304.38,305.61,299.5,303.57,70938.0,304.38,305.61,299.5,303.57,70938.0
2022-07-29 10:00:00,303.37,304.25,301.8,302.38,25593.0,303.37,304.25,301.8,302.38,25593.0
2022-07-29 10:30:00,302.41,302.92,300.95,301.34,52212.0,302.41,302.92,300.95,301.34,52212.0
2022-07-29 11:00:00,301.34,302.69,299.86,300.68,34169.0,301.34,302.69,299.86,300.68,34169.0
2022-07-29 11:30:00,300.86,302.18,300.03,301.74,23144.0,300.86,302.18,300.03,301.74,23144.0
2022-07-29 12:00:00,301.8,302.76,301.6,302.36,15598.0,301.8,302.76,301.6,302.36,15598.0
2022-07-29 12:30:00,302.21,302.82,301.6,302.6,13854.0,302.21,302.82,301.6,302.6,13854.0
2022-07-29 13:00:00,302.55,302.68,301.75,301.89,12645.0,302.55,302.68,301.75,301.89,12645.0
2022-07-29 13:30:00,302.0,304.0,301.85,303.77,19178.0,302.0,304.0,301.85,303.77,19178.0
2022-07-29 14:00:00,303.76,304.78,303.67,304.66,21092.0,303.76,304.78,303.67,304.66,21092.0
2022-07-29 14:30:00,304.77,305.2,304.17,304.94,21238.0,304.77,305.2,304.17,304.94,21238.0
2022-07-29 15:00:00,304.88,307.65,304.88,307.47,38770.0,304.88,307.65,304.88,307.47,38770.0
2022-07-29 15:30:00,307.55,310.86,307.38,310.51,203240.0,307.55,310.86,307.38,310.51,203240.0
2022-08-01 09:30:00,307.62,313.7,305.68,311.7,50194.0,307.62,313.7,305.68,311.7,50194.0
2022-08-01 10:00:00,311.18,313.0,309.48,310.14,41925.0,311.18,313.0,309.48,310.14,41925.0
2022-08-01 10:30:00,310.01,314.11,309.74,313.62,28276.0,310.01,314.11,309.74,313.62,28276.0
2022-08-01 11:00:00,313.81,314.15,311.46,312.23,16897.0,313.81,314.15,311.46,312.23,16897.0
2022-08-01 11:30:00,312.03,313.87,311.56,313.87,17355.0,312.03,313.87,311.56,313.87,17355.0
2022-08-01 12:00:00,313.73,313.73,311.25,312.17,24919.0,313.73,313.73,311.25,312.17,24919.0
2022-08-01 12:30:00,312.29,312.39,310.81,311.63,23040.0,312.29,312.39,310.81,311.63,23040.0
2022-08-01 13:00:00,311.42,311.42,310.08,310.38,13543.0,311.42,311.42,310.08,310.38,13543.0
2022-08-01 13:30:00,310.55,310.79,308.58,310.0,17069.0,310.55,310.79,308.58,310.0,17069.0
2022-08-01 14:00:00,309.7,310.76,309.3,309.89,14226.0,309.7,310.76,309.3,309.89,14226.0
2022-08-01 14:30:00,309.83,311.48,309.6,311.17,12117.0,309.83,311.48,309.6,311.17,12117.0
2022-08-01 15:00:00,310.98,311.92,310.49,310.55,8696.0,310.98,311.92,310.49,310.55,8696.0
2022-08-01 15:30:00,310.43,311.2,309.71,310.04,50764.0,310.43,311.2,309.71,310.04,50764.0
2022-08-02 09:30:00,307.42,310.42,306.35,306.35,27230.0,307.42,310.42,306.35,306.35,27230.0
2022-08-02 10:00:00,306.52,307.33,303.58,306.06,34976.0,306.52,307.33,303.58,306.06,34976.0
2022-08-02 10:30:00,306.21,308.75,305.4,307.83,18250.0,306.21,308.75,305.4,307.83,18250.0
2022-08-02 11:00:00,308.3,308.44,306.7,308.17,11717.0,308.3,308.44,306.7,308.17,11717.0
2022-08-02 11:30:00,308.01,308.36,306.79,307.1,15198.0,308.01,308.36,306.79,307.1,15198.0
2022-08-02 12:00:00,307.31,309.66,307.15,309.63,15694.0,307.31,309.66,307.15,309.63,15694.0
2022-08-02 12:30:00,309.8,310.31,309.34,309.55,13895.0,309.8,310.31,309.34,309.55,13895.0
2022-08-02 13:00:00,309.52,309.61,307.07,307.09,17438.0,309.52,309.61,307.07,307.09,17438.0
2022-08-02 13:30:00,307.11,307.11,304.45,305.58,28797.0,307.11,307.11,304.45,305.58,28797.0
2022-08-02 14:00:00,305.51,307.7,305.27,307.48,22019.0,305.51,307.7,305.27,307.48,22019.0
2022-08-02 14:30:00,307.71,308.12,306.14,306.62,34124.0,307.71,308.12,306.14,306.62,34124.0
2022-08-02 15:00:00,306.52,307.4,306.06,306.88,38501.0,306.52,307.4,306.06,306.88,38501.0
2022-08-02 15:30:00,306.98,307.15,305.44,305.69,105664.0,306.98,307.15,305.44,305.69,105664.0
2022-08-03 09:30:00,311.0,314.82,310.38,313.79,57981.0,311.0,314.82,310.38,313.79,57981.0
2022-08-03 10:00:00,313.41,315.62,310.78,311.03,35463.0,313.41,315.62,310.78,311.03,35463.0
2022-08-03 10:30:00,311.2,311.98,308.44,311.65,20784.0,311.2,311.98,308.44,311.65,20784.0
2022-08-03 11:00:00,311.93,313.51,310.76,313.3,29795.0,311.93,313.51,310.76,313.3,29795.0
2022-08-03 11:30:00,313.21,314.33,313.01,313.74,22663.0,313.21,314.33,313.01,313.74,22663.0
2022-08-03 12:00:00,314.01,314.32,312.77,313.36,29991.0,314.01,314.32,312.77,313.36,29991.0
2022-08-03 12:30:00,313.53,315.3,313.42,314.36,26423.0,313.53,315.3,313.42,314.36,26423.0
2022-08-03 13:00:00,314.62,315.25,314.01,314.15,23861.0,314.62,315.25,314.01,314.15,23861.0
2022-08-03 13:30:00,314.17,314.62,313.6,314.01,15150.0,314.17,314.62,313.6,314.01,15150.0
2022-08-03 14:00:00,313.92,315.43,313.54,315.29,16844.0,313.92,315.43,313.54,315.29,16844.0
2022-08-03 14:30:00,315.19,316.85,314.99,316.32,28612.0,315.19,316.85,314.99,316.32,28612.0
2022-08-03 15:00:00,316.16,316.97,315.55,316.17,20609.0,316.16,316.97,315.55,316.17,20609.0
2022-08-03 15:30:00,316.28,316.68,315.03,315.27,61262.0,316.28,316.68,315.03,315.27,61262.0
2022-08-04 09:30:00,316.35,317.57,314.42,316.68,42339.0,316.35,317.57,314.42,316.68,42339.0
2022-08-04 10:00:00,316.32,317.18,314.58,314.96,32005.0,316.32,317.18,314.58,314.96,32005.0
2022-08-04 10:30:00,315.21,316.46,313.67,315.61,62319.0,315.21,316.46,313.67,315.61,62319.0
2022-08-04 11:00:00,315.91,316.41,314.6,315.5,27325.0,315.91,316.41,314.6,315.5,27325.0
2022-08-04 11:30:00,315.72,315.87,314.23,315.13,16915.0,315.72,315.87,314.23,315.13,16915.0
2022-08-04 12:00:00,315.11,315.9,314.84,315.65,24358.0,315.11,315.9,314.84,315.65,24358.0
2022-08-04 12:30:00,315.46,315.74,313.89,314.64,18444.0,315.46,315.74,313.89,314.64,18444.0
2022-08-04 13:00:00,314.72,315.33,314.36,315.16,20724.0,314.72,315.33,314.36,315.16,20724.0
2022-08-04 13:30:00,315.16,316.52,314.99,315.11,15912.0,315.16,316.52,314.99,315.11,15912.0
2022-08-04 14:00:00,314.91,315.3,314.1,315.1,18909.0,314.91,315.3,314.1,315.1,18909.0
2022-08-04 14:30:00,315.27,316.57,314.96,316.2,17263.0,315.27,316.57,314.96,316.2,17263.0
2022-08-04 15:00:00,315.99,316.9,314.95,316.0,40622.0,315.99,316.9,314.95,316.0,40622.0
2022-08-04 15:30:00,315.92,316.78,314.76,316.48,91883.0,315.92,316.78,314.76,316.48,91883.0
2022-08-05 09:30:00,310.01,316.19,308.77,314.54,33189.0,310.01,316.19,308.77,314.54,33189.0
2022-08-05 10:00:00,314.68,321.37,314.05,320.57,36303.0,314.68,321.37,314.05,320.57,36303.0
2022-08-05 10:30:00,320.57,321.42,318.4,319.03,18847.0,320.57,321.42,318.4,319.03,18847.0
2022-08-05 11:00:00,318.88,318.88,315.17,315.89,33758.0,318.88,318.88,315.17,315.89,33758.0
2022-08-05 11:30:00,315.7,316.49,314.51,315.94,29228.0,315.7,316.49,314.51,315.94,29228.0
2022-08-05 12:00:00,315.78,317.86,315.72,316.93,13452.0,315.78,317.86,315.72,316.93,13452.0
2022-08-05 12:30:00,317.49,317.96,315.96,317.92,19280.0,317.49,317.96,315.96,317.92,19280.0
2022-08-05 13:00:00,317.84,318.08,316.74,316.84,17067.0,317.84,318.08,316.74,316.84,17067.0
2022-08-05 13:30:00,316.75,318.13,316.32,317.72,38550.0,316.75,318.13,316.32,317.72,38550.0
2022-08-05 14:00:00,317.71,317.71,315.95,315.95,31616.0,317.71,317.71,315.95,315.95,31616.0
2022-08-05 14:30:00,315.83,316.32,314.08,314.87,41371.0,315.83,316.32,314.08,314.87,41371.0
2022-08-05 15:00:00,314.91,315.52,314.29,315.23,64419.0,314.91,315.52,314.29,315.23,64419.0
2022-08-05 15:30:00,315.27,317.81,314.71,317.59,88665.0,315.27,317.81,314.71,317.59,88665.0
2022-08-08 09:30:00,317.04,326.03,315.66,324.78,64272.0,317.04,326.03,315.66,324.78,64272.0
2022-08-08 10:00:00,325.13,326.5,322.22,322.82,32490.0,325.13,326.5,322.22,322.82,32490.0
2022-08-08 10:30:00,322.89,324.86,322.7,323.74,17027.0,322.89,324.86,322.7,323.74,17027.0
2022-08-08 11:00:00,323.53,325.28,322.03,322.06,18186.0,323.53,325.28,322.03,322.06,18186.0
2022-08-08 11:30:00,321.85,322.54,320.38,320.67,19844.0,321.85,322.54,320.38,320.67,19844.0
2022-08-08 12:00:00,320.69,320.93,317.21,317.45,17928.0,320.69,320.93,317.21,317.45,17928.0
2022-08-08 12:30:00,317.81,318.61,317.36,318.5,17085.0,317.81,318.61,317.36,318.5,17085.0
2022-08-08 13:00:00,318.16,318.57,317.11,317.11,10591.0,318.16,318.57,317.11,317.11,10591.0
2022-08-08 13:30:00,317.14,318.27,316.47,317.93,11575.0,317.14,318.27,316.47,317.93,11575.0
2022-08-08 14:00:00,317.83,317.84,316.0,316.77,15853.0,317.83,317.84,316.0,316.77,15853.0
2022-08-08 14:30:00,316.7,316.9,315.3,315.39,13380.0,316.7,316.9,315.3,315.39,13380.0
2022-08-08 15:00:00,315.51,316.45,315.32,316.08,14130.0,315.51,316.45,315.32,316.08,14130.0
2022-08-08 15:30:00,316.01,316.77,315.13,316.1,81032.0,316.01,316.77,315.13,316.1,81032.0
2022-08-09 09:30:00,314.02,314.5,306.57,307.79,38008.0,314.02,314.5,306.57,307.79,38008.0
2022-08-09 10:00:00,307.99,307.99,304.87,307.21,32015.0,307.99,307.99,304.87,307.21,32015.0
2022-08-09 10:30:00,306.93,307.54,305.26,305.49,13847.0,306.93,307.54,305.26,305.49,13847.0
2022-08-09 11:00:00,305.71,307.16,303.88,306.59,15438.0,305.71,307.16,303.88,306.59,15438.0
2022-08-09 11:30:00,306.39,306.82,305.0,305.0,17481.0,306.39,306.82,305.0,305.0,17481.0
2022-08-09 12:00:00,304.96,305.23,303.16,303.39,16504.0,304.96,305.23,303.16,303.39,16504.0
2022-08-09 12:30:00,303.32,305.16,303.16,304.91,8999.0,303.32,305.16,303.16,304.91,8999.0
2022-08-09 13:00:00,305.1,305.1,304.21,304.42,8080.0,305.1,305.1,304.21,304.42,8080.0
2022-08-09 13:30:00,304.34,305.84,303.73,305.67,10241.0,304.34,305.84,303.73,305.67,10241.0
2022-08-09 14:00:00,305.43,305.73,304.52,305.06,7745.0,305.43,305.73,304.52,305.06,7745.0
2022-08-09 14:30:00,305.22,306.39,304.86,306.06,16627.0,305.22,306.39,304.86,306.06,16627.0
2022-08-09 15:00:00,305.92,306.56,305.09,306.3,15173.0,305.92,306.56,305.09,306.3,15173.0
2022-08-09 15:30:00,306.24,307.25,305.92,306.61,73192.0,306.24,307.25,305.92,306.61,73192.0
2022-08-10 09:30:00,313.54,319.7,313.45,319.3,162409.0,313.54,319.7,313.45,319.3,162409.0
2022-08-10 10:00:00,318.93,321.73,316.88,319.24,38320.0,318.93,321.73,316.88,319.24,38320.0
2022-08-10 10:30:00,319.44,320.19,318.67,319.31,31032.0,319.44,320.19,318.67,319.31,31032.0
2022-08-10 11:00:00,319.51,321.0,318.75,320.04,39370.0,319.51,321.0,318.75,320.04,39370.0
2022-08-10 11:30:00,319.92,321.87,319.92,321.28,33365.0,319.92,321.87,319.92,321.28,33365.0
2022-08-10 12:00:00,321.42,321.47,318.77,319.33,27413.0,321.42,321.47,318.77,319.33,27413.0
2022-08-10 12:30:00,319.34,319.95,318.5,319.63,20051.0,319.34,319.95,318.5,319.63,20051.0
2022-08-10 13:00:00,319.63,319.77,318.62,318.62,14061.0,319.63,319.77,318.62,318.62,14061.0
2022-08-10 13:30:00,318.58,320.8,318.5,320.45,25678.0,318.58,320.8,318.5,320.45,25678.0
2022-08-10 14:00:00,320.63,322.0,320.43,320.9,89909.0,320.63,322.0,320.43,320.9,89909.0
2022-08-10 14:30:00,320.9,321.14,320.1,320.27,40879.0,320.9,321.14,320.1,320.27,40879.0
2022-08-10 15:00:00,320.36,321.17,320.2,320.49,27314.0,320.36,321.17,320.2,320.49,27314.0
2022-08-10 15:30:00,320.32,320.32,319.01,319.54,67782.0,320.32,320.32,319.01,319.54,67782.0
2022-08-11 09:30:00,325.84,328.94,323.52,324.25,55113.0,325.84,328.94,323.52,324.25,55113.0
2022-08-11 10:00:00,324.6,326.9,324.5,325.21,30894.0,324.6,326.9,324.5,325.21,30894.0
2022-08-11 10:30:00,325.49,325.69,322.44,322.94,35554.0,325.49,325.69,322.44,322.94,35554.0
2022-08-11 11:00:00,322.87,322.95,316.78,317.51,48932.0,322.87,322.95,316.78,317.51,48932.0
2022-08-11 11:30:00,317.35,318.0,314.56,315.24,54032.0,317.35,318.0,314.56,315.24,54032.0
2022-08-11 12:00:00,315.09,317.0,315.09,316.93,25482.0,315.09,317.0,315.09,316.93,25482.0
2022-08-11 12:30:00,317.06,318.02,316.25,318.02,20429.0,317.06,318.02,316.25,318.02,20429.0
2022-08-11 13:00:00,318.01,318.86,317.26,318.4,11671.0,318.01,318.86,317.26,318.4,11671.0
2022-08-11 13:30:00,318.57,318.7,316.73,316.73,15177.0,318.57,318.7,316.73,316.73,15177.0
2022-08-11 14:00:00,316.83,317.65,315.92,316.91,18998.0,316.83,317.65,315.92,316.91,18998.0
2022-08-11 14:30:00,316.96,316.99,315.34,316.04,11899.0,316.96,316.99,315.34,316.04,11899.0
2022-08-11 15:00:00,316.0,316.72,315.01,316.21,15340.0,316.0,316.72,315.01,316.21,15340.0
2022-08-11 15:30:00,316.21,317.26,315.67,316.97,64774.0,316.21,317.26,315.67,316.97,64774.0
2022-08-12 09:30:00,320.7,322.91,317.57,319.94,34444.0,320.7,322.91,317.57,319.94,34444.0
2022-08-12 10:00:00,319.38,320.98,317.76,319.55,15465.0,319.38,320.98,317.76,319.55,15465.0
2022-08-12 10:30:00,319.61,319.61,317.14,318.3,15699.0,319.61,319.61,317.14,318.3,15699.0
2022-08-12 11:00:00,318.25,319.74,317.84,319.32,23854.0,318.25,319.74,317.84,319.32,23854.0
2022-08-12 11:30:00,319.19,320.52,318.61,319.92,13137.0,319.19,320.52,318.61,319.92,13137.0
2022-08-12 12:00:00,319.77,320.61,319.52,320.25,8805.0,319.77,320.61,319.52,320.25,8805.0
2022-08-12 12:30:00,320.29,320.73,319.9,320.26,6326.0,320.29,320.73,319.9,320.26,6326.0
2022-08-12 13:00:00,320.25,320.83,320.12,320.41,10010.0,320.25,320.83,320.12,320.41,10010.0
2022-08-12 13:30:00,320.44,320.63,319.37,319.55,19052.0,320.44,320.63,319.37,319.55,19052.0
2022-08-12 14:00:00,319.74,320.83,319.74,320.83,13569.0,319.74,320.83,319.74,320.83,13569.0
2022-08-12 14:30:00,320.84,321.48,320.69,321.11,20942.0,320.84,321.48,320.69,321.11,20942.0
2022-08-12 15:00:00,321.19,321.49,320.92,321.15,38206.0,321.19,321.49,320.92,321.15,38206.0
2022-08-12 15:30:00,321.21,322.26,321.15,321.64,96342.0,321.21,322.26,321.15,321.64,96342.0
2022-08-15 09:30:00,320.18,324.89,320.13,324.75,43383.0,320.18,324.89,320.13,324.75,43383.0
2022-08-15 10:00:00,324.51,324.53,320.96,321.61,21858.0,324.51,324.53,320.96,321.61,21858.0
2022-08-15 10:30:00,321.88,322.6,320.7,321.08,10682.0,321.88,322.6,320.7,321.08,10682.0
2022-08-15 11:00:00,321.19,322.33,320.54,321.66,19856.0,321.19,322.33,320.54,321.66,19856.0
2022-08-15 11:30:00,321.73,324.24,321.72,323.79,10462.0,321.73,324.24,321.72,323.79,10462.0
2022-08-15 12:00:00,323.94,324.31,323.1,323.52,13916.0,323.94,324.31,323.1,323.52,13916.0
2022-08-15 12:30:00,323.5,325.4,322.7,325.31,26839.0,323.5,325.4,322.7,325.31,26839.0
2022-08-15 13:00:00,325.17,325.86,324.91,325.73,29644.0,325.17,325.86,324.91,325.73,29644.0
2022-08-15 13:30:00,325.72,326.22,325.21,326.07,30756.0,325.72,326.22,325.21,326.07,30756.0
2022-08-15 14:00:00,326.23,327.64,326.04,327.38,40649.0,326.23,327.64,326.04,327.38,40649.0
2022-08-15 14:30:00,327.39,328.76,327.29,328.62,37194.0,327.39,328.76,327.29,328.62,37194.0
2022-08-15 15:00:00,328.62,330.35,328.54,329.25,55721.0,328.62,330.35,328.54,329.25,55721.0
2022-08-15 15:30:00,329.13,330.47,329.06,330.37,189905.0,329.13,330.47,329.06,330.37,189905.0
2022-08-16 09:30:00,330.5,335.71,328.88,330.69,110416.0,330.5,335.71,328.88,330.69,110416.0
2022-08-16 10:00:00,330.34,330.88,328.0,328.75,24817.0,330.34,330.88,328.0,328.75,24817.0
2022-08-16 10:30:00,328.52,329.64,326.26,328.38,59448.0,328.52,329.64,326.26,328.38,59448.0
2022-08-16 11:00:00,328.64,331.56,328.25,331.41,23710.0,328.64,331.56,328.25,331.41,23710.0
2022-08-16 11:30:00,331.61,333.44,331.34,333.33,30850.0,331.61,333.44,331.34,333.33,30850.0
2022-08-16 12:00:00,333.27,334.24,332.47,332.74,38888.0,333.27,334.24,332.47,332.74,38888.0
2022-08-16 12:30:00,332.75,333.13,331.67,332.13,24563.0,332.75,333.13,331.67,332.13,24563.0
2022-08-16 13:00:00,332.42,332.82,331.82,332.42,13720.0,332.42,332.82,331.82,332.42,13720.0
2022-08-16 13:30:00,332.35,334.52,332.35,334.52,25276.0,332.35,334.52,332.35,334.52,25276.0
2022-08-16 14:00:00,334.39,335.48,334.01,334.4,58563.0,334.39,335.48,334.01,334.4,58563.0
2022-08-16 14:30:00,334.59,334.59,331.03,332.46,33631.0,334.59,334.59,331.03,332.46,33631.0
2022-08-16 15:00:00,332.21,332.49,331.11,331.87,29804.0,332.21,332.49,331.11,331.87,29804.0
2022-08-16 15:30:00,331.8,332.57,331.45,331.61,92217.0,331.8,332.57,331.45,331.61,92217.0
2022-08-17 09:30:00,327.27,330.42,326.57,330.25,60885.0,327.27,330.42,326.57,330.25,60885.0
2022-08-17 10:00:00,330.05,331.17,328.73,328.84,17020.0,330.05,331.17,328.73,328.84,17020.0
2022-08-17 10:30:00,328.85,328.85,326.26,326.5,28170.0,328.85,328.85,326.26,326.5,28170.0
2022-08-17 11:00:00,326.8,327.12,325.26,325.79,25974.0,326.8,327.12,325.26,325.79,25974.0
2022-08-17 11:30:00,326.02,326.68,324.51,326.05,18725.0,326.02,326.68,324.51,326.05,18725.0
2022-08-17 12:00:00,326.0,327.46,325.5,327.38,50057.0,326.0,327.46,325.5,327.38,50057.0
2022-08-17 12:30:00,327.73,328.7,327.33,328.56,14364.0,327.73,328.7,327.33,328.56,14364.0
2022-08-17 13:00:00,328.7,328.71,327.45,328.32,7759.0,328.7,328.71,327.45,328.32,7759.0
2022-08-17 13:30:00,328.23,328.83,327.83,328.74,10561.0,328.23,328.83,327.83,328.74,10561.0
2022-08-17 14:00:00,328.65,331.58,328.42,331.58,44848.0,328.65,331.58,328.42,331.58,44848.0
2022-08-17 14:30:00,331.76,332.5,330.89,331.16,14293.0,331.76,332.5,330.89,331.16,14293.0
2022-08-17 15:00:00,330.75,331.86,329.44,329.83,14120.0,330.75,331.86,329.44,329.83,14120.0
2022-08-17 15:30:00,329.91,330.21,329.0,329.8,67935.0,329.91,330.21,329.0,329.8,67935.0
2022-08-18 09:30:00,330.62,331.45,328.51,330.44,39379.0,330.62,331.45,328.51,330.44,39379.0
2022-08-18 10:00:00,330.76,332.32,330.06,331.51,25584.0,330.76,332.32,330.06,331.51,25584.0
2022-08-18 10:30:00,331.75,334.35,331.31,332.35,34015.0,331.75,334.35,331.31,332.35,34015.0
2022-08-18 11:00:00,332.53,332.88,331.37,332.48,41343.0,332.53,332.88,331.37,332.48,41343.0
2022-08-18 11:30:00,332.67,333.86,332.38,333.45,32888.0,332.67,333.86,332.38,333.45,32888.0
2022-08-18 12:00:00,333.2,333.8,331.94,332.25,24040.0,333.2,333.8,331.94,332.25,24040.0
2022-08-18 12:30:00,332.34,332.99,332.2,332.57,18235.0,332.34,332.99,332.2,332.57,18235.0
2022-08-18 13:00:00,332.54,334.03,332.41,333.56,20782.0,332.54,334.03,332.41,333.56,20782.0
2022-08-18 13:30:00,333.64,334.42,332.92,333.4,21563.0,333.64,334.42,332.92,333.4,21563.0
2022-08-18 14:00:00,333.3,333.73,332.65,333.57,28004.0,333.3,333.73,332.65,333.57,28004.0
2022-08-18 14:30:00,333.46,333.63,332.29,333.28,16239.0,333.46,333.63,332.29,333.28,16239.0
2022-08-18 15:00:00,333.5,334.96,333.4,334.01,24367.0,333.5,334.96,333.4,334.01,24367.0
2022-08-18 15:30:00,333.88,334.24,332.35,333.47,58991.0,333.88,334.24,332.35,333.47,58991.0
2022-08-19 09:30:00,328.48,329.02,323.25,323.25,73839.0,328.48,329.02,323.25,323.25,73839.0
2022-08-19 10:00:00,323.3,324.3,322.43,323.11,59789.0,323.3,324.3,322.43,323.11,59789.0
2022-08-19 10:30:00,322.79,324.36,322.25,322.88,38639.0,322.79,324.36,322.25,322.88,38639.0
2022-08-19 11:00:00,322.99,323.58,322.11,322.11,26791.0,322.99,323.58,322.11,322.11,26791.0
2022-08-19 11:30:00,322.07,323.52,321.69,322.45,35933.0,322.07,323.52,321.69,322.45,35933.0
2022-08-19 12:00:00,322.43,322.55,321.32,321.52,25042.0,322.43,322.55,321.32,321.52,25042.0
2022-08-19 12:30:00,321.64,323.35,321.37,323.05,14768.0,321.64,323.35,321.37,323.05,14768.0
2022-08-19 13:00:00,323.02,323.6,322.45,322.45,9836.0,323.02,323.6,322.45,322.45,9836.0
2022-08-19 13:30:00,322.34,323.32,321.8,323.32,12666.0,322.34,323.32,321.8,323.32,12666.0
2022-08-19 14:00:00,323.12,323.38,322.38,322.51,11833.0,323.12,323.38,322.38,322.51,11833.0
2022-08-19 14:30:00,322.51,323.07,322.1,322.18,9270.0,322.51,323.07,322.1,322.18,9270.0
2022-08-19 15:00:00,322.35,322.93,321.34,322.27,26710.0,322.35,322.93,321.34,322.27,26710.0
2022-08-19 15:30:00,322.39,323.11,322.0,322.59,92246.0,322.39,323.11,322.0,322.59,92246.0
2022-08-22 09:30:00,317.37,321.49,314.28,319.85,68422.0,317.37,321.49,314.28,319.85,68422.0
2022-08-22 10:00:00,319.6,319.6,316.2,316.99,23006.0,319.6,319.6,316.2,316.99,23006.0
2022-08-22 10:30:00,316.82,318.0,315.55,316.66,22237.0,316.82,318.0,315.55,316.66,22237.0
2022-08-22 11:00:00,316.77,317.79,316.77,317.38,28816.0,316.77,317.79,316.77,317.38,28816.0
2022-08-22 11:30:00,317.23,318.6,316.95,318.02,26508.0,317.23,318.6,316.95,318.02,26508.0
2022-08-22 12:00:00,318.0,318.18,317.21,317.57,16713.0,318.0,318.18,317.21,317.57,16713.0
2022-08-22 12:30:00,317.52,317.68,316.36,316.64,9919.0,317.52,317.68,316.36,316.64,9919.0
2022-08-22 13:00:00,316.48,316.71,315.81,316.18,18274.0,316.48,316.71,315.81,316.18,18274.0
2022-08-22 13:30:00,316.2,316.35,315.6,315.72,14462.0,316.2,316.35,315.6,315.72,14462.0
2022-08-22 14:00:00,315.71,315.75,314.89,315.3,18487.0,315.71,315.75,314.89,315.3,18487.0
2022-08-22 14:30:00,315.31,315.43,314.25,314.75,23481.0,315.31,315.43,314.25,314.75,23481.0
2022-08-22 15:00:00,314.95,315.19,314.08,314.09,28808.0,314.95,315.19,314.08,314.09,28808.0
2022-08-22 15:30:00,314.26,315.41,313.52,315.35,96509.0,314.26,315.41,313.52,315.35,96509.0
2022-08-23 09:30:00,315.35,320.23,314.69,319.01,45104.0,315.35,320.23,314.69,319.01,45104.0
2022-08-23 10:00:00,318.99,322.55,318.49,319.67,50354.0,318.99,322.55,318.49,319.67,50354.0
2022-08-23 10:30:00,319.75,321.0,318.77,319.28,38531.0,319.75,321.0,318.77,319.28,38531.0
2022-08-23 11:00:00,319.41,320.3,318.57,319.72,16421.0,319.41,320.3,318.57,319.72,16421.0
2022-08-23 11:30:00,319.82,320.18,318.75,319.21,16748.0,319.82,320.18,318.75,319.21,16748.0
2022-08-23 12:00:00,319.2,319.2,317.84,317.89,9869.0,319.2,319.2,317.84,317.89,9869.0
2022-08-23 12:30:00,318.04,318.91,317.86,318.37,8739.0,318.04,318.91,317.86,318.37,8739.0
2022-08-23 13:00:00,318.11,318.48,316.97,318.4,13116.0,318.11,318.48,316.97,318.4,13116.0
2022-08-23 13:30:00,318.17,318.29,316.77,316.93,12100.0,318.17,318.29,316.77,316.93,12100.0
2022-08-23 14:00:00,316.96,318.0,316.56,317.9,11153.0,316.96,318.0,316.56,317.9,11153.0
2022-08-23 14:30:00,317.8,317.85,316.89,317.11,17059.0,317.8,317.85,316.89,317.11,17059.0
2022-08-23 15:00:00,317.2,317.69,316.91,317.02,15239.0,317.2,317.69,316.91,317.02,15239.0
2022-08-23 15:30:00,317.06,317.11,315.47,315.94,59228.0,317.06,317.11,315.47,315.94,59228.0
2022-08-24 09:30:00,315.1,317.19,313.26,314.69,35311.0,315.1,317.19,313.26,314.69,35311.0
2022-08-24 10:00:00,315.98,318.0,314.88,317.73,13716.0,315.98,318.0,314.88,317.73,13716.0
2022-08-24 10:30:00,317.48,318.41,316.74,317.77,16366.0,317.48,318.41,316.74,317.77,16366.0
2022-08-24 11:00:00,317.59,320.67,317.59,320.21,14176.0,317.59,320.67,317.59,320.21,14176.0
2022-08-24 11:30:00,320.05,320.55,319.52,320.4,9981.0,320.05,320.55,319.52,320.4,9981.0
2022-08-24 12:00:00,320.35,321.02,320.1,320.1,13365.0,320.35,321.02,320.1,320.1,13365.0
2022-08-24 12:30:00,320.0,320.3,319.07,319.31,8550.0,320.0,320.3,319.07,319.31,8550.0
2022-08-24 13:00:00,319.38,319.95,318.33,318.46,8514.0,319.38,319.95,318.33,318.46,8514.0
2022-08-24 13:30:00,318.39,319.5,318.18,319.42,8921.0,318.39,319.5,318.18,319.42,8921.0
2022-08-24 14:00:00,319.19,319.95,319.18,319.7,4883.0,319.19,319.95,319.18,319.7,4883.0
2022-08-24 14:30:00,319.63,319.94,319.08,319.94,10556.0,319.63,319.94,319.08,319.94,10556.0
2022-08-24 15:00:00,319.81,320.26,319.49,319.57,16254.0,319.81,320.26,319.49,319.57,16254.0
2022-08-24 15:30:00,319.57,319.57,317.53,317.71,69879.0,319.57,319.57,317.53,317.71,69879.0
2022-08-25 09:30:00,319.22,321.61,317.04,321.26,29471.0,319.22,321.61,317.04,321.26,29471.0
2022-08-25 10:00:00,321.5,322.3,320.15,321.11,24603.0,321.5,322.3,320.15,321.11,24603.0
2022-08-25 10:30:00,321.35,323.49,321.35,322.37,18436.0,321.35,323.49,321.35,322.37,18436.0
2022-08-25 11:00:00,322.0,322.43,320.1,321.3,11747.0,322.0,322.43,320.1,321.3,11747.0
2022-08-25 11:30:00,321.21,322.04,320.74,321.72,10331.0,321.21,322.04,320.74,321.72,10331.0
2022-08-25 12:00:00,321.82,321.83,320.34,320.91,5737.0,321.82,321.83,320.34,320.91,5737.0
2022-08-25 12:30:00,320.96,320.96,319.79,320.54,7752.0,320.96,320.96,319.79,320.54,7752.0
2022-08-25 13:00:00,320.49,321.42,320.17,321.42,8680.0,320.49,321.42,320.17,321.42,8680.0
2022-08-25 13:30:00,321.7,322.14,321.37,321.7,19998.0,321.7,322.14,321.37,321.7,19998.0
2022-08-25 14:00:00,321.7,322.44,321.7,322.14,7155.0,321.7,322.44,321.7,322.14,7155.0
2022-08-25 14:30:00,322.22,322.43,321.09,321.81,11474.0,322.22,322.43,321.09,321.81,11474.0
2022-08-25 15:00:00,321.74,322.03,321.17,321.32,17564.0,321.74,322.03,321.17,321.32,17564.0
2022-08-25 15:30:00,321.3,323.59,320.94,323.36,67753.0,321.3,323.59,320.94,323.36,67753.0
2022-08-26 09:30:00,322.91,324.9,320.31,322.03,40657.0,322.91,324.9,320.31,322.03,40657.0
2022-08-26 10:00:00,322.25,323.37,316.82,317.28,37856.0,322.25,323.37,316.82,317.28,37856.0
2022-08-26 10:30:00,317.27,317.27,313.24,313.75,52322.0,317.27,317.27,313.24,313.75,52322.0
2022-08-26 11:00:00,313.47,313.65,310.14,312.02,44946.0,313.47,313.65,310.14,312.02,44946.0
2022-08-26 11:30:00,312.02,312.62,310.78,312.0,30824.0,312.02,312.62,310.78,312.0,30824.0
2022-08-26 12:00:00,311.99,312.06,310.75,311.37,14295.0,311.99,312.06,310.75,311.37,14295.0
2022-08-26 12:30:00,311.59,313.08,310.84,312.5,25544.0,311.59,313.08,310.84,312.5,25544.0
2022-08-26 13:00:00,312.2,313.69,312.2,312.91,27911.0,312.2,313.69,312.2,312.91,27911.0
2022-08-26 13:30:00,312.93,312.96,311.88,312.21,16141.0,312.93,312.96,311.88,312.21,16141.0
2022-08-26 14:00:00,312.38,312.91,311.11,311.92,24759.0,312.38,312.91,311.11,311.92,24759.0
2022-08-26 14:30:00,311.87,312.41,311.38,312.34,29077.0,311.87,312.41,311.38,312.34,29077.0
2022-08-26 15:00:00,312.35,312.96,311.68,312.63,57159.0,312.35,312.96,311.68,312.63,57159.0
2022-08-26 15:30:00,312.39,312.55,310.17,311.21,127771.0,312.39,312.55,310.17,311.21,127771.0
2022-08-29 09:30:00,304.98,310.43,303.66,308.44,117126.0,304.98,310.43,303.66,308.44,117126.0
2022-08-29 10:00:00,308.24,309.85,306.75,308.0,48749.0,308.24,309.85,306.75,308.0,48749.0
2022-08-29 10:30:00,308.09,309.07,305.82,305.84,33436.0,308.09,309.07,305.82,305.84,33436.0
2022-08-29 11:00:00,305.8,307.64,305.64,306.99,38697.0,305.8,307.64,305.64,306.99,38697.0
2022-08-29 11:30:00,307.03,309.16,306.76,309.16,46625.0,307.03,309.16,306.76,309.16,46625.0
2022-08-29 12:00:00,309.2,310.78,308.99,310.1,25978.0,309.2,310.78,308.99,310.1,25978.0
2022-08-29 12:30:00,309.93,311.31,308.81,310.53,22184.0,309.93,311.31,308.81,310.53,22184.0
2022-08-29 13:00:00,310.64,311.28,310.03,310.46,23398.0,310.64,311.28,310.03,310.46,23398.0
2022-08-29 13:30:00,310.54,311.53,310.32,311.53,28628.0,310.54,311.53,310.32,311.53,28628.0
2022-08-29 14:00:00,311.31,311.67,310.44,310.88,33108.0,311.31,311.67,310.44,310.88,33108.0
2022-08-29 14:30:00,311.01,311.97,310.25,311.17,29269.0,311.01,311.97,310.25,311.17,29269.0
2022-08-29 15:00:00,311.21,311.58,309.41,309.42,21889.0,311.21,311.58,309.41,309.42,21889.0
2022-08-29 15:30:00,309.38,309.46,307.29,307.49,94649.0,309.38,309.46,307.29,307.49,94649.0
2022-08-30 09:30:00,311.32,312.0,306.55,307.39,98115.0,311.32,312.0,306.55,307.39,98115.0
2022-08-30 10:00:00,307.51,307.8,304.51,306.03,58335.0,307.51,307.8,304.51,306.03,58335.0
2022-08-30 10:30:00,305.86,305.9,303.18,305.07,38540.0,305.86,305.9,303.18,305.07,38540.0
2022-08-30 11:00:00,304.88,305.36,303.27,304.59,27479.0,304.88,305.36,303.27,304.59,27479.0
2022-08-30 11:30:00,304.58,305.27,303.66,303.76,29501.0,304.58,305.27,303.66,303.76,29501.0
2022-08-30 12:00:00,303.79,305.84,303.71,304.73,27136.0,303.79,305.84,303.71,304.73,27136.0
2022-08-30 12:30:00,304.6,304.69,303.07,303.78,25392.0,304.6,304.69,303.07,303.78,25392.0
2022-08-30 13:00:00,303.63,303.94,302.5,302.92,24561.0,303.63,303.94,302.5,302.92,24561.0
2022-08-30 13:30:00,302.94,304.34,302.8,304.0,17735.0,302.94,304.34,302.8,304.0,17735.0
2022-08-30 14:00:00,304.01,305.4,303.35,304.8,29640.0,304.01,305.4,303.35,304.8,29640.0
2022-08-30 14:30:00,304.97,306.28,304.97,305.55,32858.0,304.97,306.28,304.97,305.55,32858.0
2022-08-30 15:00:00,305.63,307.62,305.46,306.47,36539.0,305.63,307.62,305.46,306.47,36539.0
2022-08-30 15:30:00,306.6,307.35,305.75,307.16,112233.0,306.6,307.35,305.75,307.16,112233.0
2022-08-31 09:30:00,307.91,310.49,306.19,307.41,114946.0,307.91,310.49,306.19,307.41,114946.0
2022-08-31 10:00:00,307.3,307.5,299.68,300.02,97552.0,307.3,307.5,299.68,300.02,97552.0
2022-08-31 10:30:00,300.01,301.62,297.5,297.85,126961.0,300.01,301.62,297.5,297.85,126961.0
2022-08-31 11:00:00,297.99,299.2,295.54,298.86,89750.0,297.99,299.2,295.54,298.86,89750.0
2022-08-31 11:30:00,298.86,300.25,298.13,300.24,57335.0,298.86,300.25,298.13,300.24,57335.0
2022-08-31 12:00:00,300.18,300.34,299.2,299.42,42750.0,300.18,300.34,299.2,299.42,42750.0
2022-08-31 12:30:00,299.47,299.8,297.75,298.24,45702.0,299.47,299.8,297.75,298.24,45702.0
2022-08-31 13:00:00,298.21,299.51,297.82,298.11,26517.0,298.21,299.51,297.82,298.11,26517.0
2022-08-31 13:30:00,297.9,298.03,297.0,297.26,41239.0,297.9,298.03,297.0,297.26,41239.0
2022-08-31 14:00:00,297.26,299.0,296.92,298.51,37196.0,297.26,299.0,296.92,298.51,37196.0
2022-08-31 14:30:00,298.42,298.62,297.12,298.38,74880.0,298.42,298.62,297.12,298.38,74880.0
2022-08-31 15:00:00,298.4,301.5,298.4,300.88,60671.0,298.4,301.5,298.4,300.88,60671.0
2022-08-31 15:30:00,300.81,302.61,299.75,300.02,194053.0,300.81,302.61,299.75,300.02,194053.0
2022-09-01 09:30:00,293.97,294.66,283.31,285.28,223727.0,293.97,294.66,283.31,285.28,223727.0
2022-09-01 10:00:00,285.06,286.58,283.9,285.87,120282.0,285.06,286.58,283.9,285.87,120282.0
2022-09-01 10:30:00,285.86,285.86,284.21,285.62,76624.0,285.86,285.86,284.21,285.62,76624.0
2022-09-01 11:00:00,285.47,287.12,284.52,286.21,65171.0,285.47,287.12,284.52,286.21,65171.0
2022-09-01 11:30:00,286.27,288.66,285.38,286.14,71655.0,286.27,288.66,285.38,286.14,71655.0
2022-09-01 12:00:00,286.19,290.43,286.19,289.94,114117.0,286.19,290.43,286.19,289.94,114117.0
2022-09-01 12:30:00,289.95,289.95,288.21,288.92,61758.0,289.95,289.95,288.21,288.92,61758.0
2022-09-01 13:00:00,288.82,291.59,288.82,291.22,80680.0,288.82,291.59,288.82,291.22,80680.0
2022-09-01 13:30:00,291.22,291.47,289.11,289.98,65693.0,291.22,291.47,289.11,289.98,65693.0
2022-09-01 14:00:00,289.94,291.31,289.14,290.81,88627.0,289.94,291.31,289.14,290.81,88627.0
2022-09-01 14:30:00,290.88,292.61,290.72,291.06,86700.0,290.88,292.61,290.72,291.06,86700.0
2022-09-01 15:00:00,291.08,293.31,290.83,291.84,128794.0,291.08,293.31,290.83,291.84,128794.0
2022-09-01 15:30:00,291.84,294.88,291.58,294.53,309113.0,291.84,294.88,291.58,294.53,309113.0
2022-09-02 09:30:00,326.4,329.64,321.25,326.29,1357376.0,326.4,329.64,321.25,326.29,1357376.0
2022-09-02 10:00:00,326.46,327.63,323.69,325.59,644611.0,326.46,327.63,323.69,325.59,644611.0
2022-09-02 10:30:00,325.53,326.78,320.25,324.3,591091.0,325.53,326.78,320.25,324.3,591091.0
2022-09-02 11:00:00,324.4,324.43,320.32,320.83,332418.0,324.4,324.43,320.32,320.83,332418.0
2022-09-02 11:30:00,320.64,323.34,319.0,322.1,378659.0,320.64,323.34,319.0,322.1,378659.0
2022-09-02 12:00:00,322.09,322.22,316.75,317.49,340869.0,322.09,322.22,316.75,317.49,340869.0
2022-09-02 12:30:00,317.57,317.91,314.3,316.05,406650.0,317.57,317.91,314.3,316.05,406650.0
2022-09-02 13:00:00,315.91,316.6,313.46,313.77,342443.0,315.91,316.6,313.46,313.77,342443.0
2022-09-02 13:30:00,313.84,314.9,312.38,312.98,327561.0,313.84,314.9,312.38,312.98,327561.0
2022-09-02 14:00:00,312.83,316.43,312.8,315.76,270625.0,312.83,316.43,312.8,315.76,270625.0
2022-09-02 14:30:00,316.08,316.8,312.75,313.2,231562.0,316.08,316.8,312.75,313.2,231562.0
2022-09-02 15:00:00,313.12,314.65,311.95,313.07,215527.0,313.12,314.65,311.95,313.07,215527.0
2022-09-02 15:30:00,313.03,314.96,311.12,314.42,543966.0,313.03,314.96,311.12,314.42,543966.0
2022-09-06 09:30:00,313.9,319.89,313.02,317.55,305728.0,313.9,319.89,313.02,317.55,305728.0
2022-09-06 10:00:00,317.46,317.48,312.38,316.02,225176.0,317.46,317.48,312.38,316.02,225176.0
2022-09-06 10:30:00,315.97,319.55,314.15,319.31,163637.0,315.97,319.55,314.15,319.31,163637.0
2022-09-06 11:00:00,319.19,323.2,318.64,322.04,153974.0,319.19,323.2,318.64,322.04,153974.0
2022-09-06 11:30:00,321.89,326.41,321.77,326.07,206217.0,321.89,326.41,321.77,326.07,206217.0
2022-09-06 12:00:00,326.02,327.5,324.25,325.18,274618.0,326.02,327.5,324.25,325.18,274618.0
2022-09-06 12:30:00,325.11,328.58,324.85,325.88,164083.0,325.11,328.58,324.85,325.88,164083.0
2022-09-06 13:00:00,325.85,326.41,323.7,324.7,118231.0,325.85,326.41,323.7,324.7,118231.0
2022-09-06 13:30:00,324.61,325.41,324.12,325.4,124779.0,324.61,325.41,324.12,325.4,124779.0
2022-09-06 14:00:00,325.3,326.3,324.61,325.97,97879.0,325.3,326.3,324.61,325.97,97879.0
2022-09-06 14:30:00,325.84,326.67,325.14,326.42,110090.0,325.84,326.67,325.14,326.42,110090.0
2022-09-06 15:00:00,326.5,327.82,325.45,327.14,132881.0,326.5,327.82,325.45,327.14,132881.0
2022-09-06 15:30:00,327.13,327.95,326.35,327.7,369790.0,327.13,327.95,326.35,327.7,369790.0
2022-09-07 09:30:00,329.2,330.95,326.0,327.73,196188.0,329.2,330.95,326.0,327.73,196188.0
2022-09-07 10:00:00,327.55,328.83,324.46,326.79,109327.0,327.55,328.83,324.46,326.79,109327.0
2022-09-07 10:30:00,326.85,328.35,325.5,326.44,116649.0,326.85,328.35,325.5,326.44,116649.0
2022-09-07 11:00:00,326.23,329.92,326.07,328.77,71869.0,326.23,329.92,326.07,328.77,71869.0
2022-09-07 11:30:00,328.75,331.5,328.75,330.98,98212.0,328.75,331.5,328.75,330.98,98212.0
2022-09-07 12:00:00,330.99,332.88,330.75,332.68,100577.0,330.99,332.88,330.75,332.68,100577.0
2022-09-07 12:30:00,332.61,334.43,331.32,332.92,102914.0,332.61,334.43,331.32,332.92,102914.0
2022-09-07 13:00:00,332.91,333.8,332.35,333.43,77693.0,332.91,333.8,332.35,333.43,77693.0
2022-09-07 13:30:00,333.4,334.91,333.29,334.47,134714.0,333.4,334.91,333.29,334.47,134714.0
2022-09-07 14:00:00,334.44,336.37,334.44,336.24,91020.0,334.44,336.37,334.44,336.24,91020.0
2022-09-07 14:30:00,336.3,338.65,336.22,338.65,94030.0,336.3,338.65,336.22,338.65,94030.0
2022-09-07 15:00:00,338.65,339.75,337.46,338.1,103601.0,338.65,339.75,337.46,338.1,103601.0
2022-09-07 15:30:00,337.94,338.65,336.54,336.74,237713.0,337.94,338.65,336.54,336.74,237713.0
2022-09-08 09:30:00,334.14,341.0,332.91,340.55,155588.0,334.14,341.0,332.91,340.55,155588.0
2022-09-08 10:00:00,340.75,341.38,337.5,338.2,85774.0,340.75,341.38,337.5,338.2,85774.0
2022-09-08 10:30:00,337.9,339.55,337.15,339.13,64615.0,337.9,339.55,337.15,339.13,64615.0
2022-09-08 11:00:00,339.29,342.8,339.22,342.13,121785.0,339.29,342.8,339.22,342.13,121785.0
2022-09-08 11:30:00,342.11,342.95,341.2,342.6,104455.0,342.11,342.95,341.2,342.6,104455.0
2022-09-08 12:00:00,342.66,342.95,338.9,340.11,111783.0,342.66,342.95,338.9,340.11,111783.0
2022-09-08 12:30:00,340.13,343.24,340.0,343.16,51339.0,340.13,343.24,340.0,343.16,51339.0
2022-09-08 13:00:00,343.15,343.54,341.39,342.77,41305.0,343.15,343.54,341.39,342.77,41305.0
2022-09-08 13:30:00,342.73,343.92,342.12,343.0,42572.0,342.73,343.92,342.12,343.0,42572.0
2022-09-08 14:00:00,343.08,343.28,341.73,342.26,30471.0,343.08,343.28,341.73,342.26,30471.0
2022-09-08 14:30:00,342.56,343.84,342.0,343.21,44443.0,342.56,343.84,342.0,343.21,44443.0
2022-09-08 15:00:00,343.42,345.37,342.47,345.24,104102.0,343.42,345.37,342.47,345.24,104102.0
2022-09-08 15:30:00,345.24,346.02,344.67,345.92,229190.0,345.24,346.02,344.67,345.92,229190.0
2022-09-09 09:30:00,348.56,351.49,347.5,349.32,143718.0,348.56,351.49,347.5,349.32,143718.0
2022-09-09 10:00:00,349.04,352.72,348.77,351.98,130206.0,349.04,352.72,348.77,351.98,130206.0
2022-09-09 10:30:00,352.15,355.59,351.81,354.0,190340.0,352.15,355.59,351.81,354.0,190340.0
2022-09-09 11:00:00,353.86,354.2,351.05,352.81,119209.0,353.86,354.2,351.05,352.81,119209.0
2022-09-09 11:30:00,352.88,353.15,350.88,351.33,61237.0,352.88,353.15,350.88,351.33,61237.0
2022-09-09 12:00:00,351.37,352.02,350.18,350.87,51290.0,351.37,352.02,350.18,350.87,51290.0
2022-09-09 12:30:00,351.0,352.24,350.93,351.36,46997.0,351.0,352.24,350.93,351.36,46997.0
2022-09-09 13:00:00,351.53,352.71,351.08,352.66,47238.0,351.53,352.71,351.08,352.66,47238.0
2022-09-09 13:30:00,352.69,354.5,352.69,353.26,71272.0,352.69,354.5,352.69,353.26,71272.0
2022-09-09 14:00:00,353.2,353.26,350.86,351.42,48723.0,353.2,353.26,350.86,351.42,48723.0
2022-09-09 14:30:00,351.47,352.7,350.33,351.25,55549.0,351.47,352.7,350.33,351.25,55549.0
2022-09-09 15:00:00,351.23,352.57,351.22,351.81,55484.0,351.23,352.57,351.22,351.81,55484.0
2022-09-09 15:30:00,351.83,352.6,348.39,348.51,310256.0,351.83,352.6,348.39,348.51,310256.0
2022-09-12 09:30:00,348.97,352.49,348.97,352.21,62748.0,348.97,352.49,348.97,352.21,62748.0
2022-09-12 10:00:00,352.19,353.26,351.51,351.95,59607.0,352.19,353.26,351.51,351.95,59607.0
2022-09-12 10:30:00,352.19,352.76,350.58,350.92,50010.0,352.19,352.76,350.58,350.92,50010.0
2022-09-12 11:00:00,350.86,351.68,350.34,351.56,38065.0,350.86,351.68,350.34,351.56,38065.0
2022-09-12 11:30:00,351.65,351.7,348.06,348.97,41790.0,351.65,351.7,348.06,348.97,41790.0
2022-09-12 12:00:00,348.84,350.92,348.84,350.75,34418.0,348.84,350.92,348.84,350.75,34418.0
2022-09-12 12:30:00,350.9,352.7,350.5,352.26,46667.0,350.9,352.7,350.5,352.26,46667.0
2022-09-12 13:00:00,352.2,352.37,351.4,352.16,16138.0,352.2,352.37,351.4,352.16,16138.0
2022-09-12 13:30:00,351.95,352.18,351.28,351.43,10952.0,351.95,352.18,351.28,351.43,10952.0
2022-09-12 14:00:00,351.38,351.38,349.73,350.05,48123.0,351.38,351.38,349.73,350.05,48123.0
2022-09-12 14:30:00,350.06,351.7,349.87,351.22,20363.0,350.06,351.7,349.87,351.22,20363.0
2022-09-12 15:00:00,351.3,352.22,350.95,351.67,33062.0,351.3,352.22,350.95,351.67,33062.0
2022-09-12 15:30:00,351.7,352.84,351.09,352.72,123830.0,351.7,352.84,351.09,352.72,123830.0
2022-09-13 09:30:00,343.37,346.21,341.51,343.71,107603.0,343.37,346.21,341.51,343.71,107603.0
2022-09-13 10:00:00,343.65,344.83,342.56,343.69,51264.0,343.65,344.83,342.56,343.69,51264.0
2022-09-13 10:30:00,343.51,344.17,340.15,340.48,56299.0,343.51,344.17,340.15,340.48,56299.0
2022-09-13 11:00:00,340.33,340.9,338.9,339.66,70598.0,340.33,340.9,338.9,339.66,70598.0
2022-09-13 11:30:00,339.69,340.48,339.2,339.66,21606.0,339.69,340.48,339.2,339.66,21606.0
2022-09-13 12:00:00,339.46,340.91,339.38,340.31,21474.0,339.46,340.91,339.38,340.31,21474.0
2022-09-13 12:30:00,340.25,341.64,339.9,340.95,15832.0,340.25,341.64,339.9,340.95,15832.0
2022-09-13 13:00:00,340.94,341.78,340.53,341.78,18244.0,340.94,341.78,340.53,341.78,18244.0
2022-09-13 13:30:00,341.63,342.73,340.77,340.8,31461.0,341.63,342.73,340.77,340.8,31461.0
2022-09-13 14:00:00,340.9,340.96,339.37,339.53,23149.0,340.9,340.96,339.37,339.53,23149.0
2022-09-13 14:30:00,339.56,339.57,337.26,338.39,39823.0,339.56,339.57,337.26,338.39,39823.0
2022-09-13 15:00:00,338.33,338.33,336.8,337.0,39966.0,338.33,338.33,336.8,337.0,39966.0
2022-09-13 15:30:00,336.84,338.2,335.37,337.19,163317.0,336.84,338.2,335.37,337.19,163317.0
2022-09-14 09:30:00,339.04,339.15,335.39,338.6,61101.0,339.04,339.15,335.39,338.6,61101.0
2022-09-14 10:00:00,338.86,339.67,335.86,335.86,34000.0,338.86,339.67,335.86,335.86,34000.0
2022-09-14 10:30:00,335.5,339.56,335.44,339.42,40770.0,335.5,339.56,335.44,339.42,40770.0
2022-09-14 11:00:00,339.24,340.79,338.8,339.17,38272.0,339.24,340.79,338.8,339.17,38272.0
2022-09-14 11:30:00,338.89,343.37,338.89,342.72,87503.0,338.89,343.37,338.89,342.72,87503.0
2022-09-14 12:00:00,342.73,343.11,340.6,340.76,85998.0,342.73,343.11,340.6,340.76,85998.0
2022-09-14 12:30:00,340.85,342.48,340.74,341.05,32759.0,340.85,342.48,340.74,341.05,32759.0
2022-09-14 13:00:00,341.27,341.88,340.4,341.38,69345.0,341.27,341.88,340.4,341.38,69345.0
2022-09-14 13:30:00,341.33,341.41,338.62,338.99,39905.0,341.33,341.41,338.62,338.99,39905.0
2022-09-14 14:00:00,339.09,339.77,338.35,339.54,24623.0,339.09,339.77,338.35,339.54,24623.0
2022-09-14 14:30:00,339.54,340.3,339.13,339.69,41125.0,339.54,340.3,339.13,339.69,41125.0
2022-09-14 15:00:00,339.65,340.62,338.07,338.82,54614.0,339.65,340.62,338.07,338.82,54614.0
2022-09-14 15:30:00,338.75,343.24,338.24,343.08,129452.0,338.75,343.24,338.24,343.08,129452.0
2022-09-15 09:30:00,341.17,344.63,340.64,344.16,49834.0,341.17,344.63,340.64,344.16,49834.0
2022-09-15 10:00:00,344.21,345.1,341.51,341.51,49335.0,344.21,345.1,341.51,341.51,49335.0
2022-09-15 10:30:00,341.53,342.74,338.67,339.25,30624.0,341.53,342.74,338.67,339.25,30624.0
2022-09-15 11:00:00,338.83,339.54,337.03,339.31,31449.0,338.83,339.54,337.03,339.31,31449.0
2022-09-15 11:30:00,339.33,340.52,339.22,340.0,34986.0,339.33,340.52,339.22,340.0,34986.0
2022-09-15 12:00:00,340.26,340.8,338.36,339.11,22533.0,340.26,340.8,338.36,339.11,22533.0
2022-09-15 12:30:00,339.01,340.35,338.92,340.19,17555.0,339.01,340.35,338.92,340.19,17555.0
2022-09-15 13:00:00,340.22,342.23,340.22,341.52,20829.0,340.22,342.23,340.22,341.52,20829.0
2022-09-15 13:30:00,341.57,341.57,339.35,339.61,24926.0,341.57,341.57,339.35,339.61,24926.0
2022-09-15 14:00:00,339.56,339.56,337.57,338.35,32934.0,339.56,339.56,337.57,338.35,32934.0
2022-09-15 14:30:00,338.37,339.0,337.66,338.27,47014.0,338.37,339.0,337.66,338.27,47014.0
2022-09-15 15:00:00,338.11,338.37,336.57,336.95,40164.0,338.11,338.37,336.57,336.95,40164.0
2022-09-15 15:30:00,336.85,339.54,336.79,338.7,124801.0,336.85,339.54,336.79,338.7,124801.0
2022-09-16 09:30:00,331.71,334.17,330.16,331.6,119133.0,331.71,334.17,330.16,331.6,119133.0
2022-09-16 10:00:00,332.11,334.63,331.51,333.4,75427.0,332.11,334.63,331.51,333.4,75427.0
2022-09-16 10:30:00,333.92,336.56,333.61,334.13,33712.0,333.92,336.56,333.61,334.13,33712.0
2022-09-16 11:00:00,334.14,334.77,332.89,333.82,33166.0,334.14,334.77,332.89,333.82,33166.0
2022-09-16 11:30:00,333.74,335.65,332.88,335.4,24630.0,333.74,335.65,332.88,335.4,24630.0
2022-09-16 12:00:00,335.3,335.35,332.93,333.22,20824.0,335.3,335.35,332.93,333.22,20824.0
2022-09-16 12:30:00,333.34,334.38,333.07,334.26,18762.0,333.34,334.38,333.07,334.26,18762.0
2022-09-16 13:00:00,334.24,334.58,333.1,334.12,10766.0,334.24,334.58,333.1,334.12,10766.0
2022-09-16 13:30:00,334.61,334.83,333.27,333.5,20749.0,334.61,334.83,333.27,333.5,20749.0
2022-09-16 14:00:00,333.59,334.03,332.56,333.49,32734.0,333.59,334.03,332.56,333.49,32734.0
2022-09-16 14:30:00,333.84,333.86,332.51,332.83,33486.0,333.84,333.86,332.51,332.83,33486.0
2022-09-16 15:00:00,332.8,334.6,331.76,331.76,54628.0,332.8,334.6,331.76,331.76,54628.0
2022-09-16 15:30:00,331.72,333.82,331.0,333.25,176882.0,331.72,333.82,331.0,333.25,176882.0
2022-09-19 09:30:00,330.51,335.72,329.43,334.52,55486.0,330.51,335.72,329.43,334.52,55486.0
2022-09-19 10:00:00,334.64,337.45,333.93,336.7,50392.0,334.64,337.45,333.93,336.7,50392.0
2022-09-19 10:30:00,336.33,337.41,335.23,335.66,51963.0,336.33,337.41,335.23,335.66,51963.0
2022-09-19 11:00:00,335.69,337.1,334.97,335.27,25485.0,335.69,337.1,334.97,335.27,25485.0
2022-09-19 11:30:00,335.21,335.61,333.5,334.06,32745.0,335.21,335.61,333.5,334.06,32745.0
2022-09-19 12:00:00,333.99,334.73,332.16,332.97,78580.0,333.99,334.73,332.16,332.97,78580.0
2022-09-19 12:30:00,332.75,334.83,332.75,334.59,52023.0,332.75,334.83,332.75,334.59,52023.0
2022-09-19 13:00:00,334.62,334.9,333.81,334.8,27651.0,334.62,334.9,333.81,334.8,27651.0
2022-09-19 13:30:00,334.64,334.81,333.43,334.2,35166.0,334.64,334.81,333.43,334.2,35166.0
2022-09-19 14:00:00,334.37,334.61,333.4,334.17,19196.0,334.37,334.61,333.4,334.17,19196.0
2022-09-19 14:30:00,334.01,335.11,334.01,334.97,14557.0,334.01,335.11,334.01,334.97,14557.0
2022-09-19 15:00:00,335.25,336.76,335.25,336.44,42460.0,335.25,336.76,335.25,336.44,42460.0
2022-09-19 15:30:00,336.76,337.34,336.03,337.12,120708.0,336.76,337.34,336.03,337.12,120708.0
2022-09-20 09:30:00,334.08,335.67,329.45,332.16,69393.0,334.08,335.67,329.45,332.16,69393.0
2022-09-20 10:00:00,332.49,333.49,331.2,333.05,26141.0,332.49,333.49,331.2,333.05,26141.0
2022-09-20 10:30:00,333.19,333.51,331.71,333.12,16286.0,333.19,333.51,331.71,333.12,16286.0
2022-09-20 11:00:00,333.16,333.9,332.25,333.4,16302.0,333.16,333.9,332.25,333.4,16302.0
2022-09-20 11:30:00,333.62,334.97,333.33,334.38,17154.0,333.62,334.97,333.33,334.38,17154.0
2022-09-20 12:00:00,334.42,334.61,333.0,333.43,14811.0,334.42,334.61,333.0,333.43,14811.0
2022-09-20 12:30:00,333.29,333.29,331.53,331.71,16323.0,333.29,333.29,331.53,331.71,16323.0
2022-09-20 13:00:00,331.64,331.75,330.0,330.18,13684.0,331.64,331.75,330.0,330.18,13684.0
2022-09-20 13:30:00,330.0,330.0,328.2,328.25,23306.0,330.0,330.0,328.2,328.25,23306.0
2022-09-20 14:00:00,328.28,330.91,327.8,330.68,45187.0,328.28,330.91,327.8,330.68,45187.0
2022-09-20 14:30:00,330.58,331.95,330.18,331.5,30864.0,330.58,331.95,330.18,331.5,30864.0
2022-09-20 15:00:00,331.65,333.09,331.3,332.7,25396.0,331.65,333.09,331.3,332.7,25396.0
2022-09-20 15:30:00,332.59,333.77,331.37,331.56,95596.0,332.59,333.77,331.37,331.56,95596.0
2022-09-21 09:30:00,334.13,334.13,330.66,333.22,70748.0,334.13,334.13,330.66,333.22,70748.0
2022-09-21 10:00:00,333.19,333.27,330.75,333.1,31274.0,333.19,333.27,330.75,333.1,31274.0
2022-09-21 10:30:00,332.86,332.91,331.4,332.3,15552.0,332.86,332.91,331.4,332.3,15552.0
2022-09-21 11:00:00,332.42,332.58,331.42,332.58,12480.0,332.42,332.58,331.42,332.58,12480.0
2022-09-21 11:30:00,332.76,333.0,330.87,331.24,15672.0,332.76,333.0,330.87,331.24,15672.0
2022-09-21 12:00:00,331.13,331.39,330.61,330.84,14343.0,331.13,331.39,330.61,330.84,14343.0
2022-09-21 12:30:00,330.84,331.22,330.36,330.36,25363.0,330.84,331.22,330.36,330.36,25363.0
2022-09-21 13:00:00,330.48,330.55,328.51,329.27,22234.0,330.48,330.55,328.51,329.27,22234.0
2022-09-21 13:30:00,329.18,330.87,328.83,330.87,29127.0,329.18,330.87,328.83,330.87,29127.0
2022-09-21 14:00:00,330.45,330.6,323.36,326.44,97623.0,330.45,330.6,323.36,326.44,97623.0
2022-09-21 14:30:00,325.93,332.49,325.0,329.81,98180.0,325.93,332.49,325.0,329.81,98180.0
2022-09-21 15:00:00,330.0,330.3,323.28,323.54,80270.0,330.0,330.3,323.28,323.54,80270.0
2022-09-21 15:30:00,323.36,324.02,317.9,318.21,278509.0,323.36,324.02,317.9,318.21,278509.0
2022-09-22 09:30:00,318.06,318.28,311.29,312.63,132771.0,318.06,318.28,311.29,312.63,132771.0
2022-09-22 10:00:00,312.87,314.19,311.63,311.94,72921.0,312.87,314.19,311.63,311.94,72921.0
2022-09-22 10:30:00,311.81,313.19,310.63,310.79,54623.0,311.81,313.19,310.63,310.79,54623.0
2022-09-22 11:00:00,310.78,312.43,309.42,311.08,83273.0,310.78,312.43,309.42,311.08,83273.0
2022-09-22 11:30:00,311.37,311.83,309.59,310.17,61506.0,311.37,311.83,309.59,310.17,61506.0
2022-09-22 12:00:00,310.46,310.6,308.7,309.47,64736.0,310.46,310.6,308.7,309.47,64736.0
2022-09-22 12:30:00,309.41,310.89,309.03,310.12,54181.0,309.41,310.89,309.03,310.12,54181.0
2022-09-22 13:00:00,310.12,310.36,307.99,308.72,34777.0,310.12,310.36,307.99,308.72,34777.0
2022-09-22 13:30:00,308.82,309.83,307.66,309.44,48578.0,308.82,309.83,307.66,309.44,48578.0
2022-09-22 14:00:00,309.63,310.11,306.96,307.57,65108.0,309.63,310.11,306.96,307.57,65108.0
2022-09-22 14:30:00,307.35,308.01,306.65,307.46,24433.0,307.35,308.01,306.65,307.46,24433.0
2022-09-22 15:00:00,307.82,309.33,307.09,308.69,43679.0,307.82,309.33,307.09,308.69,43679.0
2022-09-22 15:30:00,308.66,309.32,306.02,306.13,152847.0,308.66,309.32,306.02,306.13,152847.0
2022-09-23 09:30:00,302.96,303.5,297.83,297.98,204770.0,302.96,303.5,297.83,297.98,204770.0
2022-09-23 10:00:00,298.28,300.3,298.0,300.09,47908.0,298.28,300.3,298.0,300.09,47908.0
2022-09-23 10:30:00,299.77,300.11,296.71,296.71,39752.0,299.77,300.11,296.71,296.71,39752.0
2022-09-23 11:00:00,296.84,298.28,296.01,296.55,61704.0,296.84,298.28,296.01,296.55,61704.0
2022-09-23 11:30:00,296.67,297.24,294.93,295.04,46070.0,296.67,297.24,294.93,295.04,46070.0
2022-09-23 12:00:00,294.97,294.98,291.48,292.59,106242.0,294.97,294.98,291.48,292.59,106242.0
2022-09-23 12:30:00,292.62,293.4,291.62,292.82,77462.0,292.62,293.4,291.62,292.82,77462.0
2022-09-23 13:00:00,292.73,293.15,291.59,291.61,61675.0,292.73,293.15,291.59,291.61,61675.0
2022-09-23 13:30:00,291.53,292.3,291.17,291.31,46942.0,291.53,292.3,291.17,291.31,46942.0
2022-09-23 14:00:00,291.2,291.7,289.26,290.12,60535.0,291.2,291.7,289.26,290.12,60535.0
2022-09-23 14:30:00,290.1,290.5,289.38,289.61,46165.0,290.1,290.5,289.38,289.61,46165.0
2022-09-23 15:00:00,289.66,291.96,289.56,291.52,69452.0,289.66,291.96,289.56,291.52,69452.0
2022-09-23 15:30:00,291.58,294.04,291.51,292.88,229108.0,291.58,294.04,291.51,292.88,229108.0
2022-09-26 09:30:00,292.26,298.73,291.87,298.42,88197.0,292.26,298.73,291.87,298.42,88197.0
2022-09-26 10:00:00,298.4,300.79,297.51,300.05,63676.0,298.4,300.79,297.51,300.05,63676.0
2022-09-26 10:30:00,299.75,299.85,296.32,297.67,45220.0,299.75,299.85,296.32,297.67,45220.0
2022-09-26 11:00:00,297.95,298.13,295.77,296.28,29778.0,297.95,298.13,295.77,296.28,29778.0
2022-09-26 11:30:00,296.23,298.15,295.86,297.81,39354.0,296.23,298.15,295.86,297.81,39354.0
2022-09-26 12:00:00,297.94,297.94,295.45,295.6,31200.0,297.94,297.94,295.45,295.6,31200.0
2022-09-26 12:30:00,295.6,296.61,294.85,296.44,28837.0,295.6,296.61,294.85,296.44,28837.0
2022-09-26 13:00:00,296.37,296.37,294.56,295.3,30680.0,296.37,296.37,294.56,295.3,30680.0
2022-09-26 13:30:00,295.61,297.0,295.13,295.54,47045.0,295.61,297.0,295.13,295.54,47045.0
2022-09-26 14:00:00,295.49,297.16,295.17,295.23,28942.0,295.49,297.16,295.17,295.23,28942.0
2022-09-26 14:30:00,295.23,297.12,295.09,296.62,38428.0,295.23,297.12,295.09,296.62,38428.0
2022-09-26 15:00:00,296.66,297.05,295.77,296.29,35440.0,296.66,297.05,295.77,296.29,35440.0
2022-09-26 15:30:00,296.15,296.48,294.44,294.71,148619.0,296.15,296.48,294.44,294.71,148619.0
2022-09-27 09:30:00,300.2,302.95,298.96,302.03,104652.0,300.2,302.95,298.96,302.03,104652.0
2022-09-27 10:00:00,302.02,302.78,299.26,301.49,66164.0,302.02,302.78,299.26,301.49,66164.0
2022-09-27 10:30:00,301.7,303.46,301.59,302.81,42744.0,301.7,303.46,301.59,302.81,42744.0
2022-09-27 11:00:00,302.87,303.18,298.45,298.45,47032.0,302.87,303.18,298.45,298.45,47032.0
2022-09-27 11:30:00,298.39,299.6,297.43,297.44,34368.0,298.39,299.6,297.43,297.44,34368.0
2022-09-27 12:00:00,297.4,297.5,294.56,295.36,47278.0,297.4,297.5,294.56,295.36,47278.0
2022-09-27 12:30:00,295.15,296.2,294.56,296.03,24650.0,295.15,296.2,294.56,296.03,24650.0
2022-09-27 13:00:00,295.69,296.0,294.69,295.91,23776.0,295.69,296.0,294.69,295.91,23776.0
2022-09-27 13:30:00,295.81,296.79,295.56,296.78,22148.0,295.81,296.79,295.56,296.78,22148.0
2022-09-27 14:00:00,296.73,297.52,295.81,296.46,26225.0,296.73,297.52,295.81,296.46,26225.0
2022-09-27 14:30:00,296.43,299.3,295.97,299.09,51328.0,296.43,299.3,295.97,299.09,51328.0
2022-09-27 15:00:00,299.12,299.87,297.64,299.24,70968.0,299.12,299.87,297.64,299.24,70968.0
2022-09-27 15:30:00,299.28,300.47,298.08,299.32,110199.0,299.28,300.47,298.08,299.32,110199.0
2022-09-28 09:30:00,300.1,302.14,298.54,301.18,72216.0,300.1,302.14,298.54,301.18,72216.0
2022-09-28 10:00:00,301.23,304.94,299.46,304.67,61680.0,301.23,304.94,299.46,304.67,61680.0
2022-09-28 10:30:00,304.57,305.52,303.91,304.24,36279.0,304.57,305.52,303.91,304.24,36279.0
2022-09-28 11:00:00,304.0,307.33,303.7,306.21,36790.0,304.0,307.33,303.7,306.21,36790.0
2022-09-28 11:30:00,306.29,307.5,305.09,307.29,33146.0,306.29,307.5,305.09,307.29,33146.0
2022-09-28 12:00:00,307.23,307.23,305.24,305.56,47977.0,307.23,307.23,305.24,305.56,47977.0
2022-09-28 12:30:00,305.54,306.03,304.95,305.83,23838.0,305.54,306.03,304.95,305.83,23838.0
2022-09-28 13:00:00,305.93,306.48,305.23,305.47,31009.0,305.93,306.48,305.23,305.47,31009.0
2022-09-28 13:30:00,305.49,306.13,305.1,305.87,26311.0,305.49,306.13,305.1,305.87,26311.0
2022-09-28 14:00:00,305.99,307.23,305.89,307.1,28995.0,305.99,307.23,305.89,307.1,28995.0
2022-09-28 14:30:00,307.19,308.87,307.14,308.56,48368.0,307.19,308.87,307.14,308.56,48368.0
2022-09-28 15:00:00,308.44,309.76,308.44,309.34,39728.0,308.44,309.76,308.44,309.34,39728.0
2022-09-28 15:30:00,309.33,310.89,309.2,309.33,134702.0,309.33,310.89,309.2,309.33,134702.0
2022-09-29 09:30:00,303.97,304.81,300.27,301.89,98154.0,303.97,304.81,300.27,301.89,98154.0
2022-09-29 10:00:00,302.1,302.69,299.71,300.52,47716.0,302.1,302.69,299.71,300.52,47716.0
2022-09-29 10:30:00,300.73,302.9,299.15,302.42,49971.0,300.73,302.9,299.15,302.42,49971.0
2022-09-29 11:00:00,302.29,303.82,301.67,302.72,42957.0,302.29,303.82,301.67,302.72,42957.0
2022-09-29 11:30:00,302.71,303.67,302.0,303.34,25241.0,302.71,303.67,302.0,303.34,25241.0
2022-09-29 12:00:00,303.43,303.59,300.77,301.13,22742.0,303.43,303.59,300.77,301.13,22742.0
2022-09-29 12:30:00,301.2,301.21,299.5,299.67,21107.0,301.2,301.21,299.5,299.67,21107.0
2022-09-29 13:00:00,299.67,299.8,298.76,299.03,19084.0,299.67,299.8,298.76,299.03,19084.0
2022-09-29 13:30:00,299.0,299.44,296.85,296.86,23230.0,299.0,299.44,296.85,296.86,23230.0
2022-09-29 14:00:00,297.01,298.42,296.45,297.37,99274.0,297.01,298.42,296.45,297.37,99274.0
2022-09-29 14:30:00,297.31,298.19,296.15,296.18,87880.0,297.31,298.19,296.15,296.18,87880.0
2022-09-29 15:00:00,296.14,298.04,296.14,297.82,32788.0,296.14,298.04,296.14,297.82,32788.0
2022-09-29 15:30:00,297.6,300.27,297.6,299.8,128019.0,297.6,300.27,297.6,299.8,128019.0
2022-09-30 09:30:00,285.11,286.21,277.5,282.42,681407.0,285.11,286.21,277.5,282.42,681407.0
2022-09-30 10:00:00,282.68,285.28,281.58,284.82,276758.0,282.68,285.28,281.58,284.82,276758.0
2022-09-30 10:30:00,285.11,287.48,284.45,285.27,206510.0,285.11,287.48,284.45,285.27,206510.0
2022-09-30 11:00:00,285.54,287.33,284.48,284.87,184003.0,285.54,287.33,284.48,284.87,184003.0
2022-09-30 11:30:00,285.0,285.7,283.04,283.63,173728.0,285.0,285.7,283.04,283.63,173728.0
2022-09-30 12:00:00,283.51,283.9,282.26,282.84,83143.0,283.51,283.9,282.26,282.84,83143.0
2022-09-30 12:30:00,283.05,285.08,282.88,284.34,131964.0,283.05,285.08,282.88,284.34,131964.0
2022-09-30 13:00:00,284.31,285.71,283.09,285.31,131228.0,284.31,285.71,283.09,285.31,131228.0
2022-09-30 13:30:00,285.33,285.33,283.07,283.69,67315.0,285.33,285.33,283.07,283.69,67315.0
2022-09-30 14:00:00,283.55,284.98,282.88,284.71,56464.0,283.55,284.98,282.88,284.71,56464.0
2022-09-30 14:30:00,284.92,285.55,282.13,282.35,58473.0,284.92,285.55,282.13,282.35,58473.0
2022-09-30 15:00:00,282.12,283.44,281.49,282.75,84895.0,282.12,283.44,281.49,282.75,84895.0
2022-09-30 15:30:00,282.84,283.6,279.27,279.56,255033.0,282.84,283.6,279.27,279.56,255033.0
2022-10-03 09:30:00,281.5,288.51,281.12,286.0,162231.0,281.5,288.51,281.12,286.0,162231.0
2022-10-03 10:00:00,286.21,290.77,286.1,290.35,99561.0,286.21,290.77,286.1,290.35,99561.0
2022-10-03 10:30:00,290.23,291.0,288.94,290.25,61664.0,290.23,291.0,288.94,290.25,61664.0
2022-10-03 11:00:00,290.25,292.56,290.13,291.26,56379.0,290.25,292.56,290.13,291.26,56379.0
2022-10-03 11:30:00,291.48,291.8,289.13,290.02,44711.0,291.48,291.8,289.13,290.02,44711.0
2022-10-03 12:00:00,290.08,291.57,290.08,290.8,35252.0,290.08,291.57,290.08,290.8,35252.0
2022-10-03 12:30:00,290.77,292.07,290.35,290.6,34941.0,290.77,292.07,290.35,290.6,34941.0
2022-10-03 13:00:00,290.71,294.13,290.71,294.0,49586.0,290.71,294.13,290.71,294.0,49586.0
2022-10-03 13:30:00,294.17,295.0,294.03,294.49,32553.0,294.17,295.0,294.03,294.49,32553.0
2022-10-03 14:00:00,294.4,295.45,293.92,295.21,67770.0,294.4,295.45,293.92,295.21,67770.0
2022-10-03 14:30:00,295.15,295.64,292.98,295.34,95302.0,295.15,295.64,292.98,295.34,95302.0
2022-10-03 15:00:00,295.23,295.49,292.72,294.21,63635.0,295.23,295.49,292.72,294.21,63635.0
2022-10-03 15:30:00,294.48,294.6,291.79,291.99,165452.0,294.48,294.6,291.79,291.99,165452.0
2022-10-04 09:30:00,302.02,305.6,301.67,305.19,177525.0,302.02,305.6,301.67,305.19,177525.0
2022-10-04 10:00:00,305.3,306.49,303.64,304.85,87957.0,305.3,306.49,303.64,304.85,87957.0
2022-10-04 10:30:00,304.7,307.03,303.84,306.44,41790.0,304.7,307.03,303.84,306.44,41790.0
2022-10-04 11:00:00,306.52,308.14,305.78,307.94,68100.0,306.52,308.14,305.78,307.94,68100.0
2022-10-04 11:30:00,308.06,308.34,306.42,307.99,37365.0,308.06,308.34,306.42,307.99,37365.0
2022-10-04 12:00:00,308.08,308.79,307.28,308.34,32332.0,308.08,308.79,307.28,308.34,32332.0
2022-10-04 12:30:00,308.47,308.97,306.32,306.7,31842.0,308.47,308.97,306.32,306.7,31842.0
2022-10-04 13:00:00,307.0,307.29,304.95,306.12,39872.0,307.0,307.29,304.95,306.12,39872.0
2022-10-04 13:30:00,306.19,307.8,306.01,307.32,27221.0,306.19,307.8,306.01,307.32,27221.0
2022-10-04 14:00:00,307.48,307.65,306.75,306.82,37218.0,307.48,307.65,306.75,306.82,37218.0
2022-10-04 14:30:00,306.61,308.89,306.56,308.2,40115.0,306.61,308.89,306.56,308.2,40115.0
2022-10-04 15:00:00,308.14,308.21,306.51,306.99,49100.0,308.14,308.21,306.51,306.99,49100.0
2022-10-04 15:30:00,306.94,308.01,306.3,307.8,172671.0,306.94,308.01,306.3,307.8,172671.0
2022-10-05 09:30:00,303.85,306.68,303.1,305.46,60952.0,303.85,306.68,303.1,305.46,60952.0
2022-10-05 10:00:00,305.34,305.34,302.55,302.75,70572.0,305.34,305.34,302.55,302.75,70572.0
2022-10-05 10:30:00,302.51,303.58,301.76,302.29,36718.0,302.51,303.58,301.76,302.29,36718.0
2022-10-05 11:00:00,301.98,303.42,301.67,303.01,60190.0,301.98,303.42,301.67,303.01,60190.0
2022-10-05 11:30:00,303.14,304.04,302.66,303.78,22832.0,303.14,304.04,302.66,303.78,22832.0
2022-10-05 12:00:00,304.06,305.75,303.0,304.8,35942.0,304.06,305.75,303.0,304.8,35942.0
2022-10-05 12:30:00,304.89,306.85,304.07,305.93,25068.0,304.89,306.85,304.07,305.93,25068.0
2022-10-05 13:00:00,305.91,307.7,305.89,306.49,39597.0,305.91,307.7,305.89,306.49,39597.0
2022-10-05 13:30:00,306.42,307.02,305.65,305.69,21238.0,306.42,307.02,305.65,305.69,21238.0
2022-10-05 14:00:00,305.58,306.4,305.58,306.25,26210.0,305.58,306.4,305.58,306.25,26210.0
2022-10-05 14:30:00,306.4,308.54,306.15,308.44,32963.0,306.4,308.54,306.15,308.44,32963.0
2022-10-05 15:00:00,308.59,310.59,308.57,310.0,59777.0,308.59,310.59,308.57,310.0,59777.0
2022-10-05 15:30:00,310.17,311.55,309.6,309.83,232828.0,310.17,311.55,309.6,309.83,232828.0
2022-10-06 09:30:00,308.02,316.27,308.02,313.88,89993.0,308.02,316.27,308.02,313.88,89993.0
2022-10-06 10:00:00,313.51,314.13,310.27,311.55,48952.0,313.51,314.13,310.27,311.55,48952.0
2022-10-06 10:30:00,311.18,314.95,311.14,314.52,45749.0,311.18,314.95,311.14,314.52,45749.0
2022-10-06 11:00:00,314.77,315.79,313.91,315.59,62475.0,314.77,315.79,313.91,315.59,62475.0
2022-10-06 11:30:00,315.32,315.84,313.69,313.83,32934.0,315.32,315.84,313.69,313.83,32934.0
2022-10-06 12:00:00,313.79,314.08,311.94,313.77,29487.0,313.79,314.08,311.94,313.77,29487.0
2022-10-06 12:30:00,313.65,314.84,313.19,313.68,11771.0,313.65,314.84,313.19,313.68,11771.0
2022-10-06 13:00:00,313.78,314.76,313.06,314.31,15993.0,313.78,314.76,313.06,314.31,15993.0
2022-10-06 13:30:00,314.2,314.2,313.0,313.77,9875.0,314.2,314.2,313.0,313.77,9875.0
2022-10-06 14:00:00,313.71,313.83,311.95,312.02,11767.0,313.71,313.83,311.95,312.02,11767.0
2022-10-06 14:30:00,312.1,312.4,310.42,310.89,20541.0,312.1,312.4,310.42,310.89,20541.0
2022-10-06 15:00:00,311.0,311.21,310.13,311.18,19192.0,311.0,311.21,310.13,311.18,19192.0
2022-10-06 15:30:00,311.04,311.34,309.75,310.47,111597.0,311.04,311.34,309.75,310.47,111597.0
2022-10-07 09:30:00,303.82,306.44,301.77,302.04,51475.0,303.82,306.44,301.77,302.04,51475.0
2022-10-07 10:00:00,302.13,303.67,301.71,302.73,43918.0,302.13,303.67,301.71,302.73,43918.0
2022-10-07 10:30:00,302.79,303.63,301.16,302.39,51044.0,302.79,303.63,301.16,302.39,51044.0
2022-10-07 11:00:00,302.65,303.63,301.41,301.69,20991.0,302.65,303.63,301.41,301.69,20991.0
2022-10-07 11:30:00,301.72,302.04,299.08,299.73,34250.0,301.72,302.04,299.08,299.73,34250.0
2022-10-07 12:00:00,299.68,300.46,299.18,299.78,42059.0,299.68,300.46,299.18,299.78,42059.0
2022-10-07 12:30:00,299.88,299.89,298.11,299.36,29902.0,299.88,299.89,298.11,299.36,29902.0
2022-10-07 13:00:00,299.35,300.84,298.8,299.84,17952.0,299.35,300.84,298.8,299.84,17952.0
2022-10-07 13:30:00,299.75,300.23,298.94,299.13,23760.0,299.75,300.23,298.94,299.13,23760.0
2022-10-07 14:00:00,299.09,300.2,298.39,298.5,26897.0,299.09,300.2,298.39,298.5,26897.0
2022-10-07 14:30:00,298.53,298.82,297.78,298.01,42608.0,298.53,298.82,297.78,298.01,42608.0
2022-10-07 15:00:00,298.13,298.91,297.05,297.09,41358.0,298.13,298.91,297.05,297.09,41358.0
2022-10-07 15:30:00,297.0,298.74,296.47,298.07,200424.0,297.0,298.74,296.47,298.07,200424.0
2022-10-10 09:30:00,297.86,297.9,291.28,292.37,68796.0,297.86,297.9,291.28,292.37,68796.0
2022-10-10 10:00:00,292.16,295.21,291.68,294.17,38908.0,292.16,295.21,291.68,294.17,38908.0
2022-10-10 10:30:00,293.88,294.52,288.8,289.24,48199.0,293.88,294.52,288.8,289.24,48199.0
2022-10-10 11:00:00,289.03,289.95,288.34,289.0,35197.0,289.03,289.95,288.34,289.0,35197.0
2022-10-10 11:30:00,289.01,291.05,288.47,290.28,45251.0,289.01,291.05,288.47,290.28,45251.0
2022-10-10 12:00:00,290.24,290.56,287.6,287.72,19409.0,290.24,290.56,287.6,287.72,19409.0
2022-10-10 12:30:00,287.8,288.2,287.11,287.72,23439.0,287.8,288.2,287.11,287.72,23439.0
2022-10-10 13:00:00,287.6,287.6,286.55,286.9,32229.0,287.6,287.6,286.55,286.9,32229.0
2022-10-10 13:30:00,286.82,291.32,286.76,290.31,37816.0,286.82,291.32,286.76,290.31,37816.0
2022-10-10 14:00:00,290.21,290.25,288.73,289.88,36260.0,290.21,290.25,288.73,289.88,36260.0
2022-10-10 14:30:00,289.69,291.2,289.35,289.71,33399.0,289.69,291.2,289.35,289.71,33399.0
2022-10-10 15:00:00,289.85,291.63,289.38,290.15,33087.0,289.85,291.63,289.38,290.15,33087.0
2022-10-10 15:30:00,290.16,291.53,289.6,289.73,151241.0,290.16,291.53,289.6,289.73,151241.0
2022-10-11 09:30:00,296.65,296.93,288.54,288.75,185747.0,296.65,296.93,288.54,288.75,185747.0
2022-10-11 10:00:00,288.6,292.4,287.83,289.73,78023.0,288.6,292.4,287.83,289.73,78023.0
2022-10-11 10:30:00,289.77,292.75,289.17,290.76,53834.0,289.77,292.75,289.17,290.76,53834.0
2022-10-11 11:00:00,290.82,294.11,290.77,292.65,59272.0,290.82,294.11,290.77,292.65,59272.0
2022-10-11 11:30:00,292.83,296.6,292.8,296.23,97666.0,292.83,296.6,292.8,296.23,97666.0
2022-10-11 12:00:00,296.18,301.12,295.4,300.09,127253.0,296.18,301.12,295.4,300.09,127253.0
2022-10-11 12:30:00,300.1,304.28,300.06,302.96,158806.0,300.1,304.28,300.06,302.96,158806.0
2022-10-11 13:00:00,302.96,302.96,299.67,300.02,93939.0,302.96,302.96,299.67,300.02,93939.0
2022-10-11 13:30:00,299.9,300.13,298.4,299.13,80333.0,299.9,300.13,298.4,299.13,80333.0
2022-10-11 14:00:00,299.08,299.75,297.8,298.6,82092.0,299.08,299.75,297.8,298.6,82092.0
2022-10-11 14:30:00,298.6,300.13,295.11,295.38,138669.0,298.6,300.13,295.11,295.38,138669.0
2022-10-11 15:00:00,295.12,295.66,293.46,294.93,90535.0,295.12,295.66,293.46,294.93,90535.0
2022-10-11 15:30:00,294.83,296.27,294.21,295.66,271814.0,294.83,296.27,294.21,295.66,271814.0
2022-10-12 09:30:00,298.85,302.61,297.18,302.03,128108.0,298.85,302.61,297.18,302.03,128108.0
2022-10-12 10:00:00,302.23,302.87,295.08,296.02,56813.0,302.23,302.87,295.08,296.02,56813.0
2022-10-12 10:30:00,296.06,296.41,293.4,293.7,47021.0,296.06,296.41,293.4,293.7,47021.0
2022-10-12 11:00:00,293.85,295.88,293.7,294.89,66306.0,293.85,295.88,293.7,294.89,66306.0
2022-10-12 11:30:00,295.06,295.15,293.7,294.23,36428.0,295.06,295.15,293.7,294.23,36428.0
2022-10-12 12:00:00,294.24,295.11,293.13,293.43,22454.0,294.24,295.11,293.13,293.43,22454.0
2022-10-12 12:30:00,292.99,294.73,292.12,294.6,51090.0,292.99,294.73,292.12,294.6,51090.0
2022-10-12 13:00:00,294.6,294.91,293.96,294.71,47074.0,294.6,294.91,293.96,294.71,47074.0
2022-10-12 13:30:00,294.62,294.85,293.96,294.33,59169.0,294.62,294.85,293.96,294.33,59169.0
2022-10-12 14:00:00,294.45,296.89,294.38,296.0,112113.0,294.45,296.89,294.38,296.0,112113.0
2022-10-12 14:30:00,296.22,297.15,295.51,295.56,60128.0,296.22,297.15,295.51,295.56,60128.0
2022-10-12 15:00:00,295.62,296.93,295.51,296.43,72681.0,295.62,296.93,295.51,296.43,72681.0
2022-10-12 15:30:00,296.42,297.1,295.31,295.55,219366.0,296.42,297.1,295.31,295.55,219366.0
2022-10-13 09:30:00,285.5,286.59,279.1,284.56,164020.0,285.5,286.59,279.1,284.56,164020.0
2022-10-13 10:00:00,284.94,285.63,281.31,282.16,74213.0,284.94,285.63,281.31,282.16,74213.0
2022-10-13 10:30:00,282.02,287.88,281.79,285.96,68431.0,282.02,287.88,281.79,285.96,68431.0
2022-10-13 11:00:00,285.85,296.43,285.44,294.27,72685.0,285.85,296.43,285.44,294.27,72685.0
2022-10-13 11:30:00,294.69,298.99,293.36,296.25,58768.0,294.69,298.99,293.36,296.25,58768.0
2022-10-13 12:00:00,296.58,297.68,294.3,295.07,37286.0,296.58,297.68,294.3,295.07,37286.0
2022-10-13 12:30:00,294.77,296.52,294.59,295.89,27149.0,294.77,296.52,294.59,295.89,27149.0
2022-10-13 13:00:00,295.95,298.85,295.81,298.66,34479.0,295.95,298.85,295.81,298.66,34479.0
2022-10-13 13:30:00,298.45,299.58,296.17,296.27,33975.0,298.45,299.58,296.17,296.27,33975.0
2022-10-13 14:00:00,296.24,296.42,293.42,293.42,24332.0,296.24,296.42,293.42,293.42,24332.0
2022-10-13 14:30:00,293.55,296.23,293.51,296.01,44003.0,293.55,296.23,293.51,296.01,44003.0
2022-10-13 15:00:00,295.32,297.19,295.08,295.5,30063.0,295.32,297.19,295.08,295.5,30063.0
2022-10-13 15:30:00,295.38,295.85,294.01,294.46,108208.0,295.38,295.85,294.01,294.46,108208.0
2022-10-14 09:30:00,300.27,304.0,294.9,295.44,135743.0,300.27,304.0,294.9,295.44,135743.0
2022-10-14 10:00:00,295.15,295.15,289.28,290.81,50937.0,295.15,295.15,289.28,290.81,50937.0
2022-10-14 10:30:00,290.46,291.5,287.71,289.75,45222.0,290.46,291.5,287.71,289.75,45222.0
2022-10-14 11:00:00,289.89,291.7,289.35,291.7,56865.0,289.89,291.7,289.35,291.7,56865.0
2022-10-14 11:30:00,291.33,291.65,289.24,289.26,59329.0,291.33,291.65,289.24,289.26,59329.0
2022-10-14 12:00:00,288.87,289.4,286.28,288.53,53518.0,288.87,289.4,286.28,288.53,53518.0
2022-10-14 12:30:00,288.5,289.76,287.98,288.41,43543.0,288.5,289.76,287.98,288.41,43543.0
2022-10-14 13:00:00,288.32,289.43,287.7,289.04,39909.0,288.32,289.43,287.7,289.04,39909.0
2022-10-14 13:30:00,289.08,290.09,289.08,290.09,30606.0,289.08,290.09,289.08,290.09,30606.0
2022-10-14 14:00:00,289.82,290.0,288.16,289.0,35445.0,289.82,290.0,288.16,289.0,35445.0
2022-10-14 14:30:00,289.0,290.23,288.93,290.23,33269.0,289.0,290.23,288.93,290.23,33269.0
2022-10-14 15:00:00,290.26,291.07,289.55,290.94,93991.0,290.26,291.07,289.55,290.94,93991.0
2022-10-14 15:30:00,290.91,290.91,288.55,288.78,153329.0,290.91,290.91,288.55,288.78,153329.0
2022-10-17 09:30:00,295.67,297.26,293.31,295.65,80147.0,295.67,297.26,293.31,295.65,80147.0
2022-10-17 10:00:00,296.12,297.35,294.67,295.34,70863.0,296.12,297.35,294.67,295.34,70863.0
2022-10-17 10:30:00,295.46,297.42,293.75,294.5,85928.0,295.46,297.42,293.75,294.5,85928.0
2022-10-17 11:00:00,294.62,297.99,294.25,297.99,57342.0,294.62,297.99,294.25,297.99,57342.0
2022-10-17 11:30:00,298.0,300.53,297.75,299.99,47520.0,298.0,300.53,297.75,299.99,47520.0
2022-10-17 12:00:00,300.0,300.25,298.68,299.19,43288.0,300.0,300.25,298.68,299.19,43288.0
2022-10-17 12:30:00,299.29,299.48,297.8,297.8,30720.0,299.29,299.48,297.8,297.8,30720.0
2022-10-17 13:00:00,297.82,298.77,297.0,298.05,19200.0,297.82,298.77,297.0,298.05,19200.0
2022-10-17 13:30:00,297.99,299.74,297.99,299.34,24584.0,297.99,299.74,297.99,299.34,24584.0
2022-10-17 14:00:00,299.35,299.98,297.26,297.43,69455.0,299.35,299.98,297.26,297.43,69455.0
2022-10-17 14:30:00,297.67,297.91,296.83,297.3,28133.0,297.67,297.91,296.83,297.3,28133.0
2022-10-17 15:00:00,297.14,298.17,295.5,297.47,66520.0,297.14,298.17,295.5,297.47,66520.0
2022-10-17 15:30:00,297.47,298.31,297.06,297.71,158911.0,297.47,298.31,297.06,297.71,158911.0
2022-10-18 09:30:00,307.74,308.88,302.56,303.19,94653.0,307.74,308.88,302.56,303.19,94653.0
2022-10-18 10:00:00,303.4,303.4,299.31,299.31,41763.0,303.4,303.4,299.31,299.31,41763.0
2022-10-18 10:30:00,299.55,300.92,298.0,300.19,34962.0,299.55,300.92,298.0,300.19,34962.0
2022-10-18 11:00:00,300.34,301.54,296.4,297.19,44014.0,300.34,301.54,296.4,297.19,44014.0
2022-10-18 11:30:00,297.04,297.3,294.77,296.56,26345.0,297.04,297.3,294.77,296.56,26345.0
2022-10-18 12:00:00,296.48,298.42,295.69,297.05,42231.0,296.48,298.42,295.69,297.05,42231.0
2022-10-18 12:30:00,297.14,298.67,296.38,296.74,42874.0,297.14,298.67,296.38,296.74,42874.0
2022-10-18 13:00:00,296.94,297.11,295.58,297.05,29294.0,296.94,297.11,295.58,297.05,29294.0
2022-10-18 13:30:00,296.86,297.61,296.52,297.05,21600.0,296.86,297.61,296.52,297.05,21600.0
2022-10-18 14:00:00,297.05,297.74,295.87,297.65,25810.0,297.05,297.74,295.87,297.65,25810.0
2022-10-18 14:30:00,297.61,297.76,294.26,295.56,38522.0,297.61,297.76,294.26,295.56,38522.0
2022-10-18 15:00:00,295.59,296.25,294.61,295.97,47469.0,295.59,296.25,294.61,295.97,47469.0
2022-10-18 15:30:00,295.97,297.89,295.86,297.74,125661.0,295.97,297.89,295.86,297.74,125661.0
2022-10-19 09:30:00,294.81,302.08,294.3,300.29,89547.0,294.81,302.08,294.3,300.29,89547.0
2022-10-19 10:00:00,300.5,303.74,298.6,303.53,92798.0,300.5,303.74,298.6,303.53,92798.0
2022-10-19 10:30:00,303.38,304.07,300.76,300.76,73936.0,303.38,304.07,300.76,300.76,73936.0
2022-10-19 11:00:00,300.75,304.5,300.63,303.53,71808.0,300.75,304.5,300.63,303.53,71808.0
2022-10-19 11:30:00,303.3,303.6,301.91,302.41,39975.0,303.3,303.6,301.91,302.41,39975.0
2022-10-19 12:00:00,302.34,302.34,298.31,298.44,103325.0,302.34,302.34,298.31,298.44,103325.0
2022-10-19 12:30:00,298.32,298.64,295.55,295.99,53830.0,298.32,298.64,295.55,295.99,53830.0
2022-10-19 13:00:00,295.92,296.24,293.76,295.13,36136.0,295.92,296.24,293.76,295.13,36136.0
2022-10-19 13:30:00,295.1,295.66,294.03,294.46,28688.0,295.1,295.66,294.03,294.46,28688.0
2022-10-19 14:00:00,294.43,296.63,294.01,296.49,71223.0,294.43,296.63,294.01,296.49,71223.0
2022-10-19 14:30:00,296.43,296.74,295.32,295.49,40303.0,296.43,296.74,295.32,295.49,40303.0
2022-10-19 15:00:00,295.48,297.16,295.24,295.93,37510.0,295.48,297.16,295.24,295.93,37510.0
2022-10-19 15:30:00,295.85,297.01,295.29,296.89,119839.0,295.85,297.01,295.29,296.89,119839.0
2022-10-20 09:30:00,296.53,300.63,295.34,299.72,62106.0,296.53,300.63,295.34,299.72,62106.0
2022-10-20 10:00:00,299.72,303.93,299.13,302.63,51753.0,299.72,303.93,299.13,302.63,51753.0
2022-10-20 10:30:00,302.99,303.18,300.04,301.1,43579.0,302.99,303.18,300.04,301.1,43579.0
2022-10-20 11:00:00,301.11,301.69,299.36,299.82,37939.0,301.11,301.69,299.36,299.82,37939.0
2022-10-20 11:30:00,299.83,301.28,299.36,299.44,67747.0,299.83,301.28,299.36,299.44,67747.0
2022-10-20 12:00:00,299.43,299.43,293.82,294.24,63061.0,299.43,299.43,293.82,294.24,63061.0
2022-10-20 12:30:00,294.05,294.72,291.28,292.81,50866.0,294.05,294.72,291.28,292.81,50866.0
2022-10-20 13:00:00,293.0,293.18,290.2,292.45,52877.0,293.0,293.18,290.2,292.45,52877.0
2022-10-20 13:30:00,292.26,292.34,290.54,291.93,33914.0,292.26,292.34,290.54,291.93,33914.0
2022-10-20 14:00:00,291.92,292.43,291.01,292.36,37329.0,291.92,292.43,291.01,292.36,37329.0
2022-10-20 14:30:00,292.21,293.75,291.81,293.46,59334.0,292.21,293.75,291.81,293.46,59334.0
2022-10-20 15:00:00,293.46,294.4,292.86,293.53,53402.0,293.46,294.4,292.86,293.53,53402.0
2022-10-20 15:30:00,293.53,294.2,292.61,293.13,130711.0,293.53,294.2,292.61,293.13,130711.0
2022-10-21 09:30:00,291.46,294.5,289.01,293.88,104071.0,291.46,294.5,289.01,293.88,104071.0
2022-10-21 10:00:00,293.99,297.51,291.9,291.9,63891.0,293.99,297.51,291.9,291.9,63891.0
2022-10-21 10:30:00,291.82,292.96,290.14,291.55,56202.0,291.82,292.96,290.14,291.55,56202.0
2022-10-21 11:00:00,291.33,293.89,290.66,293.82,44291.0,291.33,293.89,290.66,293.82,44291.0
2022-10-21 11:30:00,293.66,295.0,292.47,293.07,31148.0,293.66,295.0,292.47,293.07,31148.0
2022-10-21 12:00:00,293.68,294.5,292.54,292.6,25738.0,293.68,294.5,292.54,292.6,25738.0
2022-10-21 12:30:00,292.53,293.9,292.02,292.91,26989.0,292.53,293.9,292.02,292.91,26989.0
2022-10-21 13:00:00,292.92,294.17,292.83,293.32,17299.0,292.92,294.17,292.83,293.32,17299.0
2022-10-21 13:30:00,293.26,294.61,293.1,294.52,21769.0,293.26,294.61,293.1,294.52,21769.0
2022-10-21 14:00:00,294.64,295.69,294.05,294.16,43465.0,294.64,295.69,294.05,294.16,43465.0
2022-10-21 14:30:00,294.16,294.59,293.71,294.35,45589.0,294.16,294.59,293.71,294.35,45589.0
2022-10-21 15:00:00,294.36,297.49,293.74,297.31,59960.0,294.36,297.49,293.74,297.31,59960.0
2022-10-21 15:30:00,297.31,299.13,297.3,298.58,170790.0,297.31,299.13,297.3,298.58,170790.0
2022-10-24 09:30:00,299.84,299.84,294.4,296.2,107263.0,299.84,299.84,294.4,296.2,107263.0
2022-10-24 10:00:00,295.63,295.64,287.64,288.99,84507.0,295.63,295.64,287.64,288.99,84507.0
2022-10-24 10:30:00,289.04,291.6,288.06,291.6,55437.0,289.04,291.6,288.06,291.6,55437.0
2022-10-24 11:00:00,291.49,293.39,290.32,293.05,58866.0,291.49,293.39,290.32,293.05,58866.0
2022-10-24 11:30:00,292.77,295.49,292.15,295.49,36537.0,292.77,295.49,292.15,295.49,36537.0
2022-10-24 12:00:00,295.46,296.78,294.36,295.67,48406.0,295.46,296.78,294.36,295.67,48406.0
2022-10-24 12:30:00,295.79,296.65,295.01,295.61,30177.0,295.79,296.65,295.01,295.61,30177.0
2022-10-24 13:00:00,295.34,296.23,294.71,294.87,25790.0,295.34,296.23,294.71,294.87,25790.0
2022-10-24 13:30:00,294.7,295.1,293.7,293.89,33503.0,294.7,295.1,293.7,293.89,33503.0
2022-10-24 14:00:00,293.84,295.89,293.8,295.68,21995.0,293.84,295.89,293.8,295.68,21995.0
2022-10-24 14:30:00,295.69,297.28,295.3,297.09,35584.0,295.69,297.28,295.3,297.09,35584.0
2022-10-24 15:00:00,297.23,298.02,296.76,297.3,46751.0,297.23,298.02,296.76,297.3,46751.0
2022-10-24 15:30:00,297.26,297.9,296.88,297.78,124463.0,297.26,297.9,296.88,297.78,124463.0
2022-10-25 09:30:00,301.85,307.46,300.53,306.7,163942.0,301.85,307.46,300.53,306.7,163942.0
2022-10-25 10:00:00,307.0,310.45,306.29,309.39,97058.0,307.0,310.45,306.29,309.39,97058.0
2022-10-25 10:30:00,309.47,310.62,308.72,309.94,36562.0,309.47,310.62,308.72,309.94,36562.0
2022-10-25 11:00:00,309.76,314.54,309.76,313.34,74717.0,309.76,314.54,309.76,313.34,74717.0
2022-10-25 11:30:00,313.34,314.87,313.29,314.54,88211.0,313.34,314.87,313.29,314.54,88211.0
2022-10-25 12:00:00,314.5,317.11,314.42,315.34,77701.0,314.5,317.11,314.42,315.34,77701.0
2022-10-25 12:30:00,315.49,316.7,315.39,315.76,70521.0,315.49,316.7,315.39,315.76,70521.0
2022-10-25 13:00:00,315.9,316.65,314.47,315.45,85402.0,315.9,316.65,314.47,315.45,85402.0
2022-10-25 13:30:00,315.64,317.54,315.64,317.4,42513.0,315.64,317.54,315.64,317.4,42513.0
2022-10-25 14:00:00,317.43,319.44,317.43,318.69,66253.0,317.43,319.44,317.43,318.69,66253.0
2022-10-25 14:30:00,318.75,319.81,318.16,319.11,83468.0,318.75,319.81,318.16,319.11,83468.0
2022-10-25 15:00:00,318.87,319.7,317.87,319.44,157478.0,318.87,319.7,317.87,319.44,157478.0
2022-10-25 15:30:00,319.59,321.62,319.46,320.58,281585.0,319.59,321.62,319.46,320.58,281585.0
2022-10-26 09:30:00,316.78,323.88,314.1,318.76,123798.0,316.78,323.88,314.1,318.76,123798.0
2022-10-26 10:00:00,319.45,325.21,319.34,324.84,58706.0,319.45,325.21,319.34,324.84,58706.0
2022-10-26 10:30:00,324.77,326.28,323.62,324.98,62197.0,324.77,326.28,323.62,324.98,62197.0
2022-10-26 11:00:00,325.13,328.81,325.12,327.37,81172.0,325.13,328.81,325.12,327.37,81172.0
2022-10-26 11:30:00,327.34,328.27,325.69,326.81,36195.0,327.34,328.27,325.69,326.81,36195.0
2022-10-26 12:00:00,326.95,327.53,326.37,326.88,42329.0,326.95,327.53,326.37,326.88,42329.0
2022-10-26 12:30:00,326.97,327.51,323.52,324.1,87991.0,326.97,327.51,323.52,324.1,87991.0
2022-10-26 13:00:00,324.1,324.31,322.58,322.92,61853.0,324.1,324.31,322.58,322.92,61853.0
2022-10-26 13:30:00,322.84,324.03,321.29,323.95,63614.0,322.84,324.03,321.29,323.95,63614.0
2022-10-26 14:00:00,323.81,324.51,322.46,322.46,41678.0,323.81,324.51,322.46,322.46,41678.0
2022-10-26 14:30:00,322.38,323.11,320.81,320.92,74925.0,322.38,323.11,320.81,320.92,74925.0
2022-10-26 15:00:00,321.0,321.86,319.73,321.57,67578.0,321.0,321.86,319.73,321.57,67578.0
2022-10-26 15:30:00,321.65,321.87,320.47,321.27,206082.0,321.65,321.87,320.47,321.27,206082.0
2022-10-27 09:30:00,323.5,327.3,316.31,319.34,109288.0,323.5,327.3,316.31,319.34,109288.0
2022-10-27 10:00:00,319.45,323.42,318.73,322.76,87404.0,319.45,323.42,318.73,322.76,87404.0
2022-10-27 10:30:00,322.56,324.57,320.88,320.88,79869.0,322.56,324.57,320.88,320.88,79869.0
2022-10-27 11:00:00,320.58,324.02,320.42,323.12,52519.0,320.58,324.02,320.42,323.12,52519.0
2022-10-27 11:30:00,323.1,323.46,320.8,321.42,33796.0,323.1,323.46,320.8,321.42,33796.0
2022-10-27 12:00:00,321.31,322.86,320.38,320.38,27859.0,321.31,322.86,320.38,320.38,27859.0
2022-10-27 12:30:00,320.31,322.28,320.3,321.22,34209.0,320.31,322.28,320.3,321.22,34209.0
2022-10-27 13:00:00,321.4,323.06,321.22,322.12,35753.0,321.4,323.06,321.22,322.12,35753.0
2022-10-27 13:30:00,322.0,322.02,320.88,321.07,27447.0,322.0,322.02,320.88,321.07,27447.0
2022-10-27 14:00:00,321.07,321.21,319.85,320.0,39858.0,321.07,321.21,319.85,320.0,39858.0
2022-10-27 14:30:00,319.98,320.53,319.84,320.46,23277.0,319.98,320.53,319.84,320.46,23277.0
2022-10-27 15:00:00,320.36,320.91,319.78,320.09,40718.0,320.36,320.91,319.78,320.09,40718.0
2022-10-27 15:30:00,319.94,320.77,319.24,320.71,129249.0,319.94,320.77,319.24,320.71,129249.0
2022-10-28 09:30:00,314.14,319.93,313.15,314.33,103346.0,314.14,319.93,313.15,314.33,103346.0
2022-10-28 10:00:00,314.4,317.49,312.49,317.45,122549.0,314.4,317.49,312.49,317.45,122549.0
2022-10-28 10:30:00,317.29,319.7,315.5,319.0,136342.0,317.29,319.7,315.5,319.0,136342.0
2022-10-28 11:00:00,319.0,320.07,317.79,318.55,88791.0,319.0,320.07,317.79,318.55,88791.0
2022-10-28 11:30:00,318.59,321.7,318.48,319.89,42759.0,318.59,321.7,318.48,319.89,42759.0
2022-10-28 12:00:00,320.15,323.8,319.95,323.73,31454.0,320.15,323.8,319.95,323.73,31454.0
2022-10-28 12:30:00,323.79,324.4,322.91,323.99,38642.0,323.79,324.4,322.91,323.99,38642.0
2022-10-28 13:00:00,323.89,325.5,323.84,325.25,37395.0,323.89,325.5,323.84,325.25,37395.0
2022-10-28 13:30:00,325.24,326.27,324.77,325.6,29265.0,325.24,326.27,324.77,325.6,29265.0
2022-10-28 14:00:00,325.65,328.23,325.54,328.0,53692.0,325.65,328.23,325.54,328.0,53692.0
2022-10-28 14:30:00,327.83,329.48,327.83,328.16,40841.0,327.83,329.48,327.83,328.16,40841.0
2022-10-28 15:00:00,328.13,329.42,327.61,329.14,61697.0,328.13,329.42,327.61,329.14,61697.0
2022-10-28 15:30:00,329.04,329.27,328.14,328.4,206944.0,329.04,329.27,328.14,328.4,206944.0
2022-10-31 09:30:00,325.52,327.14,323.57,325.08,92879.0,325.52,327.14,323.57,325.08,92879.0
2022-10-31 10:00:00,325.01,328.5,324.5,325.17,48308.0,325.01,328.5,324.5,325.17,48308.0
2022-10-31 10:30:00,325.03,327.63,324.35,326.54,39730.0,325.03,327.63,324.35,326.54,39730.0
2022-10-31 11:00:00,326.48,329.43,326.13,329.25,32915.0,326.48,329.43,326.13,329.25,32915.0
2022-10-31 11:30:00,329.38,331.65,328.77,329.75,41516.0,329.38,331.65,328.77,329.75,41516.0
2022-10-31 12:00:00,329.66,331.51,329.27,330.37,27787.0,329.66,331.51,329.27,330.37,27787.0
2022-10-31 12:30:00,330.46,331.03,329.54,331.03,37488.0,330.46,331.03,329.54,331.03,37488.0
2022-10-31 13:00:00,330.84,332.4,330.3,332.4,23285.0,330.84,332.4,330.3,332.4,23285.0
2022-10-31 13:30:00,332.16,332.59,330.09,330.48,24692.0,332.16,332.59,330.09,330.48,24692.0
2022-10-31 14:00:00,330.57,331.54,329.92,331.18,33265.0,330.57,331.54,329.92,331.18,33265.0
2022-10-31 14:30:00,331.16,331.86,330.8,330.82,20766.0,331.16,331.86,330.8,330.82,20766.0
2022-10-31 15:00:00,330.99,331.02,329.11,329.57,46601.0,330.99,331.02,329.11,329.57,46601.0
2022-10-31 15:30:00,329.53,330.13,328.35,329.04,146564.0,329.53,330.13,328.35,329.04,146564.0
2022-11-01 09:30:00,334.99,337.14,332.03,332.45,79344.0,334.99,337.14,332.03,332.45,79344.0
2022-11-01 10:00:00,331.98,332.18,327.08,330.53,90878.0,331.98,332.18,327.08,330.53,90878.0
2022-11-01 10:30:00,330.45,331.53,327.63,328.36,94318.0,330.45,331.53,327.63,328.36,94318.0
2022-11-01 11:00:00,328.11,329.73,327.37,329.0,41954.0,328.11,329.73,327.37,329.0,41954.0
2022-11-01 11:30:00,328.73,329.96,328.3,329.77,40065.0,328.73,329.96,328.3,329.77,40065.0
2022-11-01 12:00:00,329.52,330.57,328.58,329.3,29130.0,329.52,330.57,328.58,329.3,29130.0
2022-11-01 12:30:00,329.25,330.15,328.88,329.97,30126.0,329.25,330.15,328.88,329.97,30126.0
2022-11-01 13:00:00,329.84,330.04,329.21,329.27,17319.0,329.84,330.04,329.21,329.27,17319.0
2022-11-01 13:30:00,329.25,330.96,329.1,330.9,33014.0,329.25,330.96,329.1,330.9,33014.0
2022-11-01 14:00:00,330.92,331.2,330.17,330.58,13584.0,330.92,331.2,330.17,330.58,13584.0
2022-11-01 14:30:00,330.57,331.32,329.85,331.32,16083.0,330.57,331.32,329.85,331.32,16083.0
2022-11-01 15:00:00,331.03,331.97,329.47,329.47,51817.0,331.03,331.97,329.47,329.47,51817.0
2022-11-01 15:30:00,329.81,331.06,329.21,330.52,123536.0,329.81,331.06,329.21,330.52,123536.0
2022-11-02 09:30:00,328.91,328.91,325.38,327.41,38503.0,328.91,328.91,325.38,327.41,38503.0
2022-11-02 10:00:00,327.32,327.99,325.6,325.6,27429.0,327.32,327.99,325.6,325.6,27429.0
2022-11-02 10:30:00,326.06,326.92,325.65,326.73,16325.0,326.06,326.92,325.65,326.73,16325.0
2022-11-02 11:00:00,326.78,327.16,325.99,325.99,40785.0,326.78,327.16,325.99,325.99,40785.0
2022-11-02 11:30:00,325.96,326.2,323.62,323.91,40801.0,325.96,326.2,323.62,323.91,40801.0
2022-11-02 12:00:00,323.85,323.97,323.0,323.43,26568.0,323.85,323.97,323.0,323.43,26568.0
2022-11-02 12:30:00,323.67,324.44,322.81,324.2,17525.0,323.67,324.44,322.81,324.2,17525.0
2022-11-02 13:00:00,323.98,324.17,323.42,324.17,9944.0,323.98,324.17,323.42,324.17,9944.0
2022-11-02 13:30:00,324.03,325.5,323.96,325.01,18356.0,324.03,325.5,323.96,325.01,18356.0
2022-11-02 14:00:00,325.06,330.99,324.27,330.24,68828.0,325.06,330.99,324.27,330.24,68828.0
2022-11-02 14:30:00,330.5,331.11,321.0,322.73,107233.0,330.5,331.11,321.0,322.73,107233.0
2022-11-02 15:00:00,322.47,324.66,317.25,317.81,150519.0,322.47,324.66,317.25,317.81,150519.0
2022-11-02 15:30:00,317.68,319.13,315.81,316.19,197607.0,317.68,319.13,315.81,316.19,197607.0
2022-11-03 09:30:00,315.0,315.52,310.52,311.46,109601.0,315.0,315.52,310.52,311.46,109601.0
2022-11-03 10:00:00,311.61,318.95,311.53,318.5,44744.0,311.61,318.95,311.53,318.5,44744.0
2022-11-03 10:30:00,318.42,321.07,316.1,319.97,26089.0,318.42,321.07,316.1,319.97,26089.0
2022-11-03 11:00:00,319.51,320.06,317.51,317.84,54863.0,319.51,320.06,317.51,317.84,54863.0
2022-11-03 11:30:00,317.87,319.15,316.08,318.0,11985.0,317.87,319.15,316.08,318.0,11985.0
2022-11-03 12:00:00,317.97,320.25,317.57,319.44,17390.0,317.97,320.25,317.57,319.44,17390.0
2022-11-03 12:30:00,319.73,321.51,318.59,321.32,15809.0,319.73,321.51,318.59,321.32,15809.0
2022-11-03 13:00:00,321.07,321.59,320.45,320.82,13666.0,321.07,321.59,320.45,320.82,13666.0
2022-11-03 13:30:00,320.78,321.61,320.5,321.04,8951.0,320.78,321.61,320.5,321.04,8951.0
2022-11-03 14:00:00,321.11,322.39,320.37,322.18,12356.0,321.11,322.39,320.37,322.18,12356.0
2022-11-03 14:30:00,322.18,322.83,321.2,321.97,40621.0,322.18,322.83,321.2,321.97,40621.0
2022-11-03 15:00:00,321.83,322.09,320.55,320.82,28951.0,321.83,322.09,320.55,320.82,28951.0
2022-11-03 15:30:00,320.82,321.48,318.02,318.05,82937.0,320.82,321.48,318.02,318.05,82937.0
2022-11-04 09:30:00,327.53,330.88,321.62,326.49,101876.0,327.53,330.88,321.62,326.49,101876.0
2022-11-04 10:00:00,326.86,327.95,324.42,327.5,69876.0,326.86,327.95,324.42,327.5,69876.0
2022-11-04 10:30:00,327.06,328.5,325.23,325.95,26811.0,327.06,328.5,325.23,325.95,26811.0
2022-11-04 11:00:00,326.0,326.39,323.5,323.5,24307.0,326.0,326.39,323.5,323.5,24307.0
2022-11-04 11:30:00,323.86,324.13,319.5,319.5,31804.0,323.86,324.13,319.5,319.5,31804.0
2022-11-04 12:00:00,319.75,321.71,318.79,321.18,21381.0,319.75,321.71,318.79,321.18,21381.0
2022-11-04 12:30:00,320.76,321.1,317.81,318.5,14702.0,320.76,321.1,317.81,318.5,14702.0
2022-11-04 13:00:00,318.11,320.4,317.39,320.0,46684.0,318.11,320.4,317.39,320.0,46684.0
2022-11-04 13:30:00,320.0,321.21,319.86,320.17,14013.0,320.0,321.21,319.86,320.17,14013.0
2022-11-04 14:00:00,320.15,322.68,319.83,322.68,27209.0,320.15,322.68,319.83,322.68,27209.0
2022-11-04 14:30:00,322.4,323.55,322.08,323.25,24987.0,322.4,323.55,322.08,323.25,24987.0
2022-11-04 15:00:00,323.11,324.82,322.97,324.12,23933.0,323.11,324.82,322.97,324.12,23933.0
2022-11-04 15:30:00,324.13,325.74,323.7,325.64,92751.0,324.13,325.74,323.7,325.64,92751.0
2022-11-07 09:30:00,330.42,330.42,320.39,321.85,82635.0,330.42,330.42,320.39,321.85,82635.0
2022-11-07 10:00:00,322.36,323.66,319.92,320.61,59242.0,322.36,323.66,319.92,320.61,59242.0
2022-11-07 10:30:00,320.78,321.6,319.59,321.45,31500.0,320.78,321.6,319.59,321.45,31500.0
2022-11-07 11:00:00,321.72,322.0,319.95,321.2,22609.0,321.72,322.0,319.95,321.2,22609.0
2022-11-07 11:30:00,321.36,321.6,318.86,318.87,18744.0,321.36,321.6,318.86,318.87,18744.0
2022-11-07 12:00:00,318.5,319.95,317.59,319.78,33708.0,318.5,319.95,317.59,319.78,33708.0
2022-11-07 12:30:00,319.69,319.83,317.82,318.6,24838.0,319.69,319.83,317.82,318.6,24838.0
2022-11-07 13:00:00,318.71,320.58,318.46,320.28,19642.0,318.71,320.58,318.46,320.28,19642.0
2022-11-07 13:30:00,320.25,320.94,320.24,320.94,9332.0,320.25,320.94,320.24,320.94,9332.0
2022-11-07 14:00:00,320.96,323.23,320.96,323.23,18771.0,320.96,323.23,320.96,323.23,18771.0
2022-11-07 14:30:00,323.21,324.71,323.11,323.6,24770.0,323.21,324.71,323.11,323.6,24770.0
2022-11-07 15:00:00,323.72,325.3,323.72,325.04,29666.0,323.72,325.3,323.72,325.04,29666.0
2022-11-07 15:30:00,324.93,325.65,324.08,324.19,98542.0,324.93,325.65,324.08,324.19,98542.0
2022-11-08 09:30:00,326.08,327.99,323.57,326.75,54578.0,326.08,327.99,323.57,326.75,54578.0
2022-11-08 10:00:00,326.79,329.6,326.06,328.85,41627.0,326.79,329.6,326.06,328.85,41627.0
2022-11-08 10:30:00,328.99,330.54,328.4,330.0,39201.0,328.99,330.54,328.4,330.0,39201.0
2022-11-08 11:00:00,329.95,332.98,329.74,332.58,38550.0,329.95,332.98,329.74,332.58,38550.0
2022-11-08 11:30:00,332.54,334.54,331.9,333.38,49297.0,332.54,334.54,331.9,333.38,49297.0
2022-11-08 12:00:00,333.23,333.57,331.32,332.41,44795.0,333.23,333.57,331.32,332.41,44795.0
2022-11-08 12:30:00,332.37,333.17,331.97,332.58,23810.0,332.37,333.17,331.97,332.58,23810.0
2022-11-08 13:00:00,332.5,333.7,329.63,330.03,26576.0,332.5,333.7,329.63,330.03,26576.0
2022-11-08 13:30:00,329.9,330.13,327.47,327.81,51494.0,329.9,330.13,327.47,327.81,51494.0
2022-11-08 14:00:00,328.06,328.3,324.09,324.63,45039.0,328.06,328.3,324.09,324.63,45039.0
2022-11-08 14:30:00,324.6,327.5,324.22,327.38,41358.0,324.6,327.5,324.22,327.38,41358.0
2022-11-08 15:00:00,327.15,329.54,327.04,329.3,26275.0,327.15,329.54,327.04,329.3,26275.0
2022-11-08 15:30:00,329.78,331.1,328.34,328.5,98782.0,329.78,331.1,328.34,328.5,98782.0
2022-11-09 09:30:00,328.26,329.15,325.55,328.62,72181.0,328.26,329.15,325.55,328.62,72181.0
2022-11-09 10:00:00,328.6,334.82,328.48,333.85,92760.0,328.6,334.82,328.48,333.85,92760.0
2022-11-09 10:30:00,333.88,334.24,330.82,331.63,30265.0,333.88,334.24,330.82,331.63,30265.0
2022-11-09 11:00:00,331.87,333.14,330.9,331.14,36244.0,331.87,333.14,330.9,331.14,36244.0
2022-11-09 11:30:00,330.57,331.5,328.96,328.99,49578.0,330.57,331.5,328.96,328.99,49578.0
2022-11-09 12:00:00,329.18,329.87,327.08,327.5,33567.0,329.18,329.87,327.08,327.5,33567.0
2022-11-09 12:30:00,327.5,328.24,326.79,327.41,32456.0,327.5,328.24,326.79,327.41,32456.0
2022-11-09 13:00:00,327.0,327.57,324.68,325.07,41126.0,327.0,327.57,324.68,325.07,41126.0
2022-11-09 13:30:00,324.69,324.83,321.91,322.52,42667.0,324.69,324.83,321.91,322.52,42667.0
2022-11-09 14:00:00,322.5,323.54,322.08,322.97,23960.0,322.5,323.54,322.08,322.97,23960.0
2022-11-09 14:30:00,322.84,322.84,320.15,320.59,41490.0,322.84,322.84,320.15,320.59,41490.0
2022-11-09 15:00:00,320.52,323.01,320.44,322.54,37620.0,320.52,323.01,320.44,322.54,37620.0
2022-11-09 15:30:00,322.07,322.72,320.54,321.11,149389.0,322.07,322.72,320.54,321.11,149389.0
2022-11-10 09:30:00,338.49,351.95,338.49,350.75,257665.0,338.49,351.95,338.49,350.75,257665.0
2022-11-10 10:00:00,350.48,350.78,347.78,348.26,80491.0,350.48,350.78,347.78,348.26,80491.0
2022-11-10 10:30:00,348.24,348.72,345.0,347.2,97199.0,348.24,348.72,345.0,347.2,97199.0
2022-11-10 11:00:00,347.67,348.85,346.99,348.3,69996.0,347.67,348.85,346.99,348.3,69996.0
2022-11-10 11:30:00,348.28,350.79,348.28,350.2,60725.0,348.28,350.79,348.28,350.2,60725.0
2022-11-10 12:00:00,350.04,351.32,348.39,349.67,141180.0,350.04,351.32,348.39,349.67,141180.0
2022-11-10 12:30:00,349.6,349.61,345.45,345.5,41027.0,349.6,349.61,345.45,345.5,41027.0
2022-11-10 13:00:00,345.49,347.7,345.48,347.6,39243.0,345.49,347.7,345.48,347.6,39243.0
2022-11-10 13:30:00,347.38,347.84,345.55,346.16,36593.0,347.38,347.84,345.55,346.16,36593.0
2022-11-10 14:00:00,346.1,348.0,345.84,347.94,51858.0,346.1,348.0,345.84,347.94,51858.0
2022-11-10 14:30:00,347.94,348.57,346.94,348.42,45984.0,347.94,348.57,346.94,348.42,45984.0
2022-11-10 15:00:00,348.21,351.5,347.9,350.84,82193.0,348.21,351.5,347.9,350.84,82193.0
2022-11-10 15:30:00,350.7,354.65,350.52,353.85,204858.0,350.7,354.65,350.52,353.85,204858.0
2022-11-11 09:30:00,353.43,366.44,353.0,366.44,194530.0,353.43,366.44,353.0,366.44,194530.0
2022-11-11 10:00:00,366.25,370.46,364.24,367.31,153765.0,366.25,370.46,364.24,367.31,153765.0
2022-11-11 10:30:00,367.56,368.95,364.5,368.53,146245.0,367.56,368.95,364.5,368.53,146245.0
2022-11-11 11:00:00,368.28,369.68,362.53,363.01,108356.0,368.28,369.68,362.53,363.01,108356.0
2022-11-11 11:30:00,363.02,363.84,360.2,360.55,95689.0,363.02,363.84,360.2,360.55,95689.0
2022-11-11 12:00:00,360.55,360.7,357.47,357.66,92105.0,360.55,360.7,357.47,357.66,92105.0
2022-11-11 12:30:00,357.76,361.45,356.38,360.41,86340.0,357.76,361.45,356.38,360.41,86340.0
2022-11-11 13:00:00,360.43,362.34,360.43,361.48,55420.0,360.43,362.34,360.43,361.48,55420.0
2022-11-11 13:30:00,361.6,362.35,359.16,360.63,51668.0,361.6,362.35,359.16,360.63,51668.0
2022-11-11 14:00:00,360.64,361.99,359.86,361.7,27560.0,360.64,361.99,359.86,361.7,27560.0
2022-11-11 14:30:00,361.81,363.65,361.81,361.92,49477.0,361.81,363.65,361.81,361.92,49477.0
2022-11-11 15:00:00,361.9,361.9,357.7,359.23,108712.0,361.9,361.9,357.7,359.23,108712.0
2022-11-11 15:30:00,359.2,360.59,358.23,359.63,181104.0,359.2,360.59,358.23,359.63,181104.0
2022-11-14 09:30:00,354.46,360.66,353.71,356.05,108082.0,354.46,360.66,353.71,356.05,108082.0
2022-11-14 10:00:00,356.02,358.81,354.04,354.41,73524.0,356.02,358.81,354.04,354.41,73524.0
2022-11-14 10:30:00,354.39,356.79,353.82,355.85,44745.0,354.39,356.79,353.82,355.85,44745.0
2022-11-14 11:00:00,356.01,356.01,351.06,353.48,51419.0,356.01,356.01,351.06,353.48,51419.0
2022-11-14 11:30:00,353.37,355.87,353.27,355.02,52701.0,353.37,355.87,353.27,355.02,52701.0
2022-11-14 12:00:00,354.98,356.15,354.15,354.8,29354.0,354.98,356.15,354.15,354.8,29354.0
2022-11-14 12:30:00,354.67,355.97,354.61,354.9,20548.0,354.67,355.97,354.61,354.9,20548.0
2022-11-14 13:00:00,355.02,357.58,354.88,357.46,27160.0,355.02,357.58,354.88,357.46,27160.0
2022-11-14 13:30:00,357.57,358.59,356.9,357.06,42634.0,357.57,358.59,356.9,357.06,42634.0
2022-11-14 14:00:00,357.19,357.75,356.51,357.5,27720.0,357.19,357.75,356.51,357.5,27720.0
2022-11-14 14:30:00,357.6,357.65,355.76,356.25,24712.0,357.6,357.65,355.76,356.25,24712.0
2022-11-14 15:00:00,356.36,357.07,354.86,355.96,32633.0,356.36,357.07,354.86,355.96,32633.0
2022-11-14 15:30:00,355.87,355.97,352.26,352.98,139425.0,355.87,355.97,352.26,352.98,139425.0
2022-11-15 09:30:00,364.32,368.54,357.57,363.18,111944.0,364.32,368.54,357.57,363.18,111944.0
2022-11-15 10:00:00,363.48,363.86,360.6,362.08,46530.0,363.48,363.86,360.6,362.08,46530.0
2022-11-15 10:30:00,362.15,363.34,360.1,361.98,27879.0,362.15,363.34,360.1,361.98,27879.0
2022-11-15 11:00:00,361.73,362.78,360.34,361.19,22152.0,361.73,362.78,360.34,361.19,22152.0
2022-11-15 11:30:00,361.4,363.18,360.69,361.45,19852.0,361.4,363.18,360.69,361.45,19852.0
2022-11-15 12:00:00,361.33,361.74,360.24,360.88,16756.0,361.33,361.74,360.24,360.88,16756.0
2022-11-15 12:30:00,360.74,362.74,360.42,362.56,22530.0,360.74,362.74,360.42,362.56,22530.0
2022-11-15 13:00:00,362.69,364.08,359.27,359.64,51488.0,362.69,364.08,359.27,359.64,51488.0
2022-11-15 13:30:00,359.8,361.2,357.35,360.29,41441.0,359.8,361.2,357.35,360.29,41441.0
2022-11-15 14:00:00,359.69,363.83,358.12,363.0,42019.0,359.69,363.83,358.12,363.0,42019.0
2022-11-15 14:30:00,363.13,363.31,359.27,360.53,69250.0,363.13,363.31,359.27,360.53,69250.0
2022-11-15 15:00:00,360.46,362.48,359.86,361.96,57005.0,360.46,362.48,359.86,361.96,57005.0
2022-11-15 15:30:00,361.96,361.99,358.73,359.64,162890.0,361.96,361.99,358.73,359.64,162890.0
2022-11-16 09:30:00,352.08,352.08,345.77,347.78,140914.0,352.08,352.08,345.77,347.78,140914.0
2022-11-16 10:00:00,347.38,350.31,347.03,349.25,42163.0,347.38,350.31,347.03,349.25,42163.0
2022-11-16 10:30:00,349.2,350.81,347.69,348.1,50509.0,349.2,350.81,347.69,348.1,50509.0
2022-11-16 11:00:00,348.1,352.7,348.1,351.81,38442.0,348.1,352.7,348.1,351.81,38442.0
2022-11-16 11:30:00,351.99,355.52,351.99,355.2,47218.0,351.99,355.52,351.99,355.2,47218.0
2022-11-16 12:00:00,355.12,355.12,353.78,354.21,29869.0,355.12,355.12,353.78,354.21,29869.0
2022-11-16 12:30:00,354.27,356.55,354.13,354.83,25668.0,354.27,356.55,354.13,354.83,25668.0
2022-11-16 13:00:00,354.64,356.36,354.32,356.17,20387.0,354.64,356.36,354.32,356.17,20387.0
2022-11-16 13:30:00,356.39,356.57,353.94,354.25,23271.0,356.39,356.57,353.94,354.25,23271.0
2022-11-16 14:00:00,354.11,356.31,353.83,356.24,31012.0,354.11,356.31,353.83,356.24,31012.0
2022-11-16 14:30:00,356.24,356.24,354.41,355.19,34524.0,356.24,356.24,354.41,355.19,34524.0
2022-11-16 15:00:00,354.95,354.95,352.63,353.13,32578.0,354.95,354.95,352.63,353.13,32578.0
2022-11-16 15:30:00,352.94,357.42,352.72,355.75,197152.0,352.94,357.42,352.72,355.75,197152.0
2022-11-17 09:30:00,349.74,352.4,348.69,349.52,46086.0,349.74,352.4,348.69,349.52,46086.0
2022-11-17 10:00:00,348.95,351.22,347.59,351.18,39279.0,348.95,351.22,347.59,351.18,39279.0
2022-11-17 10:30:00,351.0,351.06,348.21,348.21,32042.0,351.0,351.06,348.21,348.21,32042.0
2022-11-17 11:00:00,348.38,349.98,348.29,348.92,21829.0,348.38,349.98,348.29,348.92,21829.0
2022-11-17 11:30:00,349.12,351.58,348.26,351.58,31065.0,349.12,351.58,348.26,351.58,31065.0
2022-11-17 12:00:00,351.67,352.3,350.89,351.19,17960.0,351.67,352.3,350.89,351.19,17960.0
2022-11-17 12:30:00,351.37,353.77,350.73,353.77,17757.0,351.37,353.77,350.73,353.77,17757.0
2022-11-17 13:00:00,353.76,354.45,353.28,354.06,27073.0,353.76,354.45,353.28,354.06,27073.0
2022-11-17 13:30:00,353.93,355.13,353.58,354.24,20226.0,353.93,355.13,353.58,354.24,20226.0
2022-11-17 14:00:00,354.24,354.7,352.43,352.85,17175.0,354.24,354.7,352.43,352.85,17175.0
2022-11-17 14:30:00,352.66,353.51,351.9,353.25,32898.0,352.66,353.51,351.9,353.25,32898.0
2022-11-17 15:00:00,353.25,353.73,351.01,351.71,40920.0,353.25,353.73,351.01,351.71,40920.0
2022-11-17 15:30:00,351.66,354.46,351.61,354.46,84392.0,351.66,354.46,351.61,354.46,84392.0
2022-11-18 09:30:00,358.35,360.0,353.57,353.57,74867.0,358.35,360.0,353.57,353.57,74867.0
2022-11-18 10:00:00,354.01,354.52,350.35,351.8,56269.0,354.01,354.52,350.35,351.8,56269.0
2022-11-18 10:30:00,351.8,353.13,350.2,350.95,41251.0,351.8,353.13,350.2,350.95,41251.0
2022-11-18 11:00:00,351.18,351.27,350.0,350.71,24411.0,351.18,351.27,350.0,350.71,24411.0
2022-11-18 11:30:00,350.92,351.18,348.15,349.15,27032.0,350.92,351.18,348.15,349.15,27032.0
2022-11-18 12:00:00,349.2,349.73,346.38,347.76,25771.0,349.2,349.73,346.38,347.76,25771.0
2022-11-18 12:30:00,347.71,347.99,345.86,346.65,23640.0,347.71,347.99,345.86,346.65,23640.0
2022-11-18 13:00:00,346.87,347.27,345.98,346.95,27226.0,346.87,347.27,345.98,346.95,27226.0
2022-11-18 13:30:00,347.14,347.3,344.44,345.49,29383.0,347.14,347.3,344.44,345.49,29383.0
2022-11-18 14:00:00,345.57,346.37,344.72,344.81,22696.0,345.57,346.37,344.72,344.81,22696.0
2022-11-18 14:30:00,344.81,345.36,344.3,345.11,41740.0,344.81,345.36,344.3,345.11,41740.0
2022-11-18 15:00:00,345.12,346.92,345.12,346.51,43526.0,345.12,346.92,345.12,346.51,43526.0
2022-11-18 15:30:00,346.65,347.99,346.01,347.64,167080.0,346.65,347.99,346.01,347.64,167080.0
2022-11-21 09:30:00,344.29,348.66,340.5,344.9,82005.0,344.29,348.66,340.5,344.9,82005.0
2022-11-21 10:00:00,345.46,346.96,343.7,346.08,37907.0,345.46,346.96,343.7,346.08,37907.0
2022-11-21 10:30:00,345.92,346.88,344.6,345.86,16505.0,345.92,346.88,344.6,345.86,16505.0
2022-11-21 11:00:00,345.73,347.71,345.52,346.68,19599.0,345.73,347.71,345.52,346.68,19599.0
2022-11-21 11:30:00,346.67,347.83,346.26,347.08,24802.0,346.67,347.83,346.26,347.08,24802.0
2022-11-21 12:00:00,347.11,347.35,346.06,346.31,18294.0,347.11,347.35,346.06,346.31,18294.0
2022-11-21 12:30:00,346.16,348.66,346.16,348.02,29027.0,346.16,348.66,346.16,348.02,29027.0
2022-11-21 13:00:00,347.8,349.91,347.79,348.4,29255.0,347.8,349.91,347.79,348.4,29255.0
2022-11-21 13:30:00,348.54,349.02,348.17,348.49,21557.0,348.54,349.02,348.17,348.49,21557.0
2022-11-21 14:00:00,348.49,349.69,348.06,348.22,33612.0,348.49,349.69,348.06,348.22,33612.0
2022-11-21 14:30:00,348.39,349.65,348.38,349.2,26413.0,348.39,349.65,348.38,349.2,26413.0
2022-11-21 15:00:00,349.24,349.9,348.97,349.19,34241.0,349.24,349.9,348.97,349.19,34241.0
2022-11-21 15:30:00,349.21,351.31,349.06,349.38,138094.0,349.21,351.31,349.06,349.38,138094.0
2022-11-22 09:30:00,351.79,352.63,346.66,347.72,51697.0,351.79,352.63,346.66,347.72,51697.0
2022-11-22 10:00:00,347.81,349.91,347.0,348.98,31959.0,347.81,349.91,347.0,348.98,31959.0
2022-11-22 10:30:00,348.88,350.17,347.3,349.6,36514.0,348.88,350.17,347.3,349.6,36514.0
2022-11-22 11:00:00,349.92,350.14,348.97,349.8,19771.0,349.92,350.14,348.97,349.8,19771.0
2022-11-22 11:30:00,349.61,351.24,349.07,350.98,22659.0,349.61,351.24,349.07,350.98,22659.0
2022-11-22 12:00:00,350.99,351.39,350.69,351.18,14221.0,350.99,351.39,350.69,351.18,14221.0
2022-11-22 12:30:00,351.18,352.11,350.91,351.17,22007.0,351.18,352.11,350.91,351.17,22007.0
2022-11-22 13:00:00,351.24,352.84,350.71,352.84,13896.0,351.24,352.84,350.71,352.84,13896.0
2022-11-22 13:30:00,352.86,354.52,352.85,353.84,43947.0,352.86,354.52,352.85,353.84,43947.0
2022-11-22 14:00:00,353.98,354.22,352.94,353.14,20076.0,353.98,354.22,352.94,353.14,20076.0
2022-11-22 14:30:00,353.25,354.64,352.74,354.27,34776.0,353.25,354.64,352.74,354.27,34776.0
2022-11-22 15:00:00,354.44,354.79,353.69,354.26,35111.0,354.44,354.79,353.69,354.26,35111.0
2022-11-22 15:30:00,354.16,355.87,353.86,355.67,94742.0,354.16,355.87,353.86,355.67,94742.0
2022-11-23 09:30:00,355.63,357.87,353.08,356.94,43321.0,355.63,357.87,353.08,356.94,43321.0
2022-11-23 10:00:00,357.08,358.44,355.59,357.72,29344.0,357.08,358.44,355.59,357.72,29344.0
2022-11-23 10:30:00,357.73,359.39,357.56,358.89,24043.0,357.73,359.39,357.56,358.89,24043.0
2022-11-23 11:00:00,359.06,359.35,357.26,358.04,19790.0,359.06,359.35,357.26,358.04,19790.0
2022-11-23 11:30:00,357.42,358.48,355.09,356.0,15068.0,357.42,358.48,355.09,356.0,15068.0
2022-11-23 12:00:00,356.16,357.7,356.16,357.26,25413.0,356.16,357.7,356.16,357.26,25413.0
2022-11-23 12:30:00,357.5,357.51,355.08,355.97,8858.0,357.5,357.51,355.08,355.97,8858.0
2022-11-23 13:00:00,355.71,357.0,355.6,356.95,7192.0,355.71,357.0,355.6,356.95,7192.0
2022-11-23 13:30:00,357.26,358.44,357.26,358.09,11256.0,357.26,358.44,357.26,358.09,11256.0
2022-11-23 14:00:00,358.32,360.91,357.77,360.37,37588.0,358.32,360.91,357.77,360.37,37588.0
2022-11-23 14:30:00,359.83,361.68,359.37,361.45,47947.0,359.83,361.68,359.37,361.45,47947.0
2022-11-23 15:00:00,361.16,362.11,360.93,361.02,21710.0,361.16,362.11,360.93,361.02,21710.0
2022-11-23 15:30:00,360.96,361.23,360.03,360.61,156039.0,360.96,361.23,360.03,360.61,156039.0
2022-11-25 09:30:00,359.45,362.28,358.76,359.92,40540.0,359.45,362.28,358.76,359.92,40540.0
2022-11-25 10:00:00,359.75,361.89,359.41,360.8,33542.0,359.75,361.89,359.41,360.8,33542.0
2022-11-25 10:30:00,360.99,361.19,359.39,360.67,23561.0,360.99,361.19,359.39,360.67,23561.0
2022-11-25 11:00:00,360.53,361.42,360.03,360.22,26310.0,360.53,361.42,360.03,360.22,26310.0
2022-11-25 11:30:00,360.07,360.4,359.41,359.54,38023.0,360.07,360.4,359.41,359.54,38023.0
2022-11-25 12:00:00,359.4,360.83,359.31,360.58,25385.0,359.4,360.83,359.31,360.58,25385.0
2022-11-25 12:30:00,360.52,362.03,360.13,361.16,68265.0,360.52,362.03,360.13,361.16,68265.0
2022-11-28 09:30:00,361.76,367.17,361.33,364.73,82494.0,361.76,367.17,361.33,364.73,82494.0
2022-11-28 10:00:00,364.47,366.31,364.08,365.12,52296.0,364.47,366.31,364.08,365.12,52296.0
2022-11-28 10:30:00,365.08,366.97,364.81,365.55,47365.0,365.08,366.97,364.81,365.55,47365.0
2022-11-28 11:00:00,365.81,366.25,364.71,365.31,51123.0,365.81,366.25,364.71,365.31,51123.0
2022-11-28 11:30:00,365.5,367.04,365.26,366.79,40920.0,365.5,367.04,365.26,366.79,40920.0
2022-11-28 12:00:00,366.96,368.14,365.4,366.73,54598.0,366.96,368.14,365.4,366.73,54598.0
2022-11-28 12:30:00,366.72,367.21,364.57,364.87,31412.0,366.72,367.21,364.57,364.87,31412.0
2022-11-28 13:00:00,364.61,365.15,364.0,364.65,30200.0,364.61,365.15,364.0,364.65,30200.0
2022-11-28 13:30:00,364.64,364.83,362.47,362.71,33650.0,364.64,364.83,362.47,362.71,33650.0
2022-11-28 14:00:00,362.78,363.09,362.2,362.56,25516.0,362.78,363.09,362.2,362.56,25516.0
2022-11-28 14:30:00,362.47,364.09,362.39,363.67,26591.0,362.47,364.09,362.39,363.67,26591.0
2022-11-28 15:00:00,363.68,363.86,361.68,361.76,23190.0,363.68,363.86,361.68,361.76,23190.0
2022-11-28 15:30:00,361.81,363.73,361.81,363.34,97467.0,361.81,363.73,361.81,363.34,97467.0
2022-11-29 09:30:00,363.39,365.59,361.43,364.91,78399.0,363.39,365.59,361.43,364.91,78399.0
2022-11-29 10:00:00,365.47,367.34,364.25,367.34,38820.0,365.47,367.34,364.25,367.34,38820.0
2022-11-29 10:30:00,367.28,368.09,366.24,366.79,37966.0,367.28,368.09,366.24,366.79,37966.0
2022-11-29 11:00:00,366.52,367.02,362.9,363.27,62633.0,366.52,367.02,362.9,363.27,62633.0
2022-11-29 11:30:00,363.06,365.68,362.82,365.68,22746.0,363.06,365.68,362.82,365.68,22746.0
2022-11-29 12:00:00,365.52,366.42,365.42,366.06,16304.0,365.52,366.42,365.42,366.06,16304.0
2022-11-29 12:30:00,366.17,367.68,365.9,367.3,24437.0,366.17,367.68,365.9,367.3,24437.0
2022-11-29 13:00:00,366.98,366.99,364.55,364.92,25447.0,366.98,366.99,364.55,364.92,25447.0
2022-11-29 13:30:00,364.56,365.28,364.5,364.98,11173.0,364.56,365.28,364.5,364.98,11173.0
2022-11-29 14:00:00,365.38,366.0,364.34,364.57,25403.0,365.38,366.0,364.34,364.57,25403.0
2022-11-29 14:30:00,364.5,364.77,363.82,364.66,15872.0,364.5,364.77,363.82,364.66,15872.0
2022-11-29 15:00:00,364.9,365.22,364.47,364.85,19420.0,364.9,365.22,364.47,364.85,19420.0
2022-11-29 15:30:00,365.04,365.24,362.95,363.18,89658.0,365.04,365.24,362.95,363.18,89658.0
2022-11-30 09:30:00,364.57,366.41,364.0,365.36,82405.0,364.57,366.41,364.0,365.36,82405.0
2022-11-30 10:00:00,365.17,367.5,364.3,367.45,34384.0,365.17,367.5,364.3,367.45,34384.0
2022-11-30 10:30:00,367.4,368.38,366.51,366.77,35371.0,367.4,368.38,366.51,366.77,35371.0
2022-11-30 11:00:00,367.01,368.45,365.83,366.57,28682.0,367.01,368.45,365.83,366.57,28682.0
2022-11-30 11:30:00,366.34,366.58,365.05,365.13,23611.0,366.34,366.58,365.05,365.13,23611.0
2022-11-30 12:00:00,365.01,365.54,362.65,364.21,28276.0,365.01,365.54,362.65,364.21,28276.0
2022-11-30 12:30:00,364.11,365.01,364.0,365.01,15746.0,364.11,365.01,364.0,365.01,15746.0
2022-11-30 13:00:00,365.22,366.34,365.03,365.89,19377.0,365.22,366.34,365.03,365.89,19377.0
2022-11-30 13:30:00,365.69,371.2,365.07,370.83,72456.0,365.69,371.2,365.07,370.83,72456.0
2022-11-30 14:00:00,371.18,377.4,371.18,376.44,116798.0,371.18,377.4,371.18,376.44,116798.0
2022-11-30 14:30:00,376.24,376.56,373.33,374.33,62762.0,376.24,376.56,373.33,374.33,62762.0
2022-11-30 15:00:00,374.4,376.88,373.87,376.51,65603.0,374.4,376.88,373.87,376.51,65603.0
2022-11-30 15:30:00,376.47,380.87,375.9,380.56,191526.0,376.47,380.87,375.9,380.56,191526.0
2022-12-01 09:30:00,380.31,386.45,380.0,385.94,106248.0,380.31,386.45,380.0,385.94,106248.0
2022-12-01 10:00:00,385.93,386.36,378.8,379.93,64297.0,385.93,386.36,378.8,379.93,64297.0
2022-12-01 10:30:00,379.81,382.27,377.89,382.06,74787.0,379.81,382.27,377.89,382.06,74787.0
2022-12-01 11:00:00,382.08,382.34,380.09,381.31,40412.0,382.08,382.34,380.09,381.31,40412.0
2022-12-01 11:30:00,381.31,382.58,380.8,381.9,44522.0,381.31,382.58,380.8,381.9,44522.0
2022-12-01 12:00:00,381.9,382.25,380.06,381.93,21516.0,381.9,382.25,380.06,381.93,21516.0
2022-12-01 12:30:00,381.91,382.38,381.2,381.99,14018.0,381.91,382.38,381.2,381.99,14018.0
2022-12-01 13:00:00,382.1,383.23,381.11,381.85,21769.0,382.1,383.23,381.11,381.85,21769.0
2022-12-01 13:30:00,381.74,382.25,381.5,381.91,14539.0,381.74,382.25,381.5,381.91,14539.0
2022-12-01 14:00:00,381.72,382.31,381.16,382.23,16577.0,381.72,382.31,381.16,382.23,16577.0
2022-12-01 14:30:00,382.18,382.69,381.59,382.61,13264.0,382.18,382.69,381.59,382.61,13264.0
2022-12-01 15:00:00,382.54,383.04,380.55,381.31,47549.0,382.54,383.04,380.55,381.31,47549.0
2022-12-01 15:30:00,381.4,382.41,381.13,381.82,129912.0,381.4,382.41,381.13,381.82,129912.0
2022-12-02 09:30:00,375.51,384.43,375.2,381.0,138727.0,375.51,384.43,375.2,381.0,138727.0
2022-12-02 10:00:00,380.68,383.99,380.15,380.6,61416.0,380.68,383.99,380.15,380.6,61416.0
2022-12-02 10:30:00,380.59,381.88,380.05,381.24,37404.0,380.59,381.88,380.05,381.24,37404.0
2022-12-02 11:00:00,381.24,381.36,379.43,380.03,69630.0,381.24,381.36,379.43,380.03,69630.0
2022-12-02 11:30:00,379.88,383.12,379.6,382.02,50202.0,379.88,383.12,379.6,382.02,50202.0
2022-12-02 12:00:00,382.04,383.66,381.52,383.15,27205.0,382.04,383.66,381.52,383.15,27205.0
2022-12-02 12:30:00,383.1,383.59,382.02,382.02,23799.0,383.1,383.59,382.02,382.02,23799.0
2022-12-02 13:00:00,382.77,382.94,381.24,382.33,10975.0,382.77,382.94,381.24,382.33,10975.0
2022-12-02 13:30:00,382.02,383.29,381.79,382.72,11654.0,382.02,383.29,381.79,382.72,11654.0
2022-12-02 14:00:00,383.07,383.89,382.23,383.72,14466.0,383.07,383.89,382.23,383.72,14466.0
2022-12-02 14:30:00,383.45,384.83,383.16,384.74,17901.0,383.45,384.83,383.16,384.74,17901.0
2022-12-02 15:00:00,384.78,386.7,384.65,386.09,63141.0,384.78,386.7,384.65,386.09,63141.0
2022-12-02 15:30:00,386.09,386.22,384.68,385.91,99072.0,386.09,386.22,384.68,385.91,99072.0
2022-12-05 09:30:00,384.14,384.14,376.64,376.65,156725.0,384.14,384.14,376.64,376.65,156725.0
2022-12-05 10:00:00,376.59,378.08,374.76,376.5,107780.0,376.59,378.08,374.76,376.5,107780.0
2022-12-05 10:30:00,376.5,382.43,376.19,381.34,81566.0,376.5,382.43,376.19,381.34,81566.0
2022-12-05 11:00:00,381.54,382.08,380.78,381.71,71518.0,381.54,382.08,380.78,381.71,71518.0
2022-12-05 11:30:00,381.69,381.69,379.84,380.24,55660.0,381.69,381.69,379.84,380.24,55660.0
2022-12-05 12:00:00,380.25,381.61,379.11,381.12,54842.0,380.25,381.61,379.11,381.12,54842.0
2022-12-05 12:30:00,381.24,381.46,380.09,380.23,25583.0,381.24,381.46,380.09,380.23,25583.0
2022-12-05 13:00:00,380.38,380.92,379.03,379.71,47656.0,380.38,380.92,379.03,379.71,47656.0
2022-12-05 13:30:00,379.74,380.43,378.2,378.74,42709.0,379.74,380.43,378.2,378.74,42709.0
2022-12-05 14:00:00,378.6,379.63,378.22,378.51,37169.0,378.6,379.63,378.22,378.51,37169.0
2022-12-05 14:30:00,378.56,378.81,376.85,378.45,38331.0,378.56,378.81,376.85,378.45,38331.0
2022-12-05 15:00:00,378.39,379.87,378.31,378.87,57243.0,378.39,379.87,378.31,378.87,57243.0
2022-12-05 15:30:00,378.99,381.69,378.88,380.89,154973.0,378.99,381.69,378.88,380.89,154973.0
2022-12-06 09:30:00,380.6,382.08,375.05,375.06,80818.0,380.6,382.08,375.05,375.06,80818.0
2022-12-06 10:00:00,375.05,376.0,373.54,375.06,62175.0,375.05,376.0,373.54,375.06,62175.0
2022-12-06 10:30:00,375.38,376.22,373.82,374.4,50652.0,375.38,376.22,373.82,374.4,50652.0
2022-12-06 11:00:00,374.23,374.75,372.78,372.9,36620.0,374.23,374.75,372.78,372.9,36620.0
2022-12-06 11:30:00,372.88,374.34,372.7,372.96,31775.0,372.88,374.34,372.7,372.96,31775.0
2022-12-06 12:00:00,372.97,373.07,370.44,371.1,39254.0,372.97,373.07,370.44,371.1,39254.0
2022-12-06 12:30:00,371.28,371.9,370.41,370.44,23380.0,371.28,371.9,370.41,370.44,23380.0
2022-12-06 13:00:00,370.3,371.06,367.9,368.26,50173.0,370.3,371.06,367.9,368.26,50173.0
2022-12-06 13:30:00,368.3,370.36,368.15,369.13,23983.0,368.3,370.36,368.15,369.13,23983.0
2022-12-06 14:00:00,368.94,368.94,367.39,367.39,21558.0,368.94,368.94,367.39,367.39,21558.0
2022-12-06 14:30:00,367.39,367.67,366.39,367.11,34937.0,367.39,367.67,366.39,367.11,34937.0
2022-12-06 15:00:00,367.34,369.71,367.22,367.35,38292.0,367.34,369.71,367.22,367.35,38292.0
2022-12-06 15:30:00,367.5,371.09,367.5,370.03,113887.0,367.5,371.09,367.5,370.03,113887.0
2022-12-07 09:30:00,371.23,377.01,369.98,371.91,103188.0,371.23,377.01,369.98,371.91,103188.0
2022-12-07 10:00:00,371.6,373.35,369.98,373.19,71149.0,371.6,373.35,369.98,373.19,71149.0
2022-12-07 10:30:00,372.79,376.36,371.89,374.96,62904.0,372.79,376.36,371.89,374.96,62904.0
2022-12-07 11:00:00,375.3,376.14,372.03,372.04,52326.0,375.3,376.14,372.03,372.04,52326.0
2022-12-07 11:30:00,371.92,374.5,371.66,374.14,24467.0,371.92,374.5,371.66,374.14,24467.0
2022-12-07 12:00:00,374.08,374.51,372.77,373.14,17432.0,374.08,374.51,372.77,373.14,17432.0
2022-12-07 12:30:00,373.31,374.5,372.5,373.08,29075.0,373.31,374.5,372.5,373.08,29075.0
2022-12-07 13:00:00,373.31,374.88,372.64,374.15,33196.0,373.31,374.88,372.64,374.15,33196.0
2022-12-07 13:30:00,373.76,373.95,372.64,372.88,16407.0,373.76,373.95,372.64,372.88,16407.0
2022-12-07 14:00:00,372.64,373.43,372.0,372.88,37775.0,372.64,373.43,372.0,372.88,37775.0
2022-12-07 14:30:00,372.7,373.08,371.74,372.0,32822.0,372.7,373.08,371.74,372.0,32822.0
2022-12-07 15:00:00,371.94,372.48,371.43,372.11,45498.0,371.94,372.48,371.43,372.11,45498.0
2022-12-07 15:30:00,372.09,372.81,371.39,372.33,140845.0,372.09,372.81,371.39,372.33,140845.0
2022-12-08 09:30:00,374.99,374.99,368.44,372.69,239001.0,374.99,374.99,368.44,372.69,239001.0
2022-12-08 10:00:00,372.64,374.87,371.06,374.44,133042.0,372.64,374.87,371.06,374.44,133042.0
2022-12-08 10:30:00,374.57,375.43,373.0,373.37,58182.0,374.57,375.43,373.0,373.37,58182.0
2022-12-08 11:00:00,373.5,373.74,369.01,370.33,55548.0,373.5,373.74,369.01,370.33,55548.0
2022-12-08 11:30:00,370.25,371.95,370.18,370.92,63448.0,370.25,371.95,370.18,370.92,63448.0
2022-12-08 12:00:00,370.55,372.01,369.69,371.8,60228.0,370.55,372.01,369.69,371.8,60228.0
2022-12-08 12:30:00,371.78,373.76,371.55,373.17,95973.0,371.78,373.76,371.55,373.17,95973.0
2022-12-08 13:00:00,373.3,375.9,372.96,375.68,102499.0,373.3,375.9,372.96,375.68,102499.0
2022-12-08 13:30:00,375.65,377.2,374.55,374.6,84261.0,375.65,377.2,374.55,374.6,84261.0
2022-12-08 14:00:00,374.6,375.44,373.51,374.9,58995.0,374.6,375.44,373.51,374.9,58995.0
2022-12-08 14:30:00,375.05,375.66,374.02,375.16,50045.0,375.05,375.66,374.02,375.16,50045.0
2022-12-08 15:00:00,375.14,376.32,374.77,375.67,69568.0,375.14,376.32,374.77,375.67,69568.0
2022-12-08 15:30:00,375.65,375.76,373.57,375.51,289485.0,375.65,375.76,373.57,375.51,289485.0
2022-12-09 09:30:00,344.13,349.0,333.46,333.99,1220817.0,344.13,349.0,333.46,333.99,1220817.0
2022-12-09 10:00:00,334.52,334.72,325.3,328.08,1090281.0,334.52,334.72,325.3,328.08,1090281.0
2022-12-09 10:30:00,327.91,330.99,327.5,329.63,763458.0,327.91,330.99,327.5,329.63,763458.0
2022-12-09 11:00:00,329.59,332.7,328.48,329.04,566302.0,329.59,332.7,328.48,329.04,566302.0
2022-12-09 11:30:00,329.03,329.94,326.77,327.61,250598.0,329.03,329.94,326.77,327.61,250598.0
2022-12-09 12:00:00,327.55,329.22,327.08,327.29,167125.0,327.55,329.22,327.08,327.29,167125.0
2022-12-09 12:30:00,327.1,329.94,327.1,329.22,148165.0,327.1,329.94,327.1,329.22,148165.0
2022-12-09 13:00:00,328.99,328.99,325.23,325.36,253094.0,328.99,328.99,325.23,325.36,253094.0
2022-12-09 13:30:00,325.24,325.84,323.62,324.47,292107.0,325.24,325.84,323.62,324.47,292107.0
2022-12-09 14:00:00,324.46,325.19,323.15,324.8,269164.0,324.46,325.19,323.15,324.8,269164.0
2022-12-09 14:30:00,324.75,325.45,323.61,324.04,178518.0,324.75,325.45,323.61,324.04,178518.0
2022-12-09 15:00:00,324.13,326.7,323.76,325.88,274835.0,324.13,326.7,323.76,325.88,274835.0
2022-12-09 15:30:00,325.8,327.69,325.09,326.63,716295.0,325.8,327.69,325.09,326.63,716295.0
2022-12-12 09:30:00,325.24,325.24,320.27,320.76,420368.0,325.24,325.24,320.27,320.76,420368.0
2022-12-12 10:00:00,320.91,326.0,319.0,325.42,381192.0,320.91,326.0,319.0,325.42,381192.0
2022-12-12 10:30:00,325.38,326.0,323.02,324.58,173914.0,325.38,326.0,323.02,324.58,173914.0
2022-12-12 11:00:00,324.58,325.48,323.87,325.1,130716.0,324.58,325.48,323.87,325.1,130716.0
2022-12-12 11:30:00,325.04,326.53,324.72,325.07,118306.0,325.04,326.53,324.72,325.07,118306.0
2022-12-12 12:00:00,324.99,326.3,324.74,325.83,64910.0,324.99,326.3,324.74,325.83,64910.0
2022-12-12 12:30:00,325.83,326.6,325.53,325.93,151710.0,325.83,326.6,325.53,325.93,151710.0
2022-12-12 13:00:00,326.0,326.86,325.13,325.53,94560.0,326.0,326.86,325.13,325.53,94560.0
2022-12-12 13:30:00,325.57,326.21,324.14,324.43,66391.0,325.57,326.21,324.14,324.43,66391.0
2022-12-12 14:00:00,324.51,324.51,322.42,322.78,76158.0,324.51,324.51,322.42,322.78,76158.0
2022-12-12 14:30:00,322.84,323.25,321.28,323.24,189113.0,322.84,323.25,321.28,323.24,189113.0
2022-12-12 15:00:00,323.28,324.35,322.59,323.68,142027.0,323.28,324.35,322.59,323.68,142027.0
2022-12-12 15:30:00,323.59,328.5,323.42,328.23,502088.0,323.59,328.5,323.42,328.23,502088.0
2022-12-13 09:30:00,338.0,339.81,331.0,332.3,291670.0,338.0,339.81,331.0,332.3,291670.0
2022-12-13 10:00:00,332.57,333.83,328.78,329.74,147568.0,332.57,333.83,328.78,329.74,147568.0
2022-12-13 10:30:00,330.42,331.0,326.37,327.19,86912.0,330.42,331.0,326.37,327.19,86912.0
2022-12-13 11:00:00,327.37,328.24,326.14,327.17,78328.0,327.37,328.24,326.14,327.17,78328.0
2022-12-13 11:30:00,327.17,328.49,324.62,325.16,106659.0,327.17,328.49,324.62,325.16,106659.0
2022-12-13 12:00:00,325.26,326.06,321.5,323.44,111722.0,325.26,326.06,321.5,323.44,111722.0
2022-12-13 12:30:00,323.3,324.06,321.85,323.02,55562.0,323.3,324.06,321.85,323.02,55562.0
2022-12-13 13:00:00,323.03,324.83,322.52,323.81,51935.0,323.03,324.83,322.52,323.81,51935.0
2022-12-13 13:30:00,323.88,324.97,323.5,323.92,40683.0,323.88,324.97,323.5,323.92,40683.0
2022-12-13 14:00:00,323.88,325.78,323.62,325.77,79444.0,323.88,325.78,323.62,325.77,79444.0
2022-12-13 14:30:00,325.59,327.41,325.28,325.94,66765.0,325.59,327.41,325.28,325.94,66765.0
2022-12-13 15:00:00,325.97,326.49,323.84,326.47,60737.0,325.97,326.49,323.84,326.47,60737.0
2022-12-13 15:30:00,326.4,328.48,326.26,326.26,209966.0,326.4,328.48,326.26,326.26,209966.0
2022-12-14 09:30:00,326.27,331.36,326.2,328.03,210631.0,326.27,331.36,326.2,328.03,210631.0
2022-12-14 10:00:00,328.28,328.5,326.0,328.16,101188.0,328.28,328.5,326.0,328.16,101188.0
2022-12-14 10:30:00,328.03,332.0,327.96,331.68,145144.0,328.03,332.0,327.96,331.68,145144.0
2022-12-14 11:00:00,331.71,332.39,330.83,331.55,67865.0,331.71,332.39,330.83,331.55,67865.0
2022-12-14 11:30:00,331.41,333.66,331.41,333.01,153584.0,331.41,333.66,331.41,333.01,153584.0
2022-12-14 12:00:00,333.06,334.1,332.6,332.92,57900.0,333.06,334.1,332.6,332.92,57900.0
2022-12-14 12:30:00,333.0,333.73,332.42,333.28,57809.0,333.0,333.73,332.42,333.28,57809.0
2022-12-14 13:00:00,333.36,335.08,333.29,334.99,71146.0,333.36,335.08,333.29,334.99,71146.0
2022-12-14 13:30:00,334.98,336.89,334.37,334.77,98395.0,334.98,336.89,334.37,334.77,98395.0
2022-12-14 14:00:00,334.56,334.56,328.66,332.25,238986.0,334.56,334.56,328.66,332.25,238986.0
2022-12-14 14:30:00,332.2,333.99,328.24,333.13,180163.0,332.2,333.99,328.24,333.13,180163.0
2022-12-14 15:00:00,332.86,337.27,332.18,332.3,170221.0,332.86,337.27,332.18,332.3,170221.0
2022-12-14 15:30:00,332.26,334.88,331.32,333.42,252443.0,332.26,334.88,331.32,333.42,252443.0
2022-12-15 09:30:00,327.1,329.99,325.0,328.78,262582.0,327.1,329.99,325.0,328.78,262582.0
2022-12-15 10:00:00,328.82,330.82,327.25,330.31,83317.0,328.82,330.82,327.25,330.31,83317.0
2022-12-15 10:30:00,330.33,331.49,327.5,327.91,70598.0,330.33,331.49,327.5,327.91,70598.0
2022-12-15 11:00:00,328.01,328.61,326.5,326.59,80148.0,328.01,328.61,326.5,326.59,80148.0
2022-12-15 11:30:00,326.59,327.81,325.9,326.5,57685.0,326.59,327.81,325.9,326.5,57685.0
2022-12-15 12:00:00,326.74,328.06,326.7,327.99,48605.0,326.74,328.06,326.7,327.99,48605.0
2022-12-15 12:30:00,328.0,328.87,327.36,327.8,35914.0,328.0,328.87,327.36,327.8,35914.0
2022-12-15 13:00:00,327.7,328.24,326.7,328.24,52740.0,327.7,328.24,326.7,328.24,52740.0
2022-12-15 13:30:00,328.14,328.79,327.58,327.69,36687.0,328.14,328.79,327.58,327.69,36687.0
2022-12-15 14:00:00,327.67,327.97,326.51,326.95,75534.0,327.67,327.97,326.51,326.95,75534.0
2022-12-15 14:30:00,326.93,328.44,326.35,328.21,62929.0,326.93,328.44,326.35,328.21,62929.0
2022-12-15 15:00:00,328.29,328.5,327.13,328.16,62700.0,328.29,328.5,327.13,328.16,62700.0
2022-12-15 15:30:00,328.15,328.54,325.12,325.2,292299.0,328.15,328.54,325.12,325.2,292299.0
2022-12-16 09:30:00,322.07,326.5,321.66,325.5,159064.0,322.07,326.5,321.66,325.5,159064.0
2022-12-16 10:00:00,325.31,325.59,324.46,324.9,54148.0,325.31,325.59,324.46,324.9,54148.0
2022-12-16 10:30:00,324.9,325.22,323.11,323.5,72623.0,324.9,325.22,323.11,323.5,72623.0
2022-12-16 11:00:00,323.36,323.48,321.58,321.67,71715.0,323.36,323.48,321.58,321.67,71715.0
2022-12-16 11:30:00,321.67,323.0,321.66,321.93,59503.0,321.67,323.0,321.66,321.93,59503.0
2022-12-16 12:00:00,322.0,322.46,320.28,321.35,59805.0,322.0,322.46,320.28,321.35,59805.0
2022-12-16 12:30:00,321.23,321.46,319.33,320.64,64579.0,321.23,321.46,319.33,320.64,64579.0
2022-12-16 13:00:00,320.69,321.54,318.7,319.39,92773.0,320.69,321.54,318.7,319.39,92773.0
2022-12-16 13:30:00,319.28,319.87,318.81,319.27,61828.0,319.28,319.87,318.81,319.27,61828.0
2022-12-16 14:00:00,318.98,319.49,318.83,319.13,65609.0,318.98,319.49,318.83,319.13,65609.0
2022-12-16 14:30:00,319.12,319.49,318.19,319.29,59370.0,319.12,319.49,318.19,319.29,59370.0
2022-12-16 15:00:00,319.26,320.34,318.37,320.04,74121.0,319.26,320.34,318.37,320.04,74121.0
2022-12-16 15:30:00,320.06,322.1,319.85,321.19,178183.0,320.06,322.1,319.85,321.19,178183.0
2022-12-19 09:30:00,321.31,321.31,318.61,320.02,100105.0,321.31,321.31,318.61,320.02,100105.0
2022-12-19 10:00:00,320.02,320.79,319.85,320.12,104053.0,320.02,320.79,319.85,320.12,104053.0
2022-12-19 10:30:00,320.11,320.25,317.51,317.71,60208.0,320.11,320.25,317.51,317.71,60208.0
2022-12-19 11:00:00,317.75,319.61,317.68,319.46,44577.0,317.75,319.61,317.68,319.46,44577.0
2022-12-19 11:30:00,319.66,319.66,317.81,318.09,28176.0,319.66,319.66,317.81,318.09,28176.0
2022-12-19 12:00:00,318.09,319.2,318.0,318.72,20114.0,318.09,319.2,318.0,318.72,20114.0
2022-12-19 12:30:00,318.78,319.26,318.35,318.98,25580.0,318.78,319.26,318.35,318.98,25580.0
2022-12-19 13:00:00,318.96,319.31,318.48,318.54,33196.0,318.96,319.31,318.48,318.54,33196.0
2022-12-19 13:30:00,318.45,318.74,318.2,318.3,23327.0,318.45,318.74,318.2,318.3,23327.0
2022-12-19 14:00:00,318.5,318.78,317.11,317.25,30352.0,318.5,318.78,317.11,317.25,30352.0
2022-12-19 14:30:00,317.25,317.96,317.14,317.64,25032.0,317.25,317.96,317.14,317.64,25032.0
2022-12-19 15:00:00,317.74,318.3,317.3,318.05,39410.0,317.74,318.3,317.3,318.05,39410.0
2022-12-19 15:30:00,318.1,318.5,316.51,316.89,120694.0,318.1,318.5,316.51,316.89,120694.0
2022-12-20 09:30:00,315.0,315.56,309.49,312.05,213034.0,315.0,315.56,309.49,312.05,213034.0
2022-12-20 10:00:00,312.05,314.39,311.89,313.29,103019.0,312.05,314.39,311.89,313.29,103019.0
2022-12-20 10:30:00,313.3,315.1,311.65,311.74,86014.0,313.3,315.1,311.65,311.74,86014.0
2022-12-20 11:00:00,311.6,312.08,308.45,309.02,107548.0,311.6,312.08,308.45,309.02,107548.0
2022-12-20 11:30:00,308.88,310.76,308.68,309.94,97362.0,308.88,310.76,308.68,309.94,97362.0
2022-12-20 12:00:00,309.99,310.64,309.51,309.68,69882.0,309.99,310.64,309.51,309.68,69882.0
2022-12-20 12:30:00,309.68,309.9,308.82,309.65,71257.0,309.68,309.9,308.82,309.65,71257.0
2022-12-20 13:00:00,309.5,310.26,308.67,309.02,64456.0,309.5,310.26,308.67,309.02,64456.0
2022-12-20 13:30:00,309.01,309.3,308.06,308.13,82380.0,309.01,309.3,308.06,308.13,82380.0
2022-12-20 14:00:00,308.12,310.12,308.01,308.84,72150.0,308.12,310.12,308.01,308.84,72150.0
2022-12-20 14:30:00,308.97,309.11,307.35,307.47,92550.0,308.97,309.11,307.35,307.47,92550.0
2022-12-20 15:00:00,307.44,308.42,306.38,308.17,131790.0,307.44,308.42,306.38,308.17,131790.0
2022-12-20 15:30:00,308.14,309.29,307.03,307.25,208031.0,308.14,309.29,307.03,307.25,208031.0
2022-12-21 09:30:00,317.91,318.0,311.56,312.74,417133.0,317.91,318.0,311.56,312.74,417133.0
2022-12-21 10:00:00,312.8,316.12,312.53,315.1,143389.0,312.8,316.12,312.53,315.1,143389.0
2022-12-21 10:30:00,315.12,318.01,314.89,317.86,94097.0,315.12,318.01,314.89,317.86,94097.0
2022-12-21 11:00:00,318.0,320.43,318.0,318.92,131471.0,318.0,320.43,318.0,318.92,131471.0
2022-12-21 11:30:00,318.93,319.93,317.9,318.45,52944.0,318.93,319.93,317.9,318.45,52944.0
2022-12-21 12:00:00,318.48,318.99,317.92,318.63,63112.0,318.48,318.99,317.92,318.63,63112.0
2022-12-21 12:30:00,318.65,319.42,317.52,318.06,63273.0,318.65,319.42,317.52,318.06,63273.0
2022-12-21 13:00:00,318.12,318.38,316.55,316.81,100625.0,318.12,318.38,316.55,316.81,100625.0
2022-12-21 13:30:00,316.92,317.37,316.81,317.08,55643.0,316.92,317.37,316.81,317.08,55643.0
2022-12-21 14:00:00,317.08,317.83,317.08,317.28,76216.0,317.08,317.83,317.08,317.28,76216.0
2022-12-21 14:30:00,317.27,318.16,316.52,317.18,82408.0,317.27,318.16,316.52,317.18,82408.0
2022-12-21 15:00:00,317.17,317.62,316.52,316.6,76312.0,317.17,317.62,316.52,316.6,76312.0
2022-12-21 15:30:00,316.64,317.05,316.16,316.78,176447.0,316.64,317.05,316.16,316.78,176447.0
2022-12-22 09:30:00,313.07,313.27,309.52,310.88,159303.0,313.07,313.27,309.52,310.88,159303.0
2022-12-22 10:00:00,310.84,312.35,309.89,312.34,78158.0,310.84,312.35,309.89,312.34,78158.0
2022-12-22 10:30:00,312.37,312.42,310.61,310.87,44901.0,312.37,312.42,310.61,310.87,44901.0
2022-12-22 11:00:00,310.81,311.57,309.67,311.0,62932.0,310.81,311.57,309.67,311.0,62932.0
2022-12-22 11:30:00,310.92,311.64,309.8,310.23,29052.0,310.92,311.64,309.8,310.23,29052.0
2022-12-22 12:00:00,310.44,311.13,309.85,310.23,24366.0,310.44,311.13,309.85,310.23,24366.0
2022-12-22 12:30:00,310.34,310.96,309.21,310.46,34756.0,310.34,310.96,309.21,310.46,34756.0
2022-12-22 13:00:00,310.31,310.69,308.78,309.1,43439.0,310.31,310.69,308.78,309.1,43439.0
2022-12-22 13:30:00,309.08,310.51,308.69,309.69,39969.0,309.08,310.51,308.69,309.69,39969.0
2022-12-22 14:00:00,309.94,311.85,309.73,311.85,28902.0,309.94,311.85,309.73,311.85,28902.0
2022-12-22 14:30:00,311.69,312.66,311.56,312.66,27053.0,311.69,312.66,311.56,312.66,27053.0
2022-12-22 15:00:00,312.93,314.22,312.21,313.91,46720.0,312.93,314.22,312.21,313.91,46720.0
2022-12-22 15:30:00,314.03,314.49,312.52,312.8,144061.0,314.03,314.49,312.52,312.8,144061.0
2022-12-23 09:30:00,310.25,312.68,309.03,310.5,59683.0,310.25,312.68,309.03,310.5,59683.0
2022-12-23 10:00:00,310.76,312.43,309.0,310.85,40263.0,310.76,312.43,309.0,310.85,40263.0
2022-12-23 10:30:00,311.04,312.66,309.76,310.32,54652.0,311.04,312.66,309.76,310.32,54652.0
2022-12-23 11:00:00,310.09,310.69,309.28,309.88,25457.0,310.09,310.69,309.28,309.88,25457.0
2022-12-23 11:30:00,309.97,311.43,309.91,311.06,27464.0,309.97,311.43,309.91,311.06,27464.0
2022-12-23 12:00:00,311.36,311.91,311.2,311.68,16841.0,311.36,311.91,311.2,311.68,16841.0
2022-12-23 12:30:00,311.87,312.45,311.12,311.45,49105.0,311.87,312.45,311.12,311.45,49105.0
2022-12-23 13:00:00,311.56,311.7,310.87,311.05,11076.0,311.56,311.7,310.87,311.05,11076.0
2022-12-23 13:30:00,311.04,311.13,309.99,310.08,25985.0,311.04,311.13,309.99,310.08,25985.0
2022-12-23 14:00:00,310.13,310.78,309.47,310.09,28167.0,310.13,310.78,309.47,310.09,28167.0
2022-12-23 14:30:00,310.09,311.34,310.08,311.3,29099.0,310.09,311.34,310.08,311.3,29099.0
2022-12-23 15:00:00,311.31,311.72,310.81,311.16,38044.0,311.31,311.72,310.81,311.16,38044.0
2022-12-23 15:30:00,311.17,311.71,310.09,311.71,97537.0,311.17,311.71,310.09,311.71,97537.0
2022-12-27 09:30:00,312.84,313.38,309.66,312.65,104314.0,312.84,313.38,309.66,312.65,104314.0
2022-12-27 10:00:00,312.22,317.01,311.89,316.11,54901.0,312.22,317.01,311.89,316.11,54901.0
2022-12-27 10:30:00,316.14,317.61,315.35,315.97,52011.0,316.14,317.61,315.35,315.97,52011.0
2022-12-27 11:00:00,315.94,317.52,315.84,317.39,49484.0,315.94,317.52,315.84,317.39,49484.0
2022-12-27 11:30:00,317.49,318.19,316.82,317.86,101963.0,317.49,318.19,316.82,317.86,101963.0
2022-12-27 12:00:00,317.84,318.99,317.5,317.86,32386.0,317.84,318.99,317.5,317.86,32386.0
2022-12-27 12:30:00,317.9,318.41,316.93,318.22,31326.0,317.9,318.41,316.93,318.22,31326.0
2022-12-27 13:00:00,318.11,318.48,317.37,317.83,36538.0,318.11,318.48,317.37,317.83,36538.0
2022-12-27 13:30:00,317.73,317.84,317.0,317.39,28500.0,317.73,317.84,317.0,317.39,28500.0
2022-12-27 14:00:00,317.48,318.05,315.97,316.58,41993.0,317.48,318.05,315.97,316.58,41993.0
2022-12-27 14:30:00,316.66,317.75,315.98,317.23,44021.0,316.66,317.75,315.98,317.23,44021.0
2022-12-27 15:00:00,317.27,317.51,315.12,315.37,81654.0,317.27,317.51,315.12,315.37,81654.0
2022-12-27 15:30:00,315.49,315.87,314.41,315.04,136954.0,315.49,315.87,314.41,315.04,136954.0
2022-12-28 09:30:00,313.99,315.48,313.64,314.67,68894.0,313.99,315.48,313.64,314.67,68894.0
2022-12-28 10:00:00,314.66,315.82,312.8,312.91,33194.0,314.66,315.82,312.8,312.91,33194.0
2022-12-28 10:30:00,312.97,313.45,311.62,311.75,65682.0,312.97,313.45,311.62,311.75,65682.0
2022-12-28 11:00:00,311.46,313.32,311.46,312.85,54304.0,311.46,313.32,311.46,312.85,54304.0
2022-12-28 11:30:00,313.0,313.23,310.6,311.84,40792.0,313.0,313.23,310.6,311.84,40792.0
2022-12-28 12:00:00,311.79,312.31,310.45,311.47,60263.0,311.79,312.31,310.45,311.47,60263.0
2022-12-28 12:30:00,311.47,313.0,311.03,312.99,48830.0,311.47,313.0,311.03,312.99,48830.0
2022-12-28 13:00:00,312.99,313.42,308.45,310.73,154501.0,312.99,313.42,308.45,310.73,154501.0
2022-12-28 13:30:00,310.72,311.36,309.6,309.87,55214.0,310.72,311.36,309.6,309.87,55214.0
2022-12-28 14:00:00,310.02,311.11,308.89,309.09,86164.0,310.02,311.11,308.89,309.09,86164.0
2022-12-28 14:30:00,309.09,309.4,308.07,308.35,44150.0,309.09,309.4,308.07,308.35,44150.0
2022-12-28 15:00:00,308.38,308.63,307.63,308.2,38382.0,308.38,308.63,307.63,308.2,38382.0
2022-12-28 15:30:00,308.25,309.37,308.19,309.03,168882.0,308.25,309.37,308.19,309.03,168882.0
2022-12-29 09:30:00,310.21,313.48,310.04,312.67,72320.0,310.21,313.48,310.04,312.67,72320.0
2022-12-29 10:00:00,312.77,313.72,311.55,313.42,33055.0,312.77,313.72,311.55,313.42,33055.0
2022-12-29 10:30:00,313.73,314.85,313.35,314.85,18838.0,313.73,314.85,313.35,314.85,18838.0
2022-12-29 11:00:00,314.86,315.5,313.9,315.11,35653.0,314.86,315.5,313.9,315.11,35653.0
2022-12-29 11:30:00,315.25,318.28,315.25,318.2,87281.0,315.25,318.28,315.25,318.2,87281.0
2022-12-29 12:00:00,318.19,318.32,317.01,317.44,23040.0,318.19,318.32,317.01,317.44,23040.0
2022-12-29 12:30:00,317.4,317.53,316.09,316.91,16646.0,317.4,317.53,316.09,316.91,16646.0
2022-12-29 13:00:00,316.77,316.85,315.87,316.49,12999.0,316.77,316.85,315.87,316.49,12999.0
2022-12-29 13:30:00,316.29,316.8,316.21,316.62,8725.0,316.29,316.8,316.21,316.62,8725.0
2022-12-29 14:00:00,316.72,317.27,316.45,316.76,15962.0,316.72,317.27,316.45,316.76,15962.0
2022-12-29 14:30:00,316.82,316.82,315.62,315.73,21664.0,316.82,316.82,315.62,315.73,21664.0
2022-12-29 15:00:00,315.7,317.25,315.65,316.78,32674.0,315.7,317.25,315.65,316.78,32674.0
2022-12-29 15:30:00,316.86,317.67,316.71,316.71,90772.0,316.86,317.67,316.71,316.71,90772.0
2022-12-30 09:30:00,311.86,314.6,311.3,313.71,71280.0,311.86,314.6,311.3,313.71,71280.0
2022-12-30 10:00:00,313.96,316.9,313.33,316.14,55279.0,313.96,316.9,313.33,316.14,55279.0
2022-12-30 10:30:00,316.25,319.0,316.21,317.77,66877.0,316.25,319.0,316.21,317.77,66877.0
2022-12-30 11:00:00,317.84,318.02,317.34,317.66,39196.0,317.84,318.02,317.34,317.66,39196.0
2022-12-30 11:30:00,317.66,318.74,317.49,318.6,33499.0,317.66,318.74,317.49,318.6,33499.0
2022-12-30 12:00:00,318.6,319.7,318.27,319.6,19451.0,318.6,319.7,318.27,319.6,19451.0
2022-12-30 12:30:00,319.68,319.89,318.8,319.55,38939.0,319.68,319.89,318.8,319.55,38939.0
2022-12-30 13:00:00,319.47,319.58,316.22,316.64,42408.0,319.47,319.58,316.22,316.64,42408.0
2022-12-30 13:30:00,316.6,317.03,316.49,316.86,17966.0,316.6,317.03,316.49,316.86,17966.0
2022-12-30 14:00:00,316.88,317.2,316.38,317.11,61890.0,316.88,317.2,316.38,317.11,61890.0
2022-12-30 14:30:00,317.11,317.56,316.37,316.57,70880.0,317.11,317.56,316.37,316.57,70880.0
2022-12-30 15:00:00,316.73,319.14,316.73,318.43,37062.0,316.73,319.14,316.73,318.43,37062.0
2022-12-30 15:30:00,318.43,320.47,318.26,320.42,178322.0,318.43,320.47,318.26,320.42,178322.0
2023-01-03 09:30:00,326.88,327.34,320.91,321.91,162672.0,326.88,327.34,320.91,321.91,162672.0
2023-01-03 10:00:00,321.91,324.28,321.65,323.84,80559.0,321.91,324.28,321.65,323.84,80559.0
2023-01-03 10:30:00,323.72,325.64,322.78,325.55,36114.0,323.72,325.64,322.78,325.55,36114.0
2023-01-03 11:00:00,325.55,325.85,322.21,323.05,61205.0,325.55,325.85,322.21,323.05,61205.0
2023-01-03 11:30:00,323.03,323.03,321.46,322.32,31160.0,323.03,323.03,321.46,322.32,31160.0
2023-01-03 12:00:00,322.29,322.3,320.28,320.73,24876.0,322.29,322.3,320.28,320.73,24876.0
2023-01-03 12:30:00,320.74,321.8,319.46,320.74,22974.0,320.74,321.8,319.46,320.74,22974.0
2023-01-03 13:00:00,320.55,321.84,320.27,321.84,18911.0,320.55,321.84,320.27,321.84,18911.0
2023-01-03 13:30:00,321.56,321.62,320.52,321.38,17562.0,321.56,321.62,320.52,321.38,17562.0
2023-01-03 14:00:00,321.22,322.34,320.72,321.78,26175.0,321.22,322.34,320.72,321.78,26175.0
2023-01-03 14:30:00,321.68,323.8,320.73,322.65,43452.0,321.68,323.8,320.73,322.65,43452.0
2023-01-03 15:00:00,322.65,323.65,322.2,322.54,36069.0,322.65,323.65,322.2,322.54,36069.0
2023-01-03 15:30:00,322.55,323.97,321.4,323.4,129417.0,322.55,323.97,321.4,323.4,129417.0
2023-01-04 09:30:00,326.56,326.56,322.75,323.4,81235.0,326.56,326.56,322.75,323.4,81235.0
2023-01-04 10:00:00,323.38,323.72,320.81,323.68,51491.0,323.38,323.72,320.81,323.68,51491.0
2023-01-04 10:30:00,323.79,324.0,321.86,323.42,46063.0,323.79,324.0,321.86,323.42,46063.0
2023-01-04 11:00:00,323.62,325.24,322.57,325.03,35015.0,323.62,325.24,322.57,325.03,35015.0
2023-01-04 11:30:00,325.17,326.75,325.13,326.14,45341.0,325.17,326.75,325.13,326.14,45341.0
2023-01-04 12:00:00,326.17,326.26,323.06,324.15,77041.0,326.17,326.26,323.06,324.15,77041.0
2023-01-04 12:30:00,324.13,325.22,323.38,323.38,73180.0,324.13,325.22,323.38,323.38,73180.0
2023-01-04 13:00:00,323.35,323.36,321.13,321.69,97238.0,323.35,323.36,321.13,321.69,97238.0
2023-01-04 13:30:00,321.61,322.55,320.42,320.42,37314.0,321.61,322.55,320.42,320.42,37314.0
2023-01-04 14:00:00,320.2,321.64,318.01,318.42,60982.0,320.2,321.64,318.01,318.42,60982.0
2023-01-04 14:30:00,318.28,321.99,318.25,321.97,53169.0,318.28,321.99,318.25,321.97,53169.0
2023-01-04 15:00:00,321.89,322.47,318.45,318.57,40631.0,321.89,322.47,318.45,318.57,40631.0
2023-01-04 15:30:00,318.38,321.01,317.03,320.98,185909.0,318.38,321.01,317.03,320.98,185909.0
2023-01-05 09:30:00,320.79,324.39,316.5,324.39,174648.0,320.79,324.39,316.5,324.39,174648.0
2023-01-05 10:00:00,324.29,327.41,323.44,324.79,153405.0,324.29,327.41,323.44,324.79,153405.0
2023-01-05 10:30:00,324.97,326.75,324.02,325.37,67891.0,324.97,326.75,324.02,325.37,67891.0
2023-01-05 11:00:00,325.49,325.73,322.74,323.87,61556.0,325.49,325.73,322.74,323.87,61556.0
2023-01-05 11:30:00,323.88,324.86,323.26,323.73,32001.0,323.88,324.86,323.26,323.73,32001.0
2023-01-05 12:00:00,323.46,324.7,322.58,323.19,33373.0,323.46,324.7,322.58,323.19,33373.0
2023-01-05 12:30:00,323.19,324.6,323.16,324.55,43417.0,323.19,324.6,323.16,324.55,43417.0
2023-01-05 13:00:00,324.48,326.88,323.87,326.57,52108.0,324.48,326.88,323.87,326.57,52108.0
2023-01-05 13:30:00,326.56,327.83,326.5,327.18,69405.0,326.56,327.83,326.5,327.18,69405.0
2023-01-05 14:00:00,327.18,328.28,326.66,327.39,51943.0,327.18,328.28,326.66,327.39,51943.0
2023-01-05 14:30:00,327.43,328.54,327.29,327.74,43821.0,327.43,328.54,327.29,327.74,43821.0
2023-01-05 15:00:00,327.74,327.81,325.87,326.07,46489.0,327.74,327.81,325.87,326.07,46489.0
2023-01-05 15:30:00,326.02,326.9,325.1,326.12,139792.0,326.02,326.9,325.1,326.12,139792.0
2023-01-06 09:30:00,329.5,334.22,328.02,330.07,238560.0,329.5,334.22,328.02,330.07,238560.0
2023-01-06 10:00:00,330.06,332.64,329.81,330.46,108737.0,330.06,332.64,329.81,330.46,108737.0
2023-01-06 10:30:00,330.57,334.23,330.55,333.21,121143.0,330.57,334.23,330.55,333.21,121143.0
2023-01-06 11:00:00,333.26,333.26,330.86,331.52,85093.0,333.26,333.26,330.86,331.52,85093.0
2023-01-06 11:30:00,331.52,331.76,329.75,330.15,60183.0,331.52,331.76,329.75,330.15,60183.0
2023-01-06 12:00:00,330.19,330.38,326.82,327.95,82697.0,330.19,330.38,326.82,327.95,82697.0
2023-01-06 12:30:00,328.12,330.36,328.05,328.91,82440.0,328.12,330.36,328.05,328.91,82440.0
2023-01-06 13:00:00,328.76,329.69,328.41,329.31,49962.0,328.76,329.69,328.41,329.31,49962.0
2023-01-06 13:30:00,329.31,330.12,328.07,330.12,70405.0,329.31,330.12,328.07,330.12,70405.0
2023-01-06 14:00:00,330.28,331.1,329.61,329.64,59325.0,330.28,331.1,329.61,329.64,59325.0
2023-01-06 14:30:00,329.6,331.28,328.96,330.85,117248.0,329.6,331.28,328.96,330.85,117248.0
2023-01-06 15:00:00,330.89,331.93,329.79,330.05,115605.0,330.89,331.93,329.79,330.05,115605.0
2023-01-06 15:30:00,330.15,331.53,329.21,329.31,203924.0,330.15,331.53,329.21,329.31,203924.0
2023-01-09 09:30:00,293.2,298.0,289.48,296.0,1199425.0,293.2,298.0,289.48,296.0,1199425.0
2023-01-09 10:00:00,295.97,300.04,294.52,299.67,823515.0,295.97,300.04,294.52,299.67,823515.0
2023-01-09 10:30:00,299.72,299.9,297.22,298.55,454406.0,299.72,299.9,297.22,298.55,454406.0
2023-01-09 11:00:00,298.57,304.2,298.04,303.11,484760.0,298.57,304.2,298.04,303.11,484760.0
2023-01-09 11:30:00,302.97,304.41,302.31,303.28,359223.0,302.97,304.41,302.31,303.28,359223.0
2023-01-09 12:00:00,303.27,303.37,299.71,302.0,339683.0,303.27,303.37,299.71,302.0,339683.0
2023-01-09 12:30:00,301.89,302.9,301.0,301.21,247082.0,301.89,302.9,301.0,301.21,247082.0
2023-01-09 13:00:00,301.4,302.14,300.65,301.3,184593.0,301.4,302.14,300.65,301.3,184593.0
2023-01-09 13:30:00,301.31,301.87,299.61,300.25,196226.0,301.31,301.87,299.61,300.25,196226.0
2023-01-09 14:00:00,300.23,301.05,299.11,300.88,178647.0,300.23,301.05,299.11,300.88,178647.0
2023-01-09 14:30:00,300.84,300.84,298.25,298.28,176756.0,300.84,300.84,298.25,298.28,176756.0
2023-01-09 15:00:00,298.36,298.68,295.3,296.75,314497.0,298.36,298.68,295.3,296.75,314497.0
2023-01-09 15:30:00,296.75,299.4,296.18,298.66,477048.0,296.75,299.4,296.18,298.66,477048.0
2023-01-10 09:30:00,299.84,303.49,299.5,301.25,343083.0,299.84,303.49,299.5,301.25,343083.0
2023-01-10 10:00:00,301.4,303.99,301.33,302.77,235737.0,301.4,303.99,301.33,302.77,235737.0
2023-01-10 10:30:00,302.61,302.61,298.59,300.81,156541.0,302.61,302.61,298.59,300.81,156541.0
2023-01-10 11:00:00,300.92,301.2,299.81,300.33,117999.0,300.92,301.2,299.81,300.33,117999.0
2023-01-10 11:30:00,300.34,301.85,300.31,301.16,104204.0,300.34,301.85,300.31,301.16,104204.0
2023-01-10 12:00:00,301.15,302.02,300.24,301.93,53158.0,301.15,302.02,300.24,301.93,53158.0
2023-01-10 12:30:00,301.99,303.19,301.99,303.16,81820.0,301.99,303.19,301.99,303.16,81820.0
2023-01-10 13:00:00,303.12,303.87,302.54,303.25,91185.0,303.12,303.87,302.54,303.25,91185.0
2023-01-10 13:30:00,303.26,305.68,303.15,305.61,132815.0,303.26,305.68,303.15,305.61,132815.0
2023-01-10 14:00:00,305.68,307.22,305.64,306.88,109710.0,305.68,307.22,305.64,306.88,109710.0
2023-01-10 14:30:00,306.87,308.76,306.79,308.75,124675.0,306.87,308.76,306.79,308.75,124675.0
2023-01-10 15:00:00,308.73,309.4,307.67,308.31,166709.0,308.73,309.4,307.67,308.31,166709.0
2023-01-10 15:30:00,308.28,309.88,308.12,309.47,265005.0,308.28,309.88,308.12,309.47,265005.0
2023-01-11 09:30:00,310.76,311.69,306.9,307.73,121848.0,310.76,311.69,306.9,307.73,121848.0
2023-01-11 10:00:00,307.63,311.82,307.62,311.73,104419.0,307.63,311.82,307.62,311.73,104419.0
2023-01-11 10:30:00,311.72,311.72,307.91,308.38,91965.0,311.72,311.72,307.91,308.38,91965.0
2023-01-11 11:00:00,308.45,310.3,307.8,309.66,108463.0,308.45,310.3,307.8,309.66,108463.0
2023-01-11 11:30:00,309.73,310.84,309.11,310.36,63836.0,309.73,310.84,309.11,310.36,63836.0
2023-01-11 12:00:00,310.44,311.9,309.96,310.32,68531.0,310.44,311.9,309.96,310.32,68531.0
2023-01-11 12:30:00,310.33,311.0,309.71,310.0,38781.0,310.33,311.0,309.71,310.0,38781.0
2023-01-11 13:00:00,310.01,310.54,309.11,309.64,42819.0,310.01,310.54,309.11,309.64,42819.0
2023-01-11 13:30:00,309.55,309.83,309.16,309.67,44072.0,309.55,309.83,309.16,309.67,44072.0
2023-01-11 14:00:00,309.75,310.0,309.37,309.37,32756.0,309.75,310.0,309.37,309.37,32756.0
2023-01-11 14:30:00,309.37,311.19,309.36,311.12,45274.0,309.37,311.19,309.36,311.12,45274.0
2023-01-11 15:00:00,311.17,312.41,310.69,311.71,69114.0,311.17,312.41,310.69,311.71,69114.0
2023-01-11 15:30:00,311.76,312.14,310.69,311.85,244532.0,311.76,312.14,310.69,311.85,244532.0
2023-01-12 09:30:00,311.96,312.66,306.86,307.48,127448.0,311.96,312.66,306.86,307.48,127448.0
2023-01-12 10:00:00,307.48,312.9,307.48,311.68,89222.0,307.48,312.9,307.48,311.68,89222.0
2023-01-12 10:30:00,311.71,311.72,308.37,308.8,87924.0,311.71,311.72,308.37,308.8,87924.0
2023-01-12 11:00:00,308.69,310.91,308.16,310.63,58547.0,308.69,310.91,308.16,310.63,58547.0
2023-01-12 11:30:00,310.66,313.61,309.87,313.4,54497.0,310.66,313.61,309.87,313.4,54497.0
2023-01-12 12:00:00,313.25,314.58,313.25,314.57,52490.0,313.25,314.58,313.25,314.57,52490.0
2023-01-12 12:30:00,314.68,316.55,314.62,316.07,64818.0,314.68,316.55,314.62,316.07,64818.0
2023-01-12 13:00:00,315.98,316.56,314.53,314.98,47228.0,315.98,316.56,314.53,314.98,47228.0
2023-01-12 13:30:00,314.87,316.85,314.71,316.38,43842.0,314.87,316.85,314.71,316.38,43842.0
2023-01-12 14:00:00,316.5,316.5,314.32,314.65,41519.0,316.5,316.5,314.32,314.65,41519.0
2023-01-12 14:30:00,314.5,315.02,313.48,314.04,29203.0,314.5,315.02,313.48,314.04,29203.0
2023-01-12 15:00:00,314.28,314.44,313.2,313.86,29193.0,314.28,314.44,313.2,313.86,29193.0
2023-01-12 15:30:00,313.9,315.0,313.2,315.0,99880.0,313.9,315.0,313.2,315.0,99880.0
2023-01-13 09:30:00,311.17,314.0,310.25,313.24,72542.0,311.17,314.0,310.25,313.24,72542.0
2023-01-13 10:00:00,313.5,314.38,312.51,313.03,73486.0,313.5,314.38,312.51,313.03,73486.0
2023-01-13 10:30:00,313.02,313.45,312.08,312.66,61166.0,313.02,313.45,312.08,312.66,61166.0
2023-01-13 11:00:00,312.77,312.89,311.14,311.41,53145.0,312.77,312.89,311.14,311.41,53145.0
2023-01-13 11:30:00,311.26,312.15,310.25,312.0,45703.0,311.26,312.15,310.25,312.0,45703.0
2023-01-13 12:00:00,311.96,314.16,311.92,313.67,78736.0,311.96,314.16,311.92,313.67,78736.0
2023-01-13 12:30:00,313.57,313.57,311.64,311.88,45098.0,313.57,313.57,311.64,311.88,45098.0
2023-01-13 13:00:00,311.85,312.3,311.19,312.3,36816.0,311.85,312.3,311.19,312.3,36816.0
2023-01-13 13:30:00,312.46,314.78,312.36,314.58,62245.0,312.46,314.78,312.36,314.58,62245.0
2023-01-13 14:00:00,314.58,314.71,313.0,313.7,44045.0,314.58,314.71,313.0,313.7,44045.0
2023-01-13 14:30:00,313.73,314.41,313.73,314.23,27763.0,313.73,314.41,313.73,314.23,27763.0
2023-01-13 15:00:00,314.33,314.5,313.8,314.34,58239.0,314.33,314.5,313.8,314.34,58239.0
2023-01-13 15:30:00,314.37,315.74,314.01,315.48,198682.0,314.37,315.74,314.01,315.48,198682.0
2023-01-17 09:30:00,314.0,316.77,313.15,316.69,59547.0,314.0,316.77,313.15,316.69,59547.0
2023-01-17 10:00:00,316.92,317.81,316.48,316.72,45444.0,316.92,317.81,316.48,316.72,45444.0
2023-01-17 10:30:00,316.73,317.08,315.8,316.8,54554.0,316.73,317.08,315.8,316.8,54554.0
2023-01-17 11:00:00,316.8,316.91,315.58,316.64,41661.0,316.8,316.91,315.58,316.64,41661.0
2023-01-17 11:30:00,316.66,318.95,316.66,318.35,49866.0,316.66,318.95,316.66,318.35,49866.0
2023-01-17 12:00:00,318.35,318.58,317.39,317.72,35137.0,318.35,318.58,317.39,317.72,35137.0
2023-01-17 12:30:00,317.69,320.38,317.58,319.83,42161.0,317.69,320.38,317.58,319.83,42161.0
2023-01-17 13:00:00,319.88,321.5,319.86,321.34,32368.0,319.88,321.5,319.86,321.34,32368.0
2023-01-17 13:30:00,321.34,322.74,321.19,322.06,37166.0,321.34,322.74,321.19,322.06,37166.0
2023-01-17 14:00:00,321.97,322.66,321.41,322.55,50052.0,321.97,322.66,321.41,322.55,50052.0
2023-01-17 14:30:00,322.55,323.22,322.24,322.41,46876.0,322.55,323.22,322.24,322.41,46876.0
2023-01-17 15:00:00,322.61,323.78,322.59,323.56,48913.0,322.61,323.78,322.59,323.56,48913.0
2023-01-17 15:30:00,323.49,324.19,323.02,323.82,172938.0,323.49,324.19,323.02,323.82,172938.0
2023-01-18 09:30:00,324.85,326.35,321.85,325.78,107012.0,324.85,326.35,321.85,325.78,107012.0
2023-01-18 10:00:00,326.11,327.76,324.29,325.99,48022.0,326.11,327.76,324.29,325.99,48022.0
2023-01-18 10:30:00,326.03,326.06,320.86,321.05,82967.0,326.03,326.06,320.86,321.05,82967.0
2023-01-18 11:00:00,321.24,321.93,318.51,319.6,62392.0,321.24,321.93,318.51,319.6,62392.0
2023-01-18 11:30:00,319.42,319.98,318.86,319.98,51225.0,319.42,319.98,318.86,319.98,51225.0
2023-01-18 12:00:00,320.06,320.42,319.0,319.2,43854.0,320.06,320.42,319.0,319.2,43854.0
2023-01-18 12:30:00,318.98,319.88,318.89,319.13,26840.0,318.98,319.88,318.89,319.13,26840.0
2023-01-18 13:00:00,319.18,319.47,317.83,318.42,37363.0,319.18,319.47,317.83,318.42,37363.0
2023-01-18 13:30:00,318.35,320.12,317.77,318.93,44173.0,318.35,320.12,317.77,318.93,44173.0
2023-01-18 14:00:00,319.14,319.27,318.07,319.09,39148.0,319.14,319.27,318.07,319.09,39148.0
2023-01-18 14:30:00,319.25,319.76,318.88,319.51,32243.0,319.25,319.76,318.88,319.51,32243.0
2023-01-18 15:00:00,319.5,320.13,318.81,318.86,34030.0,319.5,320.13,318.81,318.86,34030.0
2023-01-18 15:30:00,318.69,318.7,317.17,318.0,103176.0,318.69,318.7,317.17,318.0,103176.0
2023-01-19 09:30:00,316.58,316.84,310.87,312.25,125812.0,316.58,316.84,310.87,312.25,125812.0
2023-01-19 10:00:00,311.99,313.83,309.58,310.14,85670.0,311.99,313.83,309.58,310.14,85670.0
2023-01-19 10:30:00,310.15,311.07,308.51,308.51,72745.0,310.15,311.07,308.51,308.51,72745.0
2023-01-19 11:00:00,308.57,309.84,308.15,308.94,49564.0,308.57,309.84,308.15,308.94,49564.0
2023-01-19 11:30:00,309.11,309.14,307.41,307.69,68670.0,309.11,309.14,307.41,307.69,68670.0
2023-01-19 12:00:00,307.69,309.75,307.69,308.56,48873.0,307.69,309.75,307.69,308.56,48873.0
2023-01-19 12:30:00,308.41,308.67,306.7,307.63,69924.0,308.41,308.67,306.7,307.63,69924.0
2023-01-19 13:00:00,307.74,309.82,307.65,309.22,67311.0,307.74,309.82,307.65,309.22,67311.0
2023-01-19 13:30:00,309.33,312.34,309.33,310.25,48532.0,309.33,312.34,309.33,310.25,48532.0
2023-01-19 14:00:00,310.26,311.42,309.71,311.25,41040.0,310.26,311.42,309.71,311.25,41040.0
2023-01-19 14:30:00,311.15,311.61,310.0,310.74,27045.0,311.15,311.61,310.0,310.74,27045.0
2023-01-19 15:00:00,310.77,311.12,309.54,309.96,41781.0,310.77,311.12,309.54,309.96,41781.0
2023-01-19 15:30:00,309.93,309.99,307.38,308.04,144232.0,309.93,309.99,307.38,308.04,144232.0
2023-01-20 09:30:00,307.25,308.7,304.34,308.1,158009.0,307.25,308.7,304.34,308.1,158009.0
2023-01-20 10:00:00,308.47,309.5,307.51,309.01,65813.0,308.47,309.5,307.51,309.01,65813.0
2023-01-20 10:30:00,309.01,309.4,307.76,308.16,47751.0,309.01,309.4,307.76,308.16,47751.0
2023-01-20 11:00:00,308.27,310.6,308.09,310.45,50275.0,308.27,310.6,308.09,310.45,50275.0
2023-01-20 11:30:00,310.6,310.75,308.93,309.21,42124.0,310.6,310.75,308.93,309.21,42124.0
2023-01-20 12:00:00,309.16,311.0,309.16,311.0,39614.0,309.16,311.0,309.16,311.0,39614.0
2023-01-20 12:30:00,311.0,311.23,310.53,310.85,60257.0,311.0,311.23,310.53,310.85,60257.0
2023-01-20 13:00:00,310.85,311.65,310.02,310.84,133088.0,310.85,311.65,310.02,310.84,133088.0
2023-01-20 13:30:00,310.8,312.99,310.68,312.77,56615.0,310.8,312.99,310.68,312.77,56615.0
2023-01-20 14:00:00,312.88,313.6,312.45,313.59,39609.0,312.88,313.6,312.45,313.59,39609.0
2023-01-20 14:30:00,313.5,313.83,312.62,312.84,43633.0,313.5,313.83,312.62,312.84,43633.0
2023-01-20 15:00:00,312.83,314.42,312.6,313.12,73899.0,312.83,314.42,312.6,313.12,73899.0
2023-01-20 15:30:00,313.13,313.79,312.69,312.8,164287.0,313.13,313.79,312.69,312.8,164287.0
2023-01-23 09:30:00,312.5,316.1,310.0,314.8,156200.0,312.5,316.1,310.0,314.8,156200.0
2023-01-23 10:00:00,315.07,319.13,315.0,318.0,83587.0,315.07,319.13,315.0,318.0,83587.0
2023-01-23 10:30:00,318.12,318.71,316.19,316.88,110563.0,318.12,318.71,316.19,316.88,110563.0
2023-01-23 11:00:00,316.87,317.37,315.9,315.99,78237.0,316.87,317.37,315.9,315.99,78237.0
2023-01-23 11:30:00,315.93,316.17,314.76,315.1,87164.0,315.93,316.17,314.76,315.1,87164.0
2023-01-23 12:00:00,315.02,315.54,313.35,313.64,60345.0,315.02,315.54,313.35,313.64,60345.0
2023-01-23 12:30:00,313.66,314.04,313.08,313.74,32162.0,313.66,314.04,313.08,313.74,32162.0
2023-01-23 13:00:00,313.69,314.51,313.36,314.5,53177.0,313.69,314.51,313.36,314.5,53177.0
2023-01-23 13:30:00,314.45,314.66,313.59,314.0,48229.0,314.45,314.66,313.59,314.0,48229.0
2023-01-23 14:00:00,313.86,315.41,313.67,314.93,40610.0,313.86,315.41,313.67,314.93,40610.0
2023-01-23 14:30:00,315.0,315.33,313.7,314.29,39096.0,315.0,315.33,313.7,314.29,39096.0
2023-01-23 15:00:00,314.29,315.4,313.71,315.17,43103.0,314.29,315.4,313.71,315.17,43103.0
2023-01-23 15:30:00,315.31,316.33,314.59,316.01,144658.0,315.31,316.33,314.59,316.01,144658.0
2023-01-24 09:30:00,304.38,310.96,302.11,309.05,464645.0,304.38,310.96,302.11,309.05,464645.0
2023-01-24 10:00:00,308.84,309.21,305.59,306.15,198998.0,308.84,309.21,305.59,306.15,198998.0
2023-01-24 10:30:00,306.22,306.4,304.86,305.62,145868.0,306.22,306.4,304.86,305.62,145868.0
2023-01-24 11:00:00,305.73,309.48,305.29,309.19,129262.0,305.73,309.48,305.29,309.19,129262.0
2023-01-24 11:30:00,309.19,311.28,308.85,310.68,105803.0,309.19,311.28,308.85,310.68,105803.0
2023-01-24 12:00:00,310.62,311.42,310.04,311.23,129869.0,310.62,311.42,310.04,311.23,129869.0
2023-01-24 12:30:00,311.26,311.32,310.21,310.53,61133.0,311.26,311.32,310.21,310.53,61133.0
2023-01-24 13:00:00,310.45,311.1,309.66,310.62,66682.0,310.45,311.1,309.66,310.62,66682.0
2023-01-24 13:30:00,310.59,311.38,310.35,310.67,42627.0,310.59,311.38,310.35,310.67,42627.0
2023-01-24 14:00:00,310.63,311.09,310.22,310.75,36414.0,310.63,311.09,310.22,310.75,36414.0
2023-01-24 14:30:00,310.75,310.88,310.34,310.78,49105.0,310.75,310.88,310.34,310.78,49105.0
2023-01-24 15:00:00,310.84,311.27,309.77,310.81,78520.0,310.84,311.27,309.77,310.81,78520.0
2023-01-24 15:30:00,310.78,311.39,309.76,311.35,203285.0,310.78,311.39,309.76,311.35,203285.0
2023-01-25 09:30:00,305.41,309.08,304.22,305.91,153633.0,305.41,309.08,304.22,305.91,153633.0
2023-01-25 10:00:00,306.05,307.5,305.33,306.68,101356.0,306.05,307.5,305.33,306.68,101356.0
2023-01-25 10:30:00,306.88,307.17,304.76,306.26,95103.0,306.88,307.17,304.76,306.26,95103.0
2023-01-25 11:00:00,306.15,307.58,305.83,307.55,63178.0,306.15,307.58,305.83,307.55,63178.0
2023-01-25 11:30:00,307.56,309.73,307.34,309.11,49729.0,307.56,309.73,307.34,309.11,49729.0
2023-01-25 12:00:00,309.14,309.34,308.33,308.66,30302.0,309.14,309.34,308.33,308.66,30302.0
2023-01-25 12:30:00,308.77,309.57,308.74,309.46,40758.0,308.77,309.57,308.74,309.46,40758.0
2023-01-25 13:00:00,309.48,310.85,309.43,310.26,35202.0,309.48,310.85,309.43,310.26,35202.0
2023-01-25 13:30:00,310.26,310.63,309.5,309.88,80333.0,310.26,310.63,309.5,309.88,80333.0
2023-01-25 14:00:00,309.98,309.99,309.19,309.46,32429.0,309.98,309.99,309.19,309.46,32429.0
2023-01-25 14:30:00,309.43,309.55,308.5,309.29,28505.0,309.43,309.55,308.5,309.29,28505.0
2023-01-25 15:00:00,309.33,310.37,309.23,309.53,66200.0,309.33,310.37,309.23,309.53,66200.0
2023-01-25 15:30:00,309.53,310.8,309.38,309.51,154473.0,309.53,310.8,309.38,309.51,154473.0
2023-01-26 09:30:00,313.27,313.5,308.7,309.84,132138.0,313.27,313.5,308.7,309.84,132138.0
2023-01-26 10:00:00,310.06,310.96,308.06,308.96,88650.0,310.06,310.96,308.06,308.96,88650.0
2023-01-26 10:30:00,309.0,310.41,307.99,308.31,45644.0,309.0,310.41,307.99,308.31,45644.0
2023-01-26 11:00:00,308.15,309.71,307.75,309.43,28900.0,308.15,309.71,307.75,309.43,28900.0
2023-01-26 11:30:00,309.15,309.75,308.36,308.57,23445.0,309.15,309.75,308.36,308.57,23445.0
2023-01-26 12:00:00,308.43,309.95,308.43,309.1,29477.0,308.43,309.95,308.43,309.1,29477.0
2023-01-26 12:30:00,309.07,309.49,307.33,307.54,78480.0,309.07,309.49,307.33,307.54,78480.0
2023-01-26 13:00:00,307.65,307.95,305.77,306.14,77116.0,307.65,307.95,305.77,306.14,77116.0
2023-01-26 13:30:00,306.16,307.89,306.0,307.34,77016.0,306.16,307.89,306.0,307.34,77016.0
2023-01-26 14:00:00,307.32,308.02,306.79,307.38,55829.0,307.32,308.02,306.79,307.38,55829.0
2023-01-26 14:30:00,307.32,309.49,307.11,309.37,113867.0,307.32,309.49,307.11,309.37,113867.0
2023-01-26 15:00:00,309.32,311.2,309.17,310.81,107832.0,309.32,311.2,309.17,310.81,107832.0
2023-01-26 15:30:00,310.84,310.84,309.18,309.55,175161.0,310.84,310.84,309.18,309.55,175161.0
2023-01-27 09:30:00,307.81,311.05,306.14,310.35,105707.0,307.81,311.05,306.14,310.35,105707.0
2023-01-27 10:00:00,310.29,311.41,308.07,308.61,98386.0,310.29,311.41,308.07,308.61,98386.0
2023-01-27 10:30:00,308.5,308.83,305.71,306.27,131801.0,308.5,308.83,305.71,306.27,131801.0
2023-01-27 11:00:00,306.29,306.68,305.18,305.41,102825.0,306.29,306.68,305.18,305.41,102825.0
2023-01-27 11:30:00,305.41,307.26,305.36,306.39,108204.0,305.41,307.26,305.36,306.39,108204.0
2023-01-27 12:00:00,306.26,308.0,305.79,307.25,77239.0,306.26,308.0,305.79,307.25,77239.0
2023-01-27 12:30:00,307.0,307.39,306.02,306.83,85617.0,307.0,307.39,306.02,306.83,85617.0
2023-01-27 13:00:00,306.75,307.22,305.55,307.22,136190.0,306.75,307.22,305.55,307.22,136190.0
2023-01-27 13:30:00,307.25,309.5,307.17,309.13,58857.0,307.25,309.5,307.17,309.13,58857.0
2023-01-27 14:00:00,309.24,309.39,308.02,309.05,65659.0,309.24,309.39,308.02,309.05,65659.0
2023-01-27 14:30:00,309.06,310.49,308.1,310.11,79708.0,309.06,310.49,308.1,310.11,79708.0
2023-01-27 15:00:00,310.14,311.69,310.13,311.17,77417.0,310.14,311.69,310.13,311.17,77417.0
2023-01-27 15:30:00,311.21,311.41,310.01,310.68,174342.0,311.21,311.41,310.01,310.68,174342.0
2023-01-30 09:30:00,308.98,310.8,307.5,310.71,98762.0,308.98,310.8,307.5,310.71,98762.0
2023-01-30 10:00:00,310.79,310.96,307.42,307.74,66892.0,310.79,310.96,307.42,307.74,66892.0
2023-01-30 10:30:00,308.0,308.67,307.5,308.61,75434.0,308.0,308.67,307.5,308.61,75434.0
2023-01-30 11:00:00,308.52,308.52,306.89,307.93,30634.0,308.52,308.52,306.89,307.93,30634.0
2023-01-30 11:30:00,308.02,308.16,306.08,307.46,26529.0,308.02,308.16,306.08,307.46,26529.0
2023-01-30 12:00:00,307.39,307.58,306.86,307.47,26548.0,307.39,307.58,306.86,307.47,26548.0
2023-01-30 12:30:00,307.41,307.54,306.81,307.05,34311.0,307.41,307.54,306.81,307.05,34311.0
2023-01-30 13:00:00,307.19,308.0,306.8,307.5,23706.0,307.19,308.0,306.8,307.5,23706.0
2023-01-30 13:30:00,307.5,307.5,306.42,307.13,30244.0,307.5,307.5,306.42,307.13,30244.0
2023-01-30 14:00:00,307.04,307.22,306.03,306.18,35454.0,307.04,307.22,306.03,306.18,35454.0
2023-01-30 14:30:00,306.12,306.44,305.63,306.25,42684.0,306.12,306.44,305.63,306.25,42684.0
2023-01-30 15:00:00,306.26,306.52,303.6,303.71,202215.0,306.26,306.52,303.6,303.71,202215.0
2023-01-30 15:30:00,303.78,304.56,302.41,302.59,201025.0,303.78,304.56,302.41,302.59,201025.0
2023-01-31 09:30:00,303.21,305.78,303.01,304.0,121210.0,303.21,305.78,303.01,304.0,121210.0
2023-01-31 10:00:00,303.77,304.61,301.8,304.31,60017.0,303.77,304.61,301.8,304.31,60017.0
2023-01-31 10:30:00,304.18,306.16,304.18,305.95,108933.0,304.18,306.16,304.18,305.95,108933.0
2023-01-31 11:00:00,306.06,306.44,305.34,306.21,26545.0,306.06,306.44,305.34,306.21,26545.0
2023-01-31 11:30:00,306.06,306.06,304.12,305.31,27900.0,306.06,306.06,304.12,305.31,27900.0
2023-01-31 12:00:00,305.26,305.55,304.2,305.24,67755.0,305.26,305.55,304.2,305.24,67755.0
2023-01-31 12:30:00,305.24,305.24,304.2,304.61,25372.0,305.24,305.24,304.2,304.61,25372.0
2023-01-31 13:00:00,304.6,305.31,303.6,303.83,25551.0,304.6,305.31,303.6,303.83,25551.0
2023-01-31 13:30:00,303.9,304.06,302.66,304.06,37960.0,303.9,304.06,302.66,304.06,37960.0
2023-01-31 14:00:00,304.1,304.48,302.75,303.12,37411.0,304.1,304.48,302.75,303.12,37411.0
2023-01-31 14:30:00,303.16,305.66,303.11,305.55,58287.0,303.16,305.66,303.11,305.55,58287.0
2023-01-31 15:00:00,305.49,305.97,304.19,304.19,72247.0,305.49,305.97,304.19,304.19,72247.0
2023-01-31 15:30:00,304.18,307.26,304.08,306.9,249982.0,304.18,307.26,304.08,306.9,249982.0
2023-02-01 09:30:00,306.9,310.43,306.19,309.26,143046.0,306.9,310.43,306.19,309.26,143046.0
2023-02-01 10:00:00,309.58,309.65,307.5,308.51,86945.0,309.58,309.65,307.5,308.51,86945.0
2023-02-01 10:30:00,308.57,309.0,307.75,307.75,56458.0,308.57,309.0,307.75,307.75,56458.0
2023-02-01 11:00:00,307.75,307.75,306.01,306.49,56180.0,307.75,307.75,306.01,306.49,56180.0
2023-02-01 11:30:00,306.49,306.73,305.65,305.84,49905.0,306.49,306.73,305.65,305.84,49905.0
2023-02-01 12:00:00,305.84,306.72,305.25,306.48,61251.0,305.84,306.72,305.25,306.48,61251.0
2023-02-01 12:30:00,306.44,309.05,306.22,308.78,33883.0,306.44,309.05,306.22,308.78,33883.0
2023-02-01 13:00:00,308.67,308.68,305.88,307.35,89740.0,308.67,308.68,305.88,307.35,89740.0
2023-02-01 13:30:00,307.35,308.73,307.15,307.52,46263.0,307.35,308.73,307.15,307.52,46263.0
2023-02-01 14:00:00,307.0,309.09,306.23,308.63,57829.0,307.0,309.09,306.23,308.63,57829.0
2023-02-01 14:30:00,308.6,314.87,306.85,314.44,227178.0,308.6,314.87,306.85,314.44,227178.0
2023-02-01 15:00:00,314.44,317.47,314.4,316.3,134350.0,314.44,317.47,314.4,316.3,134350.0
2023-02-01 15:30:00,316.4,318.69,315.31,315.64,216535.0,316.4,318.69,315.31,315.64,216535.0
2023-02-02 09:30:00,317.63,322.02,317.52,317.67,123419.0,317.63,322.02,317.52,317.67,123419.0
2023-02-02 10:00:00,317.54,320.93,316.56,320.75,82877.0,317.54,320.93,316.56,320.75,82877.0
2023-02-02 10:30:00,320.54,328.42,320.36,327.37,209010.0,320.54,328.42,320.36,327.37,209010.0
2023-02-02 11:00:00,327.29,327.31,323.99,324.16,97885.0,327.29,327.31,323.99,324.16,97885.0
2023-02-02 11:30:00,324.08,324.98,322.38,323.99,64616.0,324.08,324.98,322.38,323.99,64616.0
2023-02-02 12:00:00,323.88,325.6,323.87,325.04,63927.0,323.88,325.6,323.87,325.04,63927.0
2023-02-02 12:30:00,325.11,326.95,324.9,326.77,80433.0,325.11,326.95,324.9,326.77,80433.0
2023-02-02 13:00:00,326.77,327.82,326.51,327.13,79336.0,326.77,327.82,326.51,327.13,79336.0
2023-02-02 13:30:00,327.15,327.15,324.96,326.68,59165.0,327.15,327.15,324.96,326.68,59165.0
2023-02-02 14:00:00,326.62,326.65,323.52,323.96,131617.0,326.62,326.65,323.52,323.96,131617.0
2023-02-02 14:30:00,323.96,323.96,320.42,320.88,126940.0,323.96,323.96,320.42,320.88,126940.0
2023-02-02 15:00:00,320.64,321.75,320.0,321.17,57125.0,320.64,321.75,320.0,321.17,57125.0
2023-02-02 15:30:00,321.29,322.85,320.77,322.76,176464.0,321.29,322.85,320.77,322.76,176464.0
2023-02-03 09:30:00,317.52,322.28,317.5,319.7,53663.0,317.52,322.28,317.5,319.7,53663.0
2023-02-03 10:00:00,319.6,323.83,318.15,323.2,54789.0,319.6,323.83,318.15,323.2,54789.0
2023-02-03 10:30:00,323.12,325.1,322.26,323.52,64342.0,323.12,325.1,322.26,323.52,64342.0
2023-02-03 11:00:00,323.54,324.88,322.62,323.47,32727.0,323.54,324.88,322.62,323.47,32727.0
2023-02-03 11:30:00,323.45,324.17,322.03,322.22,33234.0,323.45,324.17,322.03,322.22,33234.0
2023-02-03 12:00:00,322.23,324.92,322.23,324.3,27438.0,322.23,324.92,322.23,324.3,27438.0
2023-02-03 12:30:00,324.37,324.38,322.0,322.05,26726.0,324.37,324.38,322.0,322.05,26726.0
2023-02-03 13:00:00,321.94,322.33,320.74,321.1,21689.0,321.94,322.33,320.74,321.1,21689.0
2023-02-03 13:30:00,320.95,322.07,320.28,321.7,26201.0,320.95,322.07,320.28,321.7,26201.0
2023-02-03 14:00:00,321.72,321.91,320.03,320.69,13538.0,321.72,321.91,320.03,320.69,13538.0
2023-02-03 14:30:00,320.75,320.82,319.32,319.49,30701.0,320.75,320.82,319.32,319.49,30701.0
2023-02-03 15:00:00,319.39,320.3,318.55,319.67,28462.0,319.39,320.3,318.55,319.67,28462.0
2023-02-03 15:30:00,319.67,320.08,318.4,319.41,133917.0,319.67,320.08,318.4,319.41,133917.0
2023-02-06 09:30:00,314.42,319.39,311.32,311.88,141162.0,314.42,319.39,311.32,311.88,141162.0
2023-02-06 10:00:00,312.16,313.52,311.11,311.77,81973.0,312.16,313.52,311.11,311.77,81973.0
2023-02-06 10:30:00,311.67,314.96,311.16,314.65,56131.0,311.67,314.96,311.16,314.65,56131.0
2023-02-06 11:00:00,314.47,314.97,313.5,314.5,36800.0,314.47,314.97,313.5,314.5,36800.0
2023-02-06 11:30:00,314.59,314.9,312.35,312.77,39774.0,314.59,314.9,312.35,312.77,39774.0
2023-02-06 12:00:00,312.79,312.79,311.5,311.99,31011.0,312.79,312.79,311.5,311.99,31011.0
2023-02-06 12:30:00,312.06,312.97,311.93,312.3,32626.0,312.06,312.97,311.93,312.3,32626.0
2023-02-06 13:00:00,312.27,312.7,311.51,312.33,41837.0,312.27,312.7,311.51,312.33,41837.0
2023-02-06 13:30:00,312.08,312.93,312.08,312.92,26467.0,312.08,312.93,312.08,312.92,26467.0
2023-02-06 14:00:00,313.22,314.2,312.85,312.95,50328.0,313.22,314.2,312.85,312.95,50328.0
2023-02-06 14:30:00,312.84,312.84,311.62,312.56,32195.0,312.84,312.84,311.62,312.56,32195.0
2023-02-06 15:00:00,312.55,312.58,310.19,310.58,36379.0,312.55,312.58,310.19,310.58,36379.0
2023-02-06 15:30:00,310.43,312.23,310.26,311.3,126144.0,310.43,312.23,310.26,311.3,126144.0
2023-02-07 09:30:00,311.31,311.66,307.42,307.59,53247.0,311.31,311.66,307.42,307.59,53247.0
2023-02-07 10:00:00,307.79,308.08,306.63,307.31,74185.0,307.79,308.08,306.63,307.31,74185.0
2023-02-07 10:30:00,307.32,308.41,305.78,308.05,32199.0,307.32,308.41,305.78,308.05,32199.0
2023-02-07 11:00:00,307.95,309.54,307.78,308.91,26008.0,307.95,309.54,307.78,308.91,26008.0
2023-02-07 11:30:00,308.89,311.64,308.85,311.35,32440.0,308.89,311.64,308.85,311.35,32440.0
2023-02-07 12:00:00,311.24,311.91,309.62,309.74,39554.0,311.24,311.91,309.62,309.74,39554.0
2023-02-07 12:30:00,309.8,315.55,309.8,314.96,84058.0,309.8,315.55,309.8,314.96,84058.0
2023-02-07 13:00:00,314.81,315.47,310.78,310.78,48662.0,314.81,315.47,310.78,310.78,48662.0
2023-02-07 13:30:00,310.46,311.94,309.62,311.36,23779.0,310.46,311.94,309.62,311.36,23779.0
2023-02-07 14:00:00,311.39,314.33,311.39,313.98,41449.0,311.39,314.33,311.39,313.98,41449.0
2023-02-07 14:30:00,313.84,315.41,313.84,314.9,25369.0,313.84,315.41,313.84,314.9,25369.0
2023-02-07 15:00:00,315.01,317.77,314.99,317.57,46061.0,315.01,317.77,314.99,317.57,46061.0
2023-02-07 15:30:00,317.69,319.78,317.18,319.18,151473.0,317.69,319.78,317.18,319.18,151473.0
2023-02-08 09:30:00,314.06,315.51,311.66,315.51,96541.0,314.06,315.51,311.66,315.51,96541.0
2023-02-08 10:00:00,315.53,315.53,312.04,312.97,60420.0,315.53,315.53,312.04,312.97,60420.0
2023-02-08 10:30:00,312.86,312.86,310.51,311.66,46055.0,312.86,312.86,310.51,311.66,46055.0
2023-02-08 11:00:00,311.35,311.37,308.8,309.61,48833.0,311.35,311.37,308.8,309.61,48833.0
2023-02-08 11:30:00,309.53,311.11,308.9,310.54,55057.0,309.53,311.11,308.9,310.54,55057.0
2023-02-08 12:00:00,310.25,310.28,309.29,310.28,23097.0,310.25,310.28,309.29,310.28,23097.0
2023-02-08 12:30:00,310.3,310.46,308.67,309.19,45826.0,310.3,310.46,308.67,309.19,45826.0
2023-02-08 13:00:00,309.24,310.64,308.57,308.77,34229.0,309.24,310.64,308.57,308.77,34229.0
2023-02-08 13:30:00,308.72,308.99,307.88,308.09,39628.0,308.72,308.99,307.88,308.09,39628.0
2023-02-08 14:00:00,308.17,309.09,307.03,307.96,74421.0,308.17,309.09,307.03,307.96,74421.0
2023-02-08 14:30:00,308.05,308.74,307.12,308.53,63949.0,308.05,308.74,307.12,308.53,63949.0
2023-02-08 15:00:00,308.38,308.78,307.36,308.11,84477.0,308.38,308.78,307.36,308.11,84477.0
2023-02-08 15:30:00,308.17,309.73,308.14,309.33,145211.0,308.17,309.73,308.14,309.33,145211.0
2023-02-09 09:30:00,313.43,316.53,313.28,315.29,121356.0,313.43,316.53,313.28,315.29,121356.0
2023-02-09 10:00:00,315.06,315.42,312.34,312.9,55727.0,315.06,315.42,312.34,312.9,55727.0
2023-02-09 10:30:00,312.77,314.0,312.6,313.69,28578.0,312.77,314.0,312.6,313.69,28578.0
2023-02-09 11:00:00,313.56,313.62,311.55,311.87,36153.0,313.56,313.62,311.55,311.87,36153.0
2023-02-09 11:30:00,311.63,313.49,311.62,312.52,25658.0,311.63,313.49,311.62,312.52,25658.0
2023-02-09 12:00:00,312.44,314.74,312.43,313.67,35781.0,312.44,314.74,312.43,313.67,35781.0
2023-02-09 12:30:00,313.66,313.87,311.0,312.45,43736.0,313.66,313.87,311.0,312.45,43736.0
2023-02-09 13:00:00,312.45,312.92,311.66,312.6,16665.0,312.45,312.92,311.66,312.6,16665.0
2023-02-09 13:30:00,312.5,313.35,311.28,311.56,31567.0,312.5,313.35,311.28,311.56,31567.0
2023-02-09 14:00:00,311.51,312.58,311.25,312.02,30714.0,311.51,312.58,311.25,312.02,30714.0
2023-02-09 14:30:00,312.02,312.86,311.84,312.34,24822.0,312.02,312.86,311.84,312.34,24822.0
2023-02-09 15:00:00,312.4,312.4,310.19,310.53,37352.0,312.4,312.4,310.19,310.53,37352.0
2023-02-09 15:30:00,310.32,312.26,309.23,310.44,148000.0,310.32,312.26,309.23,310.44,148000.0
2023-02-10 09:30:00,307.52,308.09,305.78,307.32,55228.0,307.52,308.09,305.78,307.32,55228.0
2023-02-10 10:00:00,306.74,311.07,305.84,309.9,49499.0,306.74,311.07,305.84,309.9,49499.0
2023-02-10 10:30:00,310.03,311.5,309.66,310.38,50815.0,310.03,311.5,309.66,310.38,50815.0
2023-02-10 11:00:00,310.36,311.03,309.05,310.0,77198.0,310.36,311.03,309.05,310.0,77198.0
2023-02-10 11:30:00,309.96,310.25,308.36,308.41,53932.0,309.96,310.25,308.36,308.41,53932.0
2023-02-10 12:00:00,308.11,308.42,306.19,306.44,69198.0,308.11,308.42,306.19,306.44,69198.0
2023-02-10 12:30:00,306.44,308.05,306.19,306.86,53969.0,306.44,308.05,306.19,306.86,53969.0
2023-02-10 13:00:00,307.03,308.96,307.03,307.81,59892.0,307.03,308.96,307.03,307.81,59892.0
2023-02-10 13:30:00,307.68,308.19,307.21,307.81,37139.0,307.68,308.19,307.21,307.81,37139.0
2023-02-10 14:00:00,307.81,308.21,307.02,307.37,63405.0,307.81,308.21,307.02,307.37,63405.0
2023-02-10 14:30:00,307.3,308.09,307.09,307.87,34623.0,307.3,308.09,307.09,307.87,34623.0
2023-02-10 15:00:00,307.92,308.57,307.4,307.83,43700.0,307.92,308.57,307.4,307.83,43700.0
2023-02-10 15:30:00,307.8,310.08,307.48,309.38,107403.0,307.8,310.08,307.48,309.38,107403.0
2023-02-13 09:30:00,311.31,314.43,309.97,314.05,53652.0,311.31,314.43,309.97,314.05,53652.0
2023-02-13 10:00:00,313.71,313.88,311.63,312.62,28929.0,313.71,313.88,311.63,312.62,28929.0
2023-02-13 10:30:00,312.61,314.1,312.34,313.82,29886.0,312.61,314.1,312.34,313.82,29886.0
2023-02-13 11:00:00,313.92,314.79,313.1,314.2,101522.0,313.92,314.79,313.1,314.2,101522.0
2023-02-13 11:30:00,313.99,314.78,313.05,314.32,25863.0,313.99,314.78,313.05,314.32,25863.0
2023-02-13 12:00:00,314.38,315.88,314.2,314.71,66257.0,314.38,315.88,314.2,314.71,66257.0
2023-02-13 12:30:00,314.66,314.89,313.9,313.97,33240.0,314.66,314.89,313.9,313.97,33240.0
2023-02-13 13:00:00,313.91,315.56,313.84,315.49,21670.0,313.91,315.56,313.84,315.49,21670.0
2023-02-13 13:30:00,315.44,316.19,315.19,315.85,31487.0,315.44,316.19,315.19,315.85,31487.0
2023-02-13 14:00:00,315.75,316.3,314.53,314.68,18158.0,315.75,316.3,314.53,314.68,18158.0
2023-02-13 14:30:00,314.69,315.5,314.31,315.41,41817.0,314.69,315.5,314.31,315.41,41817.0
2023-02-13 15:00:00,315.39,317.23,315.1,316.94,110994.0,315.39,317.23,315.1,316.94,110994.0
2023-02-13 15:30:00,317.04,317.49,315.98,317.18,127478.0,317.04,317.49,315.98,317.18,127478.0
2023-02-14 09:30:00,313.64,320.5,311.66,320.19,63869.0,313.64,320.5,311.66,320.19,63869.0
2023-02-14 10:00:00,320.41,321.79,319.27,319.47,54641.0,320.41,321.79,319.27,319.47,54641.0
2023-02-14 10:30:00,319.54,320.0,315.3,316.95,53105.0,319.54,320.0,315.3,316.95,53105.0
2023-02-14 11:00:00,317.1,318.37,316.33,316.33,20582.0,317.1,318.37,316.33,316.33,20582.0
2023-02-14 11:30:00,316.17,316.26,315.0,315.91,20004.0,316.17,316.26,315.0,315.91,20004.0
2023-02-14 12:00:00,315.8,318.04,315.8,317.91,10260.0,315.8,318.04,315.8,317.91,10260.0
2023-02-14 12:30:00,317.6,319.73,317.44,319.33,21954.0,317.6,319.73,317.44,319.33,21954.0
2023-02-14 13:00:00,319.18,320.44,319.1,319.7,20817.0,319.18,320.44,319.1,319.7,20817.0
2023-02-14 13:30:00,319.65,319.79,318.22,318.22,17615.0,319.65,319.79,318.22,318.22,17615.0
2023-02-14 14:00:00,318.24,318.8,317.53,318.32,11607.0,318.24,318.8,317.53,318.32,11607.0
2023-02-14 14:30:00,318.25,319.79,318.25,319.23,17154.0,318.25,319.79,318.25,319.23,17154.0
2023-02-14 15:00:00,319.31,319.41,318.29,318.55,41894.0,319.31,319.41,318.29,318.55,41894.0
2023-02-14 15:30:00,318.45,320.2,318.27,319.86,139423.0,318.45,320.2,318.27,319.86,139423.0
2023-02-15 09:30:00,318.76,320.02,317.3,318.02,29592.0,318.76,320.02,317.3,318.02,29592.0
2023-02-15 10:00:00,318.02,320.64,317.83,320.19,30380.0,318.02,320.64,317.83,320.19,30380.0
2023-02-15 10:30:00,319.98,322.0,319.98,321.14,25985.0,319.98,322.0,319.98,321.14,25985.0
2023-02-15 11:00:00,321.09,322.33,320.74,322.15,23888.0,321.09,322.33,320.74,322.15,23888.0
2023-02-15 11:30:00,322.37,323.69,321.64,323.15,22402.0,322.37,323.69,321.64,323.15,22402.0
2023-02-15 12:00:00,323.22,323.31,320.42,320.78,58616.0,323.22,323.31,320.42,320.78,58616.0
2023-02-15 12:30:00,320.87,321.15,320.07,320.29,40733.0,320.87,321.15,320.07,320.29,40733.0
2023-02-15 13:00:00,320.38,321.74,319.69,321.52,48510.0,320.38,321.74,319.69,321.52,48510.0
2023-02-15 13:30:00,321.67,322.7,320.98,322.23,88809.0,321.67,322.7,320.98,322.23,88809.0
2023-02-15 14:00:00,322.24,323.6,322.18,323.4,23863.0,322.24,323.6,322.18,323.4,23863.0
2023-02-15 14:30:00,323.53,324.38,323.18,323.93,31866.0,323.53,324.38,323.18,323.93,31866.0
2023-02-15 15:00:00,323.82,324.92,323.4,323.99,36908.0,323.82,324.92,323.4,323.99,36908.0
2023-02-15 15:30:00,324.0,325.27,323.21,325.27,144351.0,324.0,325.27,323.21,325.27,144351.0
2023-02-16 09:30:00,322.61,322.61,320.01,320.01,47129.0,322.61,322.61,320.01,320.01,47129.0
2023-02-16 10:00:00,319.99,323.88,319.58,323.81,29508.0,319.99,323.88,319.58,323.81,29508.0
2023-02-16 10:30:00,323.69,326.67,323.69,326.6,89246.0,323.69,326.67,323.69,326.6,89246.0
2023-02-16 11:00:00,326.66,328.16,325.0,325.0,73679.0,326.66,328.16,325.0,325.0,73679.0
2023-02-16 11:30:00,325.18,327.21,325.0,326.31,37283.0,325.18,327.21,325.0,326.31,37283.0
2023-02-16 12:00:00,326.4,326.95,325.31,325.95,43572.0,326.4,326.95,325.31,325.95,43572.0
2023-02-16 12:30:00,325.99,326.89,325.36,325.36,13927.0,325.99,326.89,325.36,325.36,13927.0
2023-02-16 13:00:00,325.46,326.33,324.26,324.34,30272.0,325.46,326.33,324.26,324.34,30272.0
2023-02-16 13:30:00,324.51,326.02,324.29,325.65,13749.0,324.51,326.02,324.29,325.65,13749.0
2023-02-16 14:00:00,325.65,326.3,325.16,325.86,18648.0,325.65,326.3,325.16,325.86,18648.0
2023-02-16 14:30:00,325.89,326.31,325.27,325.4,24232.0,325.89,326.31,325.27,325.4,24232.0
2023-02-16 15:00:00,325.34,325.59,321.63,321.66,41394.0,325.34,325.59,321.63,321.66,41394.0
2023-02-16 15:30:00,321.56,322.82,320.64,321.71,129005.0,321.56,322.82,320.64,321.71,129005.0
2023-02-17 09:30:00,318.77,319.54,315.2,316.85,83785.0,318.77,319.54,315.2,316.85,83785.0
2023-02-17 10:00:00,316.9,320.86,316.89,320.24,31832.0,316.9,320.86,316.89,320.24,31832.0
2023-02-17 10:30:00,320.47,322.11,318.92,319.0,42238.0,320.47,322.11,318.92,319.0,42238.0
2023-02-17 11:00:00,319.2,319.43,318.23,318.75,30199.0,319.2,319.43,318.23,318.75,30199.0
2023-02-17 11:30:00,318.54,319.57,318.19,318.69,20915.0,318.54,319.57,318.19,318.69,20915.0
2023-02-17 12:00:00,319.08,319.65,318.42,318.42,14952.0,319.08,319.65,318.42,318.42,14952.0
2023-02-17 12:30:00,318.43,319.54,318.15,318.47,20887.0,318.43,319.54,318.15,318.47,20887.0
2023-02-17 13:00:00,318.4,319.34,317.85,317.98,17894.0,318.4,319.34,317.85,317.98,17894.0
2023-02-17 13:30:00,317.85,318.42,317.38,317.79,31635.0,317.85,318.42,317.38,317.79,31635.0
2023-02-17 14:00:00,317.8,319.53,317.7,319.2,15097.0,317.8,319.53,317.7,319.2,15097.0
2023-02-17 14:30:00,319.31,320.38,319.31,320.02,14707.0,319.31,320.38,319.31,320.02,14707.0
2023-02-17 15:00:00,320.1,320.38,318.6,318.62,21837.0,320.1,320.38,318.6,318.62,21837.0
2023-02-17 15:30:00,318.78,320.79,318.65,320.27,84818.0,318.78,320.79,318.65,320.27,84818.0
2023-02-21 09:30:00,314.83,316.77,313.95,314.53,72722.0,314.83,316.77,313.95,314.53,72722.0
2023-02-21 10:00:00,314.64,316.54,314.08,316.07,27916.0,314.64,316.54,314.08,316.07,27916.0
2023-02-21 10:30:00,316.06,318.34,316.06,317.71,35650.0,316.06,318.34,316.06,317.71,35650.0
2023-02-21 11:00:00,317.79,318.25,316.5,316.65,33642.0,317.79,318.25,316.5,316.65,33642.0
2023-02-21 11:30:00,316.66,316.68,315.49,316.02,53785.0,316.66,316.68,315.49,316.02,53785.0
2023-02-21 12:00:00,315.96,316.33,315.6,315.61,22645.0,315.96,316.33,315.6,315.61,22645.0
2023-02-21 12:30:00,315.63,316.67,315.42,316.56,20229.0,315.63,316.67,315.42,316.56,20229.0
2023-02-21 13:00:00,316.56,316.96,315.44,316.28,72877.0,316.56,316.96,315.44,316.28,72877.0
2023-02-21 13:30:00,316.28,316.41,315.42,315.66,21556.0,316.28,316.41,315.42,315.66,21556.0
2023-02-21 14:00:00,315.44,315.88,314.72,315.45,23188.0,315.44,315.88,314.72,315.45,23188.0
2023-02-21 14:30:00,315.28,316.39,314.81,314.86,27374.0,315.28,316.39,314.81,314.86,27374.0
2023-02-21 15:00:00,314.88,315.66,313.8,314.07,53176.0,314.88,315.66,313.8,314.07,53176.0
2023-02-21 15:30:00,314.16,315.93,314.03,314.12,152197.0,314.16,315.93,314.03,314.12,152197.0
2023-02-22 09:30:00,313.77,317.04,313.46,315.88,32035.0,313.77,317.04,313.46,315.88,32035.0
2023-02-22 10:00:00,315.73,316.11,313.81,314.07,56588.0,315.73,316.11,313.81,314.07,56588.0
2023-02-22 10:30:00,313.96,314.19,312.35,313.9,42198.0,313.96,314.19,312.35,313.9,42198.0
2023-02-22 11:00:00,314.29,315.48,314.1,315.0,28244.0,314.29,315.48,314.1,315.0,28244.0
2023-02-22 11:30:00,315.03,315.96,314.98,315.28,13002.0,315.03,315.96,314.98,315.28,13002.0
2023-02-22 12:00:00,315.21,316.66,314.99,316.27,20809.0,315.21,316.66,314.99,316.27,20809.0
2023-02-22 12:30:00,316.19,316.58,315.61,315.62,9041.0,316.19,316.58,315.61,315.62,9041.0
2023-02-22 13:00:00,315.84,316.84,315.48,316.77,27811.0,315.84,316.84,315.48,316.77,27811.0
2023-02-22 13:30:00,316.64,317.54,316.29,316.54,24170.0,316.64,317.54,316.29,316.54,24170.0
2023-02-22 14:00:00,316.53,317.15,315.4,316.05,29778.0,316.53,317.15,315.4,316.05,29778.0
2023-02-22 14:30:00,316.11,316.44,314.89,315.15,19343.0,316.11,316.44,314.89,315.15,19343.0
2023-02-22 15:00:00,315.07,316.6,314.96,315.68,22531.0,315.07,316.6,314.96,315.68,22531.0
2023-02-22 15:30:00,315.37,316.64,315.0,316.62,54272.0,315.37,316.64,315.0,316.62,54272.0
2023-02-23 09:30:00,317.02,317.31,315.17,315.54,72119.0,317.02,317.31,315.17,315.54,72119.0
2023-02-23 10:00:00,315.59,316.09,313.37,313.44,84890.0,315.59,316.09,313.37,313.44,84890.0
2023-02-23 10:30:00,313.62,314.31,310.21,311.56,69726.0,313.62,314.31,310.21,311.56,69726.0
2023-02-23 11:00:00,311.31,312.49,310.46,311.81,45969.0,311.31,312.49,310.46,311.81,45969.0
2023-02-23 11:30:00,311.86,312.21,310.7,311.15,43351.0,311.86,312.21,310.7,311.15,43351.0
2023-02-23 12:00:00,311.14,312.73,311.14,312.22,23521.0,311.14,312.73,311.14,312.22,23521.0
2023-02-23 12:30:00,311.98,314.08,311.98,313.69,25473.0,311.98,314.08,311.98,313.69,25473.0
2023-02-23 13:00:00,313.8,314.36,313.51,313.86,18812.0,313.8,314.36,313.51,313.86,18812.0
2023-02-23 13:30:00,313.69,314.82,313.62,314.2,22365.0,313.69,314.82,313.62,314.2,22365.0
2023-02-23 14:00:00,314.01,315.5,313.87,315.42,21968.0,314.01,315.5,313.87,315.42,21968.0
2023-02-23 14:30:00,315.74,316.75,315.41,315.54,18516.0,315.74,316.75,315.41,315.54,18516.0
2023-02-23 15:00:00,315.66,317.42,315.66,317.33,19239.0,315.66,317.42,315.66,317.33,19239.0
2023-02-23 15:30:00,317.33,318.0,317.12,317.8,82221.0,317.33,318.0,317.12,317.8,82221.0
2023-02-24 09:30:00,313.33,313.33,306.16,308.94,114084.0,313.33,313.33,306.16,308.94,114084.0
2023-02-24 10:00:00,308.98,311.02,308.4,311.02,32073.0,308.98,311.02,308.4,311.02,32073.0
2023-02-24 10:30:00,310.91,311.13,309.51,309.98,31802.0,310.91,311.13,309.51,309.98,31802.0
2023-02-24 11:00:00,309.8,311.03,308.53,310.52,19290.0,309.8,311.03,308.53,310.52,19290.0
2023-02-24 11:30:00,310.41,310.6,309.07,309.29,34927.0,310.41,310.6,309.07,309.29,34927.0
2023-02-24 12:00:00,309.41,309.56,308.31,308.41,26290.0,309.41,309.56,308.31,308.41,26290.0
2023-02-24 12:30:00,308.45,308.57,305.82,306.36,82151.0,308.45,308.57,305.82,306.36,82151.0
2023-02-24 13:00:00,306.65,307.61,306.15,307.26,26827.0,306.65,307.61,306.15,307.26,26827.0
2023-02-24 13:30:00,307.14,307.88,306.5,306.62,20477.0,307.14,307.88,306.5,306.62,20477.0
2023-02-24 14:00:00,306.82,308.19,306.27,307.19,40745.0,306.82,308.19,306.27,307.19,40745.0
2023-02-24 14:30:00,307.26,308.57,306.84,308.2,50191.0,307.26,308.57,306.84,308.2,50191.0
2023-02-24 15:00:00,308.28,309.11,307.65,308.63,88444.0,308.28,309.11,307.65,308.63,88444.0
2023-02-24 15:30:00,308.55,308.87,307.05,307.85,124220.0,308.55,308.87,307.05,307.85,124220.0
2023-02-27 09:30:00,311.5,311.5,307.35,310.9,151613.0,311.5,311.5,307.35,310.9,151613.0
2023-02-27 10:00:00,310.98,313.15,310.78,312.4,36976.0,310.98,313.15,310.78,312.4,36976.0
2023-02-27 10:30:00,312.11,312.11,309.29,310.44,33810.0,312.11,312.11,309.29,310.44,33810.0
2023-02-27 11:00:00,310.44,311.84,310.3,310.51,27829.0,310.44,311.84,310.3,310.51,27829.0
2023-02-27 11:30:00,310.45,311.0,309.65,310.61,43918.0,310.45,311.0,309.65,310.61,43918.0
2023-02-27 12:00:00,310.72,311.32,309.91,309.91,21477.0,310.72,311.32,309.91,309.91,21477.0
2023-02-27 12:30:00,310.16,310.9,309.41,310.71,11337.0,310.16,310.9,309.41,310.71,11337.0
2023-02-27 13:00:00,310.8,311.26,310.31,310.62,19439.0,310.8,311.26,310.31,310.62,19439.0
2023-02-27 13:30:00,311.07,311.07,309.8,310.3,18183.0,311.07,311.07,309.8,310.3,18183.0
2023-02-27 14:00:00,310.35,310.92,310.23,310.26,18975.0,310.35,310.92,310.23,310.26,18975.0
2023-02-27 14:30:00,310.35,310.37,309.16,309.48,29009.0,310.35,310.37,309.16,309.48,29009.0
2023-02-27 15:00:00,309.4,309.91,308.95,309.91,24627.0,309.4,309.91,308.95,309.91,24627.0
2023-02-27 15:30:00,309.92,310.31,308.89,310.23,111438.0,309.92,310.31,308.89,310.23,111438.0
2023-02-28 09:30:00,308.68,310.56,308.44,308.9,62235.0,308.68,310.56,308.44,308.9,62235.0
2023-02-28 10:00:00,308.98,310.6,308.93,310.11,68583.0,308.98,310.6,308.93,310.11,68583.0
2023-02-28 10:30:00,310.11,311.56,310.1,311.4,33718.0,310.11,311.56,310.1,311.4,33718.0
2023-02-28 11:00:00,311.65,312.0,311.36,311.74,34374.0,311.65,312.0,311.36,311.74,34374.0
2023-02-28 11:30:00,311.64,311.8,310.16,311.15,30927.0,311.64,311.8,310.16,311.15,30927.0
2023-02-28 12:00:00,311.24,311.68,311.16,311.55,28617.0,311.24,311.68,311.16,311.55,28617.0
2023-02-28 12:30:00,311.55,312.45,311.55,312.34,16530.0,311.55,312.45,311.55,312.34,16530.0
2023-02-28 13:00:00,312.16,312.68,312.06,312.63,12422.0,312.16,312.68,312.06,312.63,12422.0
2023-02-28 13:30:00,312.75,312.98,311.74,311.76,11797.0,312.75,312.98,311.74,311.76,11797.0
2023-02-28 14:00:00,311.93,312.22,310.99,311.06,16213.0,311.93,312.22,310.99,311.06,16213.0
2023-02-28 14:30:00,311.1,311.1,310.03,310.13,17080.0,311.1,311.1,310.03,310.13,17080.0
2023-02-28 15:00:00,310.0,310.09,309.29,309.81,32085.0,310.0,310.09,309.29,309.81,32085.0
2023-02-28 15:30:00,309.71,309.81,308.38,309.22,120837.0,309.71,309.81,308.38,309.22,120837.0
2023-03-01 09:30:00,309.42,311.76,308.21,310.72,114659.0,309.42,311.76,308.21,310.72,114659.0
2023-03-01 10:00:00,310.86,311.16,307.3,308.01,59700.0,310.86,311.16,307.3,308.01,59700.0
2023-03-01 10:30:00,307.75,308.84,306.67,307.16,51674.0,307.75,308.84,306.67,307.16,51674.0
2023-03-01 11:00:00,307.02,307.17,303.81,304.88,70930.0,307.02,307.17,303.81,304.88,70930.0
2023-03-01 11:30:00,304.69,307.75,304.69,306.86,63396.0,304.69,307.75,304.69,306.86,63396.0
2023-03-01 12:00:00,306.81,308.41,306.73,307.66,32126.0,306.81,308.41,306.73,307.66,32126.0
2023-03-01 12:30:00,307.67,308.6,307.66,308.01,31351.0,307.67,308.6,307.66,308.01,31351.0
2023-03-01 13:00:00,307.95,308.74,307.47,308.29,25853.0,307.95,308.74,307.47,308.29,25853.0
2023-03-01 13:30:00,308.18,309.3,307.99,308.53,50150.0,308.18,309.3,307.99,308.53,50150.0
2023-03-01 14:00:00,308.53,308.96,307.64,308.38,32938.0,308.53,308.96,307.64,308.38,32938.0
2023-03-01 14:30:00,308.37,308.4,307.25,307.61,26198.0,308.37,308.4,307.25,307.61,26198.0
2023-03-01 15:00:00,307.56,309.76,307.56,309.16,36293.0,307.56,309.76,307.56,309.16,36293.0
2023-03-01 15:30:00,309.2,310.02,308.29,309.56,97738.0,309.2,310.02,308.29,309.56,97738.0
2023-03-02 09:30:00,307.94,309.46,306.57,308.57,75957.0,307.94,309.46,306.57,308.57,75957.0
2023-03-02 10:00:00,308.69,310.32,307.81,309.79,92628.0,308.69,310.32,307.81,309.79,92628.0
2023-03-02 10:30:00,309.73,310.5,308.27,309.91,34699.0,309.73,310.5,308.27,309.91,34699.0
2023-03-02 11:00:00,309.97,310.05,308.6,308.64,22576.0,309.97,310.05,308.6,308.64,22576.0
2023-03-02 11:30:00,308.74,308.85,308.09,308.68,23318.0,308.74,308.85,308.09,308.68,23318.0
2023-03-02 12:00:00,309.18,309.26,308.16,309.0,11541.0,309.18,309.26,308.16,309.0,11541.0
2023-03-02 12:30:00,309.1,309.65,308.45,308.45,11864.0,309.1,309.65,308.45,308.45,11864.0
2023-03-02 13:00:00,308.68,308.8,308.12,308.48,16198.0,308.68,308.8,308.12,308.48,16198.0
2023-03-02 13:30:00,308.4,310.78,308.06,310.68,33594.0,308.4,310.78,308.06,310.68,33594.0
2023-03-02 14:00:00,311.45,312.19,310.98,312.19,22239.0,311.45,312.19,310.98,312.19,22239.0
2023-03-02 14:30:00,312.15,312.27,311.24,311.91,22759.0,312.15,312.27,311.24,311.91,22759.0
2023-03-02 15:00:00,311.92,312.54,311.52,312.11,26490.0,311.92,312.54,311.52,312.11,26490.0
2023-03-02 15:30:00,312.32,313.6,311.49,311.62,90944.0,312.32,313.6,311.49,311.62,90944.0
2023-03-03 09:30:00,314.0,314.0,312.08,313.92,49138.0,314.0,314.0,312.08,313.92,49138.0
2023-03-03 10:00:00,314.0,314.18,311.3,314.05,36322.0,314.0,314.18,311.3,314.05,36322.0
2023-03-03 10:30:00,314.12,314.14,312.71,312.91,19475.0,314.12,314.14,312.71,312.91,19475.0
2023-03-03 11:00:00,312.9,313.73,312.84,313.59,19929.0,312.9,313.73,312.84,313.59,19929.0
2023-03-03 11:30:00,313.71,314.56,313.17,314.56,27535.0,313.71,314.56,313.17,314.56,27535.0
2023-03-03 12:00:00,314.65,316.13,314.59,315.71,32596.0,314.65,316.13,314.59,315.71,32596.0
2023-03-03 12:30:00,315.69,315.96,315.12,315.73,22787.0,315.69,315.96,315.12,315.73,22787.0
2023-03-03 13:00:00,315.66,316.14,314.35,314.91,56086.0,315.66,316.14,314.35,314.91,56086.0
2023-03-03 13:30:00,314.81,315.29,314.48,314.74,20646.0,314.81,315.29,314.48,314.74,20646.0
2023-03-03 14:00:00,314.71,315.68,314.46,315.46,13957.0,314.71,315.68,314.46,315.46,13957.0
2023-03-03 14:30:00,315.45,315.79,315.16,315.28,18280.0,315.45,315.79,315.16,315.28,18280.0
2023-03-03 15:00:00,315.36,317.19,315.01,317.19,52067.0,315.36,317.19,315.01,317.19,52067.0
2023-03-03 15:30:00,317.21,317.59,316.41,316.83,102984.0,317.21,317.59,316.41,316.83,102984.0
2023-03-06 09:30:00,314.27,316.83,313.0,313.82,139971.0,314.27,316.83,313.0,313.82,139971.0
2023-03-06 10:00:00,313.77,315.0,313.01,314.47,235492.0,313.77,315.0,313.01,314.47,235492.0
2023-03-06 10:30:00,314.48,316.38,314.48,315.12,226559.0,314.48,316.38,314.48,315.12,226559.0
2023-03-06 11:00:00,315.21,316.85,314.87,315.31,116697.0,315.21,316.85,314.87,315.31,116697.0
2023-03-06 11:30:00,315.16,315.63,314.41,314.9,32451.0,315.16,315.63,314.41,314.9,32451.0
2023-03-06 12:00:00,315.02,315.11,313.65,313.85,37551.0,315.02,315.11,313.65,313.85,37551.0
2023-03-06 12:30:00,313.95,313.96,310.67,310.82,43710.0,313.95,313.96,310.67,310.82,43710.0
2023-03-06 13:00:00,310.61,311.0,309.21,309.32,44528.0,310.61,311.0,309.21,309.32,44528.0
2023-03-06 13:30:00,309.32,309.57,307.65,307.8,63387.0,309.32,309.57,307.65,307.8,63387.0
2023-03-06 14:00:00,307.8,308.15,307.27,307.62,67014.0,307.8,308.15,307.27,307.62,67014.0
2023-03-06 14:30:00,307.63,308.17,306.84,306.97,96625.0,307.63,308.17,306.84,306.97,96625.0
2023-03-06 15:00:00,307.08,308.53,306.41,306.59,108163.0,307.08,308.53,306.41,306.59,108163.0
2023-03-06 15:30:00,306.66,306.66,304.53,304.6,323926.0,306.66,306.66,304.53,304.6,323926.0
2023-03-07 09:30:00,305.95,308.3,301.91,307.09,109495.0,305.95,308.3,301.91,307.09,109495.0
2023-03-07 10:00:00,306.88,308.11,304.63,307.5,140108.0,306.88,308.11,304.63,307.5,140108.0
2023-03-07 10:30:00,307.35,310.42,307.14,307.66,155138.0,307.35,310.42,307.14,307.66,155138.0
2023-03-07 11:00:00,307.5,308.84,307.39,307.51,48343.0,307.5,308.84,307.39,307.51,48343.0
2023-03-07 11:30:00,307.62,309.45,307.3,308.2,79675.0,307.62,309.45,307.3,308.2,79675.0
2023-03-07 12:00:00,308.19,311.0,308.07,310.6,86784.0,308.19,311.0,308.07,310.6,86784.0
2023-03-07 12:30:00,310.52,311.4,309.88,310.09,43433.0,310.52,311.4,309.88,310.09,43433.0
2023-03-07 13:00:00,309.96,309.97,306.29,306.3,84984.0,309.96,309.97,306.29,306.3,84984.0
2023-03-07 13:30:00,306.2,306.46,304.08,304.51,62244.0,306.2,306.46,304.08,304.51,62244.0
2023-03-07 14:00:00,304.4,305.47,304.06,304.1,52861.0,304.4,305.47,304.06,304.1,52861.0
2023-03-07 14:30:00,304.18,304.52,303.5,303.76,50579.0,304.18,304.52,303.5,303.76,50579.0
2023-03-07 15:00:00,303.67,304.82,302.98,302.98,67011.0,303.67,304.82,302.98,302.98,67011.0
2023-03-07 15:30:00,302.96,304.01,301.53,301.75,206125.0,302.96,304.01,301.53,301.75,206125.0
2023-03-08 09:30:00,302.11,304.25,300.65,302.19,92995.0,302.11,304.25,300.65,302.19,92995.0
2023-03-08 10:00:00,302.2,305.06,301.21,304.46,146117.0,302.2,305.06,301.21,304.46,146117.0
2023-03-08 10:30:00,304.44,306.25,304.34,306.25,137609.0,304.44,306.25,304.34,306.25,137609.0
2023-03-08 11:00:00,306.3,307.27,305.35,305.35,64211.0,306.3,307.27,305.35,305.35,64211.0
2023-03-08 11:30:00,305.52,306.04,304.17,305.03,20032.0,305.52,306.04,304.17,305.03,20032.0
2023-03-08 12:00:00,305.14,305.21,302.86,302.86,35695.0,305.14,305.21,302.86,302.86,35695.0
2023-03-08 12:30:00,302.81,303.38,302.29,303.17,26212.0,302.81,303.38,302.29,303.17,26212.0
2023-03-08 13:00:00,303.07,303.38,302.35,302.75,24631.0,303.07,303.38,302.35,302.75,24631.0
2023-03-08 13:30:00,302.75,304.04,302.74,303.63,24279.0,302.75,304.04,302.74,303.63,24279.0
2023-03-08 14:00:00,303.79,305.06,303.1,305.05,56316.0,303.79,305.06,303.1,305.05,56316.0
2023-03-08 14:30:00,305.06,305.37,304.25,304.37,24312.0,305.06,305.37,304.25,304.37,24312.0
2023-03-08 15:00:00,304.3,305.56,303.99,305.42,43100.0,304.3,305.56,303.99,305.42,43100.0
2023-03-08 15:30:00,305.46,306.99,305.46,305.81,140707.0,305.46,306.99,305.46,305.81,140707.0
2023-03-09 09:30:00,306.19,308.86,304.5,308.0,81688.0,306.19,308.86,304.5,308.0,81688.0
2023-03-09 10:00:00,308.0,309.19,306.74,307.1,52910.0,308.0,309.19,306.74,307.1,52910.0
2023-03-09 10:30:00,307.07,308.67,306.96,307.09,42758.0,307.07,308.67,306.96,307.09,42758.0
2023-03-09 11:00:00,307.1,307.29,305.78,305.99,40632.0,307.1,307.29,305.78,305.99,40632.0
2023-03-09 11:30:00,306.09,306.28,304.1,304.13,39089.0,306.09,306.28,304.1,304.13,39089.0
2023-03-09 12:00:00,304.36,305.82,303.39,305.82,19714.0,304.36,305.82,303.39,305.82,19714.0
2023-03-09 12:30:00,305.98,306.62,305.0,305.78,36901.0,305.98,306.62,305.0,305.78,36901.0
2023-03-09 13:00:00,305.69,306.23,303.77,304.27,67216.0,305.69,306.23,303.77,304.27,67216.0
2023-03-09 13:30:00,304.31,304.63,303.17,303.3,64313.0,304.31,304.63,303.17,303.3,64313.0
2023-03-09 14:00:00,303.3,304.13,302.53,303.93,55688.0,303.3,304.13,302.53,303.93,55688.0
2023-03-09 14:30:00,303.93,305.61,302.98,303.1,58983.0,303.93,305.61,302.98,303.1,58983.0
2023-03-09 15:00:00,303.29,303.79,300.19,301.35,81573.0,303.29,303.79,300.19,301.35,81573.0
2023-03-09 15:30:00,301.25,302.28,300.75,301.86,194575.0,301.25,302.28,300.75,301.86,194575.0
2023-03-10 09:30:00,302.88,302.92,297.6,300.36,204379.0,302.88,302.92,297.6,300.36,204379.0
2023-03-10 10:00:00,300.46,301.26,299.04,300.25,96072.0,300.46,301.26,299.04,300.25,96072.0
2023-03-10 10:30:00,300.5,301.38,298.31,301.06,233168.0,300.5,301.38,298.31,301.06,233168.0
2023-03-10 11:00:00,301.12,302.0,299.65,300.84,158103.0,301.12,302.0,299.65,300.84,158103.0
2023-03-10 11:30:00,300.8,302.47,297.09,297.86,175808.0,300.8,302.47,297.09,297.86,175808.0
2023-03-10 12:00:00,298.02,298.61,296.9,297.94,91491.0,298.02,298.61,296.9,297.94,91491.0
2023-03-10 12:30:00,298.08,300.01,296.71,296.82,84774.0,298.08,300.01,296.71,296.82,84774.0
2023-03-10 13:00:00,296.75,297.3,296.15,296.46,50368.0,296.75,297.3,296.15,296.46,50368.0
2023-03-10 13:30:00,296.4,296.42,294.23,295.89,57924.0,296.4,296.42,294.23,295.89,57924.0
2023-03-10 14:00:00,295.97,298.48,295.31,295.32,64593.0,295.97,298.48,295.31,295.32,64593.0
2023-03-10 14:30:00,295.53,297.23,294.95,296.14,241830.0,295.53,297.23,294.95,296.14,241830.0
2023-03-10 15:00:00,296.1,296.79,294.99,296.58,171220.0,296.1,296.79,294.99,296.58,171220.0
2023-03-10 15:30:00,296.57,297.19,294.87,296.3,331752.0,296.57,297.19,294.87,296.3,331752.0
2023-03-13 09:30:00,293.97,296.84,290.11,293.42,292104.0,293.97,296.84,290.11,293.42,292104.0
2023-03-13 10:00:00,293.5,293.74,288.53,290.35,182627.0,293.5,293.74,288.53,290.35,182627.0
2023-03-13 10:30:00,290.35,292.58,289.94,292.21,109877.0,290.35,292.58,289.94,292.21,109877.0
2023-03-13 11:00:00,292.05,294.31,291.64,293.65,262330.0,292.05,294.31,291.64,293.65,262330.0
2023-03-13 11:30:00,293.43,294.93,292.9,293.39,187893.0,293.43,294.93,292.9,293.39,187893.0
2023-03-13 12:00:00,293.39,294.33,291.74,293.51,349061.0,293.39,294.33,291.74,293.51,349061.0
2023-03-13 12:30:00,293.52,294.36,291.66,292.5,68062.0,293.52,294.36,291.66,292.5,68062.0
2023-03-13 13:00:00,292.7,293.27,291.52,292.44,53474.0,292.7,293.27,291.52,292.44,53474.0
2023-03-13 13:30:00,292.27,293.2,291.7,292.77,61084.0,292.27,293.2,291.7,292.77,61084.0
2023-03-13 14:00:00,292.89,294.05,292.53,292.67,166506.0,292.89,294.05,292.53,292.67,166506.0
2023-03-13 14:30:00,292.7,293.91,291.98,293.0,68894.0,292.7,293.91,291.98,293.0,68894.0
2023-03-13 15:00:00,292.89,293.31,291.1,291.65,255114.0,292.89,293.31,291.1,291.65,255114.0
2023-03-13 15:30:00,291.66,293.65,291.61,292.92,375768.0,291.66,293.65,291.61,292.92,375768.0
2023-03-14 09:30:00,296.15,296.52,292.16,293.86,132336.0,296.15,296.52,292.16,293.86,132336.0
2023-03-14 10:00:00,293.77,295.03,293.08,294.34,185914.0,293.77,295.03,293.08,294.34,185914.0
2023-03-14 10:30:00,294.41,294.87,293.18,293.37,502149.0,294.41,294.87,293.18,293.37,502149.0
2023-03-14 11:00:00,293.29,294.46,292.78,292.83,317047.0,293.29,294.46,292.78,292.83,317047.0
2023-03-14 11:30:00,292.88,293.09,291.61,292.6,111350.0,292.88,293.09,291.61,292.6,111350.0
2023-03-14 12:00:00,292.59,295.54,292.45,294.21,195010.0,292.59,295.54,292.45,294.21,195010.0
2023-03-14 12:30:00,294.2,295.58,293.5,295.43,74949.0,294.2,295.58,293.5,295.43,74949.0
2023-03-14 13:00:00,295.37,295.93,293.46,294.32,60002.0,295.37,295.93,293.46,294.32,60002.0
2023-03-14 13:30:00,293.97,294.18,292.39,293.12,73731.0,293.97,294.18,292.39,293.12,73731.0
2023-03-14 14:00:00,293.27,293.5,291.5,292.97,34158.0,293.27,293.5,291.5,292.97,34158.0
2023-03-14 14:30:00,292.93,294.1,292.6,293.52,61180.0,292.93,294.1,292.6,293.52,61180.0
2023-03-14 15:00:00,293.52,293.79,291.88,292.61,62801.0,293.52,293.79,291.88,292.61,62801.0
2023-03-14 15:30:00,292.63,295.21,292.49,295.19,162502.0,292.63,295.21,292.49,295.19,162502.0
2023-03-15 09:30:00,291.47,291.47,288.17,290.22,128858.0,291.47,291.47,288.17,290.22,128858.0
2023-03-15 10:00:00,290.07,291.3,287.0,288.85,109912.0,290.07,291.3,287.0,288.85,109912.0
2023-03-15 10:30:00,288.82,289.35,286.57,288.65,82315.0,288.82,289.35,286.57,288.65,82315.0
2023-03-15 11:00:00,288.6,291.8,288.33,291.65,77216.0,288.6,291.8,288.33,291.65,77216.0
2023-03-15 11:30:00,291.58,293.19,290.51,292.14,71842.0,291.58,293.19,290.51,292.14,71842.0
2023-03-15 12:00:00,292.04,292.21,290.19,290.54,45614.0,292.04,292.21,290.19,290.54,45614.0
2023-03-15 12:30:00,290.56,290.88,288.94,289.41,48266.0,290.56,290.88,288.94,289.41,48266.0
2023-03-15 13:00:00,289.08,290.86,288.47,290.73,58629.0,289.08,290.86,288.47,290.73,58629.0
2023-03-15 13:30:00,290.73,291.17,288.63,290.25,67063.0,290.73,291.17,288.63,290.25,67063.0
2023-03-15 14:00:00,290.31,292.6,288.9,291.68,86279.0,290.31,292.6,288.9,291.68,86279.0
2023-03-15 14:30:00,291.63,292.62,290.81,291.95,111475.0,291.63,292.62,290.81,291.95,111475.0
2023-03-15 15:00:00,292.04,294.0,291.57,293.9,142092.0,292.04,294.0,291.57,293.9,142092.0
2023-03-15 15:30:00,293.9,294.29,291.66,293.28,168674.0,293.9,294.29,291.66,293.28,168674.0
2023-03-16 09:30:00,290.43,293.14,289.39,292.99,51798.0,290.43,293.14,289.39,292.99,51798.0
2023-03-16 10:00:00,293.03,293.05,289.14,290.79,65181.0,293.03,293.05,289.14,290.79,65181.0
2023-03-16 10:30:00,290.78,294.11,290.49,294.11,85435.0,290.78,294.11,290.49,294.11,85435.0
2023-03-16 11:00:00,294.14,294.49,292.64,294.12,112217.0,294.14,294.49,292.64,294.12,112217.0
2023-03-16 11:30:00,294.25,296.6,293.45,296.04,58213.0,294.25,296.6,293.45,296.04,58213.0
2023-03-16 12:00:00,295.95,296.15,293.96,294.31,42807.0,295.95,296.15,293.96,294.31,42807.0
2023-03-16 12:30:00,294.37,296.25,294.06,296.01,40396.0,294.37,296.25,294.06,296.01,40396.0
2023-03-16 13:00:00,295.97,296.27,293.64,293.67,58134.0,295.97,296.27,293.64,293.67,58134.0
2023-03-16 13:30:00,293.76,294.76,293.43,294.63,63764.0,293.76,294.76,293.43,294.63,63764.0
2023-03-16 14:00:00,294.39,295.86,293.92,295.86,45579.0,294.39,295.86,293.92,295.86,45579.0
2023-03-16 14:30:00,295.61,296.02,294.5,296.01,35681.0,295.61,296.02,294.5,296.01,35681.0
2023-03-16 15:00:00,296.01,297.06,295.73,296.56,53459.0,296.01,297.06,295.73,296.56,53459.0
2023-03-16 15:30:00,296.52,297.54,295.63,297.54,160935.0,296.52,297.54,295.63,297.54,160935.0
2023-03-17 09:30:00,294.87,296.1,294.0,295.36,168180.0,294.87,296.1,294.0,295.36,168180.0
2023-03-17 10:00:00,295.72,297.32,293.67,294.04,72688.0,295.72,297.32,293.67,294.04,72688.0
2023-03-17 10:30:00,294.23,294.39,292.35,292.97,82220.0,294.23,294.39,292.35,292.97,82220.0
2023-03-17 11:00:00,292.98,293.5,291.42,291.86,166434.0,292.98,293.5,291.42,291.86,166434.0
2023-03-17 11:30:00,291.97,292.2,289.94,291.03,210138.0,291.97,292.2,289.94,291.03,210138.0
2023-03-17 12:00:00,290.92,293.18,290.41,292.62,45968.0,290.92,293.18,290.41,292.62,45968.0
2023-03-17 12:30:00,292.68,293.41,292.44,293.08,47427.0,292.68,293.41,292.44,293.08,47427.0
2023-03-17 13:00:00,293.06,293.76,292.6,292.91,53404.0,293.06,293.76,292.6,292.91,53404.0
2023-03-17 13:30:00,292.89,293.23,291.6,291.87,117068.0,292.89,293.23,291.6,291.87,117068.0
2023-03-17 14:00:00,291.87,292.21,291.16,291.51,124387.0,291.87,292.21,291.16,291.51,124387.0
2023-03-17 14:30:00,291.42,292.0,291.06,291.98,43658.0,291.42,292.0,291.06,291.98,43658.0
2023-03-17 15:00:00,292.0,294.02,291.48,293.87,85952.0,292.0,294.02,291.48,293.87,85952.0
2023-03-17 15:30:00,293.86,295.24,292.46,294.74,205817.0,293.86,295.24,292.46,294.74,205817.0
2023-03-20 09:30:00,295.98,296.2,293.07,295.2,78326.0,295.98,296.2,293.07,295.2,78326.0
2023-03-20 10:00:00,295.75,297.43,294.6,295.58,181679.0,295.75,297.43,294.6,295.58,181679.0
2023-03-20 10:30:00,295.66,296.12,294.27,295.44,60777.0,295.66,296.12,294.27,295.44,60777.0
2023-03-20 11:00:00,295.47,296.46,294.8,296.08,55744.0,295.47,296.46,294.8,296.08,55744.0
2023-03-20 11:30:00,296.25,296.25,293.61,293.68,80217.0,296.25,296.25,293.61,293.68,80217.0
2023-03-20 12:00:00,293.67,293.67,290.77,291.42,61135.0,293.67,293.67,290.77,291.42,61135.0
2023-03-20 12:30:00,291.63,292.18,290.75,291.44,47220.0,291.63,292.18,290.75,291.44,47220.0
2023-03-20 13:00:00,291.56,291.67,290.46,290.49,67710.0,291.56,291.67,290.46,290.49,67710.0
2023-03-20 13:30:00,290.38,292.0,289.81,291.24,73344.0,290.38,292.0,289.81,291.24,73344.0
2023-03-20 14:00:00,291.28,292.54,290.39,291.92,102748.0,291.28,292.54,290.39,291.92,102748.0
2023-03-20 14:30:00,291.71,292.21,291.03,291.86,25180.0,291.71,292.21,291.03,291.86,25180.0
2023-03-20 15:00:00,291.71,292.18,291.24,292.1,45655.0,291.71,292.18,291.24,292.1,45655.0
2023-03-20 15:30:00,291.94,293.82,291.74,293.47,93067.0,291.94,293.82,291.74,293.47,93067.0
2023-03-21 09:30:00,296.53,303.96,296.45,303.19,151714.0,296.53,303.96,296.45,303.19,151714.0
2023-03-21 10:00:00,303.66,304.75,301.74,302.22,141722.0,303.66,304.75,301.74,302.22,141722.0
2023-03-21 10:30:00,302.32,303.08,301.25,301.72,52736.0,302.32,303.08,301.25,301.72,52736.0
2023-03-21 11:00:00,301.54,303.22,301.21,302.64,41151.0,301.54,303.22,301.21,302.64,41151.0
2023-03-21 11:30:00,302.68,302.98,301.02,301.32,44060.0,302.68,302.98,301.02,301.32,44060.0
2023-03-21 12:00:00,301.53,302.0,300.93,301.25,46992.0,301.53,302.0,300.93,301.25,46992.0
2023-03-21 12:30:00,301.25,302.54,301.25,301.58,57076.0,301.25,302.54,301.25,301.58,57076.0
2023-03-21 13:00:00,301.48,302.02,300.92,301.94,46896.0,301.48,302.02,300.92,301.94,46896.0
2023-03-21 13:30:00,302.0,302.58,301.17,301.17,30798.0,302.0,302.58,301.17,301.17,30798.0
2023-03-21 14:00:00,301.14,301.54,299.68,300.0,91424.0,301.14,301.54,299.68,300.0,91424.0
2023-03-21 14:30:00,300.01,300.4,299.46,299.56,66369.0,300.01,300.4,299.46,299.56,66369.0
2023-03-21 15:00:00,299.54,300.76,299.48,299.77,104916.0,299.54,300.76,299.48,299.77,104916.0
2023-03-21 15:30:00,299.71,301.64,298.25,298.73,693178.0,299.71,301.64,298.25,298.73,693178.0
2023-03-22 09:30:00,301.62,312.1,300.78,310.6,340366.0,301.62,312.1,300.78,310.6,340366.0
2023-03-22 10:00:00,310.71,310.89,308.15,309.04,119727.0,310.71,310.89,308.15,309.04,119727.0
2023-03-22 10:30:00,309.04,310.27,308.35,309.46,68959.0,309.04,310.27,308.35,309.46,68959.0
2023-03-22 11:00:00,309.25,309.69,307.32,309.66,58604.0,309.25,309.69,307.32,309.66,58604.0
2023-03-22 11:30:00,309.63,310.44,307.96,308.85,78653.0,309.63,310.44,307.96,308.85,78653.0
2023-03-22 12:00:00,308.82,309.27,308.25,308.91,54281.0,308.82,309.27,308.25,308.91,54281.0
2023-03-22 12:30:00,308.9,310.0,308.7,309.74,58516.0,308.9,310.0,308.7,309.74,58516.0
2023-03-22 13:00:00,309.81,309.88,308.68,309.83,42816.0,309.81,309.88,308.68,309.83,42816.0
2023-03-22 13:30:00,309.81,310.29,307.45,308.35,86802.0,309.81,310.29,307.45,308.35,86802.0
2023-03-22 14:00:00,308.53,311.34,307.86,309.62,80850.0,308.53,311.34,307.86,309.62,80850.0
2023-03-22 14:30:00,309.55,312.2,307.02,308.69,96912.0,309.55,312.2,307.02,308.69,96912.0
2023-03-22 15:00:00,308.64,310.12,306.62,309.77,101369.0,308.64,310.12,306.62,309.77,101369.0
2023-03-22 15:30:00,309.68,309.94,303.71,303.75,250727.0,309.68,309.94,303.71,303.75,250727.0
2023-03-23 09:30:00,308.28,310.4,307.01,309.3,109549.0,308.28,310.4,307.01,309.3,109549.0
2023-03-23 10:00:00,309.7,310.44,308.14,309.83,62715.0,309.7,310.44,308.14,309.83,62715.0
2023-03-23 10:30:00,309.94,312.34,309.81,311.19,59860.0,309.94,312.34,309.81,311.19,59860.0
2023-03-23 11:00:00,311.29,312.5,311.22,311.57,60923.0,311.29,312.5,311.22,311.57,60923.0
2023-03-23 11:30:00,311.72,312.58,310.09,311.52,85552.0,311.72,312.58,310.09,311.52,85552.0
2023-03-23 12:00:00,311.4,311.5,309.78,310.35,43730.0,311.4,311.5,309.78,310.35,43730.0
2023-03-23 12:30:00,310.4,311.12,308.92,309.37,57170.0,310.4,311.12,308.92,309.37,57170.0
2023-03-23 13:00:00,309.36,309.96,308.16,308.63,39666.0,309.36,309.96,308.16,308.63,39666.0
2023-03-23 13:30:00,308.63,310.0,308.62,308.84,42107.0,308.63,310.0,308.62,308.84,42107.0
2023-03-23 14:00:00,308.97,309.21,306.22,306.37,66869.0,308.97,309.21,306.22,306.37,66869.0
2023-03-23 14:30:00,306.36,306.65,304.19,306.64,98317.0,306.36,306.65,304.19,306.64,98317.0
2023-03-23 15:00:00,306.95,308.89,305.46,306.13,58535.0,306.95,308.89,305.46,306.13,58535.0
2023-03-23 15:30:00,306.03,309.48,305.71,308.36,86413.0,306.03,309.48,305.71,308.36,86413.0
2023-03-24 09:30:00,308.06,311.47,306.59,311.47,124481.0,308.06,311.47,306.59,311.47,124481.0
2023-03-24 10:00:00,311.32,311.58,308.18,310.81,60171.0,311.32,311.58,308.18,310.81,60171.0
2023-03-24 10:30:00,310.75,311.0,308.65,309.77,48454.0,310.75,311.0,308.65,309.77,48454.0
2023-03-24 11:00:00,309.74,310.15,308.48,309.0,51541.0,309.74,310.15,308.48,309.0,51541.0
2023-03-24 11:30:00,309.0,310.95,308.98,310.9,33036.0,309.0,310.95,308.98,310.9,33036.0
2023-03-24 12:00:00,311.1,311.75,309.73,310.21,29162.0,311.1,311.75,309.73,310.21,29162.0
2023-03-24 12:30:00,310.3,312.28,310.05,311.69,27809.0,310.3,312.28,310.05,311.69,27809.0
2023-03-24 13:00:00,311.8,313.25,311.26,312.58,36935.0,311.8,313.25,311.26,312.58,36935.0
2023-03-24 13:30:00,312.68,313.1,312.01,312.66,29379.0,312.68,313.1,312.01,312.66,29379.0
2023-03-24 14:00:00,312.75,314.25,312.39,314.18,75619.0,312.75,314.25,312.39,314.18,75619.0
2023-03-24 14:30:00,314.26,315.05,313.76,314.94,44918.0,314.26,315.05,313.76,314.94,44918.0
2023-03-24 15:00:00,314.94,315.51,314.27,315.32,53778.0,314.94,315.51,314.27,315.32,53778.0
2023-03-24 15:30:00,315.37,315.5,312.96,313.44,199950.0,315.37,315.5,312.96,313.44,199950.0
2023-03-27 09:30:00,316.3,317.0,313.95,314.31,139864.0,316.3,317.0,313.95,314.31,139864.0
2023-03-27 10:00:00,314.73,315.2,313.0,313.36,64867.0,314.73,315.2,313.0,313.36,64867.0
2023-03-27 10:30:00,313.36,314.52,313.07,313.32,61625.0,313.36,314.52,313.07,313.32,61625.0
2023-03-27 11:00:00,313.49,313.51,312.52,312.99,63122.0,313.49,313.51,312.52,312.99,63122.0
2023-03-27 11:30:00,313.02,313.09,310.41,310.88,67017.0,313.02,313.09,310.41,310.88,67017.0
2023-03-27 12:00:00,310.87,312.54,310.61,312.46,42372.0,310.87,312.54,310.61,312.46,42372.0
2023-03-27 12:30:00,312.47,313.32,311.91,312.68,52252.0,312.47,313.32,311.91,312.68,52252.0
2023-03-27 13:00:00,312.86,313.75,312.54,313.61,32948.0,312.86,313.75,312.54,313.61,32948.0
2023-03-27 13:30:00,313.56,314.65,313.22,314.19,31460.0,313.56,314.65,313.22,314.19,31460.0
2023-03-27 14:00:00,314.1,315.27,313.37,315.27,38835.0,314.1,315.27,313.37,315.27,38835.0
2023-03-27 14:30:00,315.22,316.62,315.22,316.25,58354.0,315.22,316.62,315.22,316.25,58354.0
2023-03-27 15:00:00,316.25,317.85,315.86,317.79,109928.0,316.25,317.85,315.86,317.79,109928.0
2023-03-27 15:30:00,317.82,317.87,316.54,317.32,277165.0,317.82,317.87,316.54,317.32,277165.0
2023-03-28 09:30:00,319.61,320.0,315.83,316.74,264526.0,319.61,320.0,315.83,316.74,264526.0
2023-03-28 10:00:00,316.56,316.82,315.0,316.06,232285.0,316.56,316.82,315.0,316.06,232285.0
2023-03-28 10:30:00,315.79,315.79,314.29,314.48,161320.0,315.79,315.79,314.29,314.48,161320.0
2023-03-28 11:00:00,314.37,316.29,314.22,316.08,161805.0,314.37,316.29,314.22,316.08,161805.0
2023-03-28 11:30:00,316.19,316.7,315.21,316.06,58950.0,316.19,316.7,315.21,316.06,58950.0
2023-03-28 12:00:00,316.0,316.09,314.95,315.3,147768.0,316.0,316.09,314.95,315.3,147768.0
2023-03-28 12:30:00,315.29,316.5,315.0,316.1,68097.0,315.29,316.5,315.0,316.1,68097.0
2023-03-28 13:00:00,316.2,316.66,315.69,316.34,57509.0,316.2,316.66,315.69,316.34,57509.0
2023-03-28 13:30:00,316.3,316.45,314.91,315.61,73177.0,316.3,316.45,314.91,315.61,73177.0
2023-03-28 14:00:00,315.51,317.03,315.35,316.95,109236.0,315.51,317.03,315.35,316.95,109236.0
2023-03-28 14:30:00,316.94,317.97,316.52,317.52,88518.0,316.94,317.97,316.52,317.52,88518.0
2023-03-28 15:00:00,317.69,318.84,317.63,318.27,120071.0,317.69,318.84,317.63,318.27,120071.0
2023-03-28 15:30:00,318.08,321.25,317.5,320.67,519584.0,318.08,321.25,317.5,320.67,519584.0
2023-03-29 09:30:00,366.25,370.25,361.0,367.25,2304261.0,366.25,370.25,361.0,367.25,2304261.0
2023-03-29 10:00:00,367.35,368.5,362.51,362.98,1016104.0,367.35,368.5,362.51,362.98,1016104.0
2023-03-29 10:30:00,362.97,365.38,362.1,362.97,489857.0,362.97,365.38,362.1,362.97,489857.0
2023-03-29 11:00:00,363.02,365.0,361.01,361.42,565428.0,363.02,365.0,361.01,361.42,565428.0
2023-03-29 11:30:00,361.4,364.3,361.11,363.67,329485.0,361.4,364.3,361.11,363.67,329485.0
2023-03-29 12:00:00,363.6,363.99,361.46,362.29,231219.0,363.6,363.99,361.46,362.29,231219.0
2023-03-29 12:30:00,362.13,363.9,361.51,361.92,297547.0,362.13,363.9,361.51,361.92,297547.0
2023-03-29 13:00:00,361.81,362.85,361.2,361.58,182876.0,361.81,362.85,361.2,361.58,182876.0
2023-03-29 13:30:00,361.5,362.22,359.64,361.5,310386.0,361.5,362.22,359.64,361.5,310386.0
2023-03-29 14:00:00,361.55,362.06,360.53,361.09,188487.0,361.55,362.06,360.53,361.09,188487.0
2023-03-29 14:30:00,361.18,361.94,359.8,360.61,198787.0,361.18,361.94,359.8,360.61,198787.0
2023-03-29 15:00:00,360.44,362.75,360.4,362.31,290288.0,360.44,362.75,360.4,362.31,290288.0
2023-03-29 15:30:00,362.28,363.37,360.41,360.95,676812.0,362.28,363.37,360.41,360.95,676812.0
2023-03-30 09:30:00,365.0,368.14,362.54,364.04,388694.0,365.0,368.14,362.54,364.04,388694.0
2023-03-30 10:00:00,364.09,364.26,361.04,363.67,202491.0,364.09,364.26,361.04,363.67,202491.0
2023-03-30 10:30:00,363.53,363.9,361.1,361.31,92563.0,363.53,363.9,361.1,361.31,92563.0
2023-03-30 11:00:00,361.3,361.69,360.0,360.12,96417.0,361.3,361.69,360.0,360.12,96417.0
2023-03-30 11:30:00,360.12,360.25,358.72,359.09,111336.0,360.12,360.25,358.72,359.09,111336.0
2023-03-30 12:00:00,359.21,360.04,358.47,359.7,76902.0,359.21,360.04,358.47,359.7,76902.0
2023-03-30 12:30:00,359.8,360.44,358.43,359.7,73220.0,359.8,360.44,358.43,359.7,73220.0
2023-03-30 13:00:00,359.7,360.37,358.72,358.94,54582.0,359.7,360.37,358.72,358.94,54582.0
2023-03-30 13:30:00,358.87,358.94,357.82,357.97,80190.0,358.87,358.94,357.82,357.97,80190.0
2023-03-30 14:00:00,357.92,359.3,357.74,359.22,74516.0,357.92,359.3,357.74,359.22,74516.0
2023-03-30 14:30:00,359.25,360.17,358.76,359.49,74095.0,359.25,360.17,358.76,359.49,74095.0
2023-03-30 15:00:00,359.42,360.0,358.06,358.06,122946.0,359.42,360.0,358.06,358.06,122946.0
2023-03-30 15:30:00,358.09,358.42,356.5,358.29,243180.0,358.09,358.42,356.5,358.29,243180.0
2023-03-31 09:30:00,360.05,362.46,358.72,359.77,238042.0,360.05,362.46,358.72,359.77,238042.0
2023-03-31 10:00:00,359.81,360.07,357.88,358.76,65322.0,359.81,360.07,357.88,358.76,65322.0
2023-03-31 10:30:00,358.75,360.2,358.01,359.54,79252.0,358.75,360.2,358.01,359.54,79252.0
2023-03-31 11:00:00,359.54,359.9,358.65,359.19,50812.0,359.54,359.9,358.65,359.19,50812.0
2023-03-31 11:30:00,359.19,359.87,357.73,359.72,59658.0,359.19,359.87,357.73,359.72,59658.0
2023-03-31 12:00:00,359.65,360.75,358.89,359.13,61523.0,359.65,360.75,358.89,359.13,61523.0
2023-03-31 12:30:00,359.05,361.45,358.77,360.75,88736.0,359.05,361.45,358.77,360.75,88736.0
2023-03-31 13:00:00,360.68,360.84,359.57,360.0,43212.0,360.68,360.84,359.57,360.0,43212.0
2023-03-31 13:30:00,360.1,361.64,359.5,361.54,48024.0,360.1,361.64,359.5,361.54,48024.0
2023-03-31 14:00:00,361.52,364.18,361.51,362.75,111905.0,361.52,364.18,361.51,362.75,111905.0
2023-03-31 14:30:00,362.76,364.26,362.32,364.26,62548.0,362.76,364.26,362.32,364.26,62548.0
2023-03-31 15:00:00,364.17,364.49,363.36,363.86,59818.0,364.17,364.49,363.36,363.86,59818.0
2023-03-31 15:30:00,363.81,364.42,361.7,364.32,220172.0,363.81,364.42,361.7,364.32,220172.0
2023-04-03 09:30:00,364.19,366.9,363.04,364.49,158180.0,364.19,366.9,363.04,364.49,158180.0
2023-04-03 10:00:00,364.79,366.06,363.33,365.25,97708.0,364.79,366.06,363.33,365.25,97708.0
2023-04-03 10:30:00,365.14,365.37,362.8,363.4,76931.0,365.14,365.37,362.8,363.4,76931.0
2023-04-03 11:00:00,363.46,363.95,361.73,363.13,36905.0,363.46,363.95,361.73,363.13,36905.0
2023-04-03 11:30:00,363.1,365.38,363.07,365.2,50454.0,363.1,365.38,363.07,365.2,50454.0
2023-04-03 12:00:00,365.17,366.5,364.72,365.89,53032.0,365.17,366.5,364.72,365.89,53032.0
2023-04-03 12:30:00,365.99,366.61,365.48,366.25,55152.0,365.99,366.61,365.48,366.25,55152.0
2023-04-03 13:00:00,366.21,366.43,365.21,365.41,52631.0,366.21,366.43,365.21,365.41,52631.0
2023-04-03 13:30:00,365.36,365.75,363.91,364.53,50507.0,365.36,365.75,363.91,364.53,50507.0
2023-04-03 14:00:00,364.55,365.69,364.53,365.56,32141.0,364.55,365.69,364.53,365.56,32141.0
2023-04-03 14:30:00,365.67,366.8,365.29,366.8,77855.0,365.67,366.8,365.29,366.8,77855.0
2023-04-03 15:00:00,366.79,367.5,366.66,366.7,51748.0,366.79,367.5,366.66,366.7,51748.0
2023-04-03 15:30:00,366.7,367.52,365.9,367.33,172784.0,366.7,367.52,365.9,367.33,172784.0
2023-04-04 09:30:00,366.59,369.22,366.52,368.91,135321.0,366.59,369.22,366.52,368.91,135321.0
2023-04-04 10:00:00,369.05,370.26,367.4,368.38,134254.0,369.05,370.26,367.4,368.38,134254.0
2023-04-04 10:30:00,368.54,369.95,368.17,369.23,88371.0,368.54,369.95,368.17,369.23,88371.0
2023-04-04 11:00:00,369.31,369.32,366.7,368.37,66266.0,369.31,369.32,366.7,368.37,66266.0
2023-04-04 11:30:00,368.4,369.05,367.54,368.12,44821.0,368.4,369.05,367.54,368.12,44821.0
2023-04-04 12:00:00,367.86,368.61,366.53,368.52,49002.0,367.86,368.61,366.53,368.52,49002.0
2023-04-04 12:30:00,368.68,368.81,366.94,366.97,36477.0,368.68,368.81,366.94,366.97,36477.0
2023-04-04 13:00:00,366.96,368.06,366.59,367.59,35774.0,366.96,368.06,366.59,367.59,35774.0
2023-04-04 13:30:00,367.66,368.32,367.1,367.17,36683.0,367.66,368.32,367.1,367.17,36683.0
2023-04-04 14:00:00,367.1,367.1,365.11,365.2,35158.0,367.1,367.1,365.11,365.2,35158.0
2023-04-04 14:30:00,365.19,365.9,364.8,365.34,30873.0,365.19,365.9,364.8,365.34,30873.0
2023-04-04 15:00:00,365.22,367.09,365.15,366.42,32895.0,365.22,367.09,365.15,366.42,32895.0
2023-04-04 15:30:00,366.28,367.57,365.72,366.84,124080.0,366.28,367.57,365.72,366.84,124080.0
2023-04-05 09:30:00,367.64,371.26,366.69,368.26,198287.0,367.64,371.26,366.69,368.26,198287.0
2023-04-05 10:00:00,368.51,368.98,365.22,365.71,110338.0,368.51,368.98,365.22,365.71,110338.0
2023-04-05 10:30:00,365.6,365.86,363.39,364.53,73134.0,365.6,365.86,363.39,364.53,73134.0
2023-04-05 11:00:00,364.52,364.52,362.78,363.46,58681.0,364.52,364.52,362.78,363.46,58681.0
2023-04-05 11:30:00,363.37,364.28,362.85,363.78,35105.0,363.37,364.28,362.85,363.78,35105.0
2023-04-05 12:00:00,363.7,363.92,362.76,363.16,25277.0,363.7,363.92,362.76,363.16,25277.0
2023-04-05 12:30:00,363.42,364.31,362.78,364.08,19960.0,363.42,364.31,362.78,364.08,19960.0
2023-04-05 13:00:00,364.19,364.88,363.72,364.6,23842.0,364.19,364.88,363.72,364.6,23842.0
2023-04-05 13:30:00,364.76,365.54,364.57,365.47,21822.0,364.76,365.54,364.57,365.47,21822.0
2023-04-05 14:00:00,365.5,365.56,364.06,364.46,25075.0,365.5,365.56,364.06,364.46,25075.0
2023-04-05 14:30:00,364.41,365.54,364.41,365.01,19579.0,364.41,365.54,364.41,365.01,19579.0
2023-04-05 15:00:00,364.95,365.26,364.33,364.73,38653.0,364.95,365.26,364.33,364.73,38653.0
2023-04-05 15:30:00,364.85,365.67,364.3,364.77,139933.0,364.85,365.67,364.3,364.77,139933.0
2023-04-06 09:30:00,362.01,363.25,359.65,361.62,171522.0,362.01,363.25,359.65,361.62,171522.0
2023-04-06 10:00:00,361.67,362.23,359.64,360.18,119309.0,361.67,362.23,359.64,360.18,119309.0
2023-04-06 10:30:00,359.96,361.71,359.95,361.25,48515.0,359.96,361.71,359.95,361.25,48515.0
2023-04-06 11:00:00,361.26,362.66,361.18,362.35,33190.0,361.26,362.66,361.18,362.35,33190.0
2023-04-06 11:30:00,362.32,364.27,362.17,364.27,54549.0,362.32,364.27,362.17,364.27,54549.0
2023-04-06 12:00:00,364.35,364.6,363.5,364.08,21035.0,364.35,364.6,363.5,364.08,21035.0
2023-04-06 12:30:00,364.24,364.93,363.59,363.72,21101.0,364.24,364.93,363.59,363.72,21101.0
2023-04-06 13:00:00,363.61,364.1,363.39,363.68,15291.0,363.61,364.1,363.39,363.68,15291.0
2023-04-06 13:30:00,363.82,364.02,362.58,363.4,21433.0,363.82,364.02,362.58,363.4,21433.0
2023-04-06 14:00:00,363.26,364.13,363.23,364.05,18907.0,363.26,364.13,363.23,364.05,18907.0
2023-04-06 14:30:00,364.1,364.58,363.51,364.24,48410.0,364.1,364.58,363.51,364.24,48410.0
2023-04-06 15:00:00,364.33,365.59,364.25,364.86,51408.0,364.33,365.59,364.25,364.86,51408.0
2023-04-06 15:30:00,365.08,365.3,363.99,364.33,93679.0,365.08,365.3,363.99,364.33,93679.0
2023-04-10 09:30:00,362.02,363.33,361.19,361.95,42211.0,362.02,363.33,361.19,361.95,42211.0
2023-04-10 10:00:00,361.75,362.54,361.17,361.36,21242.0,361.75,362.54,361.17,361.36,21242.0
2023-04-10 10:30:00,361.73,362.46,361.46,362.34,36901.0,361.73,362.46,361.46,362.34,36901.0
2023-04-10 11:00:00,362.27,363.0,361.86,362.38,26529.0,362.27,363.0,361.86,362.38,26529.0
2023-04-10 11:30:00,362.35,362.84,361.57,361.83,13391.0,362.35,362.84,361.57,361.83,13391.0
2023-04-10 12:00:00,361.85,362.83,361.51,362.67,8489.0,361.85,362.83,361.51,362.67,8489.0
2023-04-10 12:30:00,362.69,364.1,362.56,363.16,17374.0,362.69,364.1,362.56,363.16,17374.0
2023-04-10 13:00:00,363.34,363.7,362.75,363.16,18416.0,363.34,363.7,362.75,363.16,18416.0
2023-04-10 13:30:00,363.13,363.61,362.8,363.13,17891.0,363.13,363.61,362.8,363.13,17891.0
2023-04-10 14:00:00,362.93,363.53,362.81,363.32,13791.0,362.93,363.53,362.81,363.32,13791.0
2023-04-10 14:30:00,363.32,363.51,362.51,363.12,20900.0,363.32,363.51,362.51,363.12,20900.0
2023-04-10 15:00:00,363.11,363.16,362.59,363.09,28754.0,363.11,363.16,362.59,363.09,28754.0
2023-04-10 15:30:00,363.1,364.67,362.93,363.4,140725.0,363.1,364.67,362.93,363.4,140725.0
2023-04-11 09:30:00,362.75,364.78,361.8,362.73,69695.0,362.75,364.78,361.8,362.73,69695.0
2023-04-11 10:00:00,362.9,365.28,362.43,364.91,53660.0,362.9,365.28,362.43,364.91,53660.0
2023-04-11 10:30:00,364.94,364.94,362.86,363.01,69186.0,364.94,364.94,362.86,363.01,69186.0
2023-04-11 11:00:00,362.94,365.78,362.91,365.2,52591.0,362.94,365.78,362.91,365.2,52591.0
2023-04-11 11:30:00,365.16,365.68,364.28,365.29,36330.0,365.16,365.68,364.28,365.29,36330.0
2023-04-11 12:00:00,365.36,366.73,365.34,366.63,42084.0,365.36,366.73,365.34,366.63,42084.0
2023-04-11 12:30:00,366.63,366.64,365.66,366.26,18133.0,366.63,366.64,365.66,366.26,18133.0
2023-04-11 13:00:00,366.26,366.73,366.04,366.63,21499.0,366.26,366.73,366.04,366.63,21499.0
2023-04-11 13:30:00,366.83,366.9,365.83,366.12,30268.0,366.83,366.9,365.83,366.12,30268.0
2023-04-11 14:00:00,366.2,368.07,366.17,368.04,30839.0,366.2,368.07,366.17,368.04,30839.0
2023-04-11 14:30:00,367.94,368.62,367.56,368.55,50384.0,367.94,368.62,367.56,368.55,50384.0
2023-04-11 15:00:00,368.56,368.94,367.82,368.01,87926.0,368.56,368.94,367.82,368.01,87926.0
2023-04-11 15:30:00,368.01,368.32,365.69,365.74,145209.0,368.01,368.32,365.69,365.74,145209.0
2023-04-12 09:30:00,369.44,370.0,364.88,367.36,91637.0,369.44,370.0,364.88,367.36,91637.0
2023-04-12 10:00:00,366.97,367.93,365.92,367.17,77348.0,366.97,367.93,365.92,367.17,77348.0
2023-04-12 10:30:00,367.33,367.6,364.9,365.61,47403.0,367.33,367.6,364.9,365.61,47403.0
2023-04-12 11:00:00,365.54,366.17,364.11,365.23,30829.0,365.54,366.17,364.11,365.23,30829.0
2023-04-12 11:30:00,365.23,368.32,365.15,368.01,34794.0,365.23,368.32,365.15,368.01,34794.0
2023-04-12 12:00:00,367.98,368.22,367.0,367.56,22538.0,367.98,368.22,367.0,367.56,22538.0
2023-04-12 12:30:00,367.69,368.2,367.34,367.77,25129.0,367.69,368.2,367.34,367.77,25129.0
2023-04-12 13:00:00,367.85,368.04,366.73,367.17,30928.0,367.85,368.04,366.73,367.17,30928.0
2023-04-12 13:30:00,367.17,367.77,366.28,366.28,30479.0,367.17,367.77,366.28,366.28,30479.0
2023-04-12 14:00:00,365.83,367.54,365.7,365.95,19715.0,365.83,367.54,365.7,365.95,19715.0
2023-04-12 14:30:00,365.68,366.13,364.58,365.17,22483.0,365.68,366.13,364.58,365.17,22483.0
2023-04-12 15:00:00,365.27,365.51,363.73,364.2,35268.0,365.27,365.51,363.73,364.2,35268.0
2023-04-12 15:30:00,364.19,364.69,363.11,363.6,102433.0,364.19,364.69,363.11,363.6,102433.0
2023-04-13 09:30:00,365.8,366.39,363.5,363.78,74213.0,365.8,366.39,363.5,363.78,74213.0
2023-04-13 10:00:00,363.96,365.75,363.78,365.37,38232.0,363.96,365.75,363.78,365.37,38232.0
2023-04-13 10:30:00,365.52,366.86,364.22,365.71,25386.0,365.52,366.86,364.22,365.71,25386.0
2023-04-13 11:00:00,365.85,366.56,365.36,366.04,30982.0,365.85,366.56,365.36,366.04,30982.0
2023-04-13 11:30:00,366.1,366.51,365.51,366.43,21419.0,366.1,366.51,365.51,366.43,21419.0
2023-04-13 12:00:00,366.45,366.84,365.63,366.32,34341.0,366.45,366.84,365.63,366.32,34341.0
2023-04-13 12:30:00,366.02,366.43,365.4,365.42,14561.0,366.02,366.43,365.4,365.42,14561.0
2023-04-13 13:00:00,365.41,365.45,364.64,364.94,24769.0,365.41,365.45,364.64,364.94,24769.0
2023-04-13 13:30:00,365.04,365.98,364.68,365.9,14683.0,365.04,365.98,364.68,365.9,14683.0
2023-04-13 14:00:00,365.91,366.34,365.85,366.23,14882.0,365.91,366.34,365.85,366.23,14882.0
2023-04-13 14:30:00,366.19,366.71,365.91,366.47,22467.0,366.19,366.71,365.91,366.47,22467.0
2023-04-13 15:00:00,366.54,366.54,365.21,365.41,32716.0,366.54,366.54,365.21,365.41,32716.0
2023-04-13 15:30:00,365.32,365.32,363.71,364.45,124128.0,365.32,365.32,363.71,364.45,124128.0
2023-04-14 09:30:00,364.0,368.85,363.86,367.92,91730.0,364.0,368.85,363.86,367.92,91730.0
2023-04-14 10:00:00,367.93,368.16,365.33,366.48,43873.0,367.93,368.16,365.33,366.48,43873.0
2023-04-14 10:30:00,366.48,366.81,365.15,365.78,53136.0,366.48,366.81,365.15,365.78,53136.0
2023-04-14 11:00:00,365.73,366.51,364.79,364.92,25985.0,365.73,366.51,364.79,364.92,25985.0
2023-04-14 11:30:00,365.07,365.44,364.67,365.4,34365.0,365.07,365.44,364.67,365.4,34365.0
2023-04-14 12:00:00,365.34,365.73,364.78,365.73,22011.0,365.34,365.73,364.78,365.73,22011.0
2023-04-14 12:30:00,365.65,365.83,364.46,364.62,14404.0,365.65,365.83,364.46,364.62,14404.0
2023-04-14 13:00:00,364.71,366.1,364.71,365.31,14803.0,364.71,366.1,364.71,365.31,14803.0
2023-04-14 13:30:00,365.19,366.32,364.74,366.27,21352.0,365.19,366.32,364.74,366.27,21352.0
2023-04-14 14:00:00,366.31,367.14,365.46,367.14,18990.0,366.31,367.14,365.46,367.14,18990.0
2023-04-14 14:30:00,367.04,367.56,366.52,367.56,36004.0,367.04,367.56,366.52,367.56,36004.0
2023-04-14 15:00:00,367.43,368.24,366.29,368.1,52219.0,367.43,368.24,366.29,368.1,52219.0
2023-04-14 15:30:00,368.14,369.14,367.58,368.32,119217.0,368.14,369.14,367.58,368.32,119217.0
2023-04-17 09:30:00,369.55,373.41,369.4,371.34,368906.0,369.55,373.41,369.4,371.34,368906.0
2023-04-17 10:00:00,371.34,372.39,371.0,371.73,191347.0,371.34,372.39,371.0,371.73,191347.0
2023-04-17 10:30:00,371.73,371.73,368.56,369.2,111931.0,371.73,371.73,368.56,369.2,111931.0
2023-04-17 11:00:00,369.05,369.2,367.92,367.95,48444.0,369.05,369.2,367.92,367.95,48444.0
2023-04-17 11:30:00,367.96,368.51,366.99,368.37,47179.0,367.96,368.51,366.99,368.37,47179.0
2023-04-17 12:00:00,368.28,368.62,367.53,368.02,20221.0,368.28,368.62,367.53,368.02,20221.0
2023-04-17 12:30:00,368.02,368.63,367.78,368.49,15223.0,368.02,368.63,367.78,368.49,15223.0
2023-04-17 13:00:00,368.56,371.39,368.42,368.91,83794.0,368.56,371.39,368.42,368.91,83794.0
2023-04-17 13:30:00,369.1,369.12,367.73,367.73,13348.0,369.1,369.12,367.73,367.73,13348.0
2023-04-17 14:00:00,367.89,368.51,367.56,368.05,18428.0,367.89,368.51,367.56,368.05,18428.0
2023-04-17 14:30:00,368.05,368.53,367.83,368.19,27268.0,368.05,368.53,367.83,368.19,27268.0
2023-04-17 15:00:00,368.19,369.07,368.05,368.41,29967.0,368.19,369.07,368.05,368.41,29967.0
2023-04-17 15:30:00,368.34,368.55,367.57,368.33,101517.0,368.34,368.55,367.57,368.33,101517.0
2023-04-18 09:30:00,372.1,373.5,370.3,371.1,172374.0,372.1,373.5,370.3,371.1,172374.0
2023-04-18 10:00:00,371.23,372.68,370.63,371.24,59758.0,371.23,372.68,370.63,371.24,59758.0
2023-04-18 10:30:00,371.17,371.43,370.16,371.13,71314.0,371.17,371.43,370.16,371.13,71314.0
2023-04-18 11:00:00,371.18,371.57,369.95,370.59,30040.0,371.18,371.57,369.95,370.59,30040.0
2023-04-18 11:30:00,370.77,371.05,369.53,370.4,27965.0,370.77,371.05,369.53,370.4,27965.0
2023-04-18 12:00:00,370.4,371.42,370.28,371.32,39077.0,370.4,371.42,370.28,371.32,39077.0
2023-04-18 12:30:00,371.45,371.45,370.29,370.5,26956.0,371.45,371.45,370.29,370.5,26956.0
2023-04-18 13:00:00,370.43,371.28,370.35,370.98,37276.0,370.43,371.28,370.35,370.98,37276.0
2023-04-18 13:30:00,370.97,372.63,370.95,371.55,42580.0,370.97,372.63,370.95,371.55,42580.0
2023-04-18 14:00:00,371.57,373.08,371.57,372.98,41488.0,371.57,373.08,371.57,372.98,41488.0
2023-04-18 14:30:00,372.87,372.87,371.46,372.22,42847.0,372.87,372.87,371.46,372.22,42847.0
2023-04-18 15:00:00,372.19,372.6,371.87,372.0,35690.0,372.19,372.6,371.87,372.0,35690.0
2023-04-18 15:30:00,372.0,372.91,371.87,372.42,104058.0,372.0,372.91,371.87,372.42,104058.0
2023-04-19 09:30:00,371.75,374.06,370.68,371.31,80172.0,371.75,374.06,370.68,371.31,80172.0
2023-04-19 10:00:00,371.22,372.11,370.77,371.85,43603.0,371.22,372.11,370.77,371.85,43603.0
2023-04-19 10:30:00,371.84,372.61,371.62,371.62,30174.0,371.84,372.61,371.62,371.62,30174.0
2023-04-19 11:00:00,371.71,372.5,371.68,372.24,36176.0,371.71,372.5,371.68,372.24,36176.0
2023-04-19 11:30:00,372.25,373.4,371.95,373.25,35748.0,372.25,373.4,371.95,373.25,35748.0
2023-04-19 12:00:00,373.28,373.37,372.36,372.49,23417.0,373.28,373.37,372.36,372.49,23417.0
2023-04-19 12:30:00,372.54,373.03,372.43,372.68,17424.0,372.54,373.03,372.43,372.68,17424.0
2023-04-19 13:00:00,372.59,372.81,372.27,372.79,22130.0,372.59,372.81,372.27,372.79,22130.0
2023-04-19 13:30:00,372.81,372.82,371.85,372.57,22965.0,372.81,372.82,371.85,372.57,22965.0
2023-04-19 14:00:00,372.64,372.95,371.92,372.18,18299.0,372.64,372.95,371.92,372.18,18299.0
2023-04-19 14:30:00,372.19,372.29,371.77,371.99,19528.0,372.19,372.29,371.77,371.99,19528.0
2023-04-19 15:00:00,371.94,371.94,370.85,370.85,22077.0,371.94,371.94,370.85,370.85,22077.0
2023-04-19 15:30:00,370.9,371.16,369.85,370.0,101876.0,370.9,371.16,369.85,370.0,101876.0
2023-04-20 09:30:00,369.99,372.0,369.07,371.49,78741.0,369.99,372.0,369.07,371.49,78741.0
2023-04-20 10:00:00,371.46,375.06,371.46,374.68,83091.0,371.46,375.06,371.46,374.68,83091.0
2023-04-20 10:30:00,374.7,375.8,374.55,374.9,67034.0,374.7,375.8,374.55,374.9,67034.0
2023-04-20 11:00:00,374.86,375.44,374.33,374.86,48371.0,374.86,375.44,374.33,374.86,48371.0
2023-04-20 11:30:00,374.8,375.74,374.01,375.74,50576.0,374.8,375.74,374.01,375.74,50576.0
2023-04-20 12:00:00,375.75,376.44,375.32,376.27,49024.0,375.75,376.44,375.32,376.27,49024.0
2023-04-20 12:30:00,376.23,377.59,376.04,377.31,38261.0,376.23,377.59,376.04,377.31,38261.0
2023-04-20 13:00:00,377.26,377.84,376.71,376.98,31345.0,377.26,377.84,376.71,376.98,31345.0
2023-04-20 13:30:00,376.93,377.28,376.62,377.0,25597.0,376.93,377.28,376.62,377.0,25597.0
2023-04-20 14:00:00,377.0,377.28,376.05,376.2,35392.0,377.0,377.28,376.05,376.2,35392.0
2023-04-20 14:30:00,376.11,376.8,375.84,376.67,43290.0,376.11,376.8,375.84,376.67,43290.0
2023-04-20 15:00:00,376.71,376.97,375.15,375.21,62825.0,376.71,376.97,375.15,375.21,62825.0
2023-04-20 15:30:00,375.15,376.79,375.15,376.72,112047.0,375.15,376.79,375.15,376.72,112047.0
2023-04-21 09:30:00,376.71,378.09,374.96,375.31,111533.0,376.71,378.09,374.96,375.31,111533.0
2023-04-21 10:00:00,375.23,377.44,374.28,377.1,78975.0,375.23,377.44,374.28,377.1,78975.0
2023-04-21 10:30:00,377.1,377.36,374.89,375.7,38654.0,377.1,377.36,374.89,375.7,38654.0
2023-04-21 11:00:00,375.83,376.94,375.78,376.75,29825.0,375.83,376.94,375.78,376.75,29825.0
2023-04-21 11:30:00,376.73,377.34,375.81,377.29,25345.0,376.73,377.34,375.81,377.29,25345.0
2023-04-21 12:00:00,377.28,377.28,375.83,376.01,23273.0,377.28,377.28,375.83,376.01,23273.0
2023-04-21 12:30:00,375.91,376.61,375.9,376.46,13821.0,375.91,376.61,375.9,376.46,13821.0
2023-04-21 13:00:00,376.54,377.08,376.48,376.86,17188.0,376.54,377.08,376.48,376.86,17188.0
2023-04-21 13:30:00,376.97,377.53,376.9,377.18,29198.0,376.97,377.53,376.9,377.18,29198.0
2023-04-21 14:00:00,377.25,377.98,377.25,377.48,27461.0,377.25,377.98,377.25,377.48,27461.0
2023-04-21 14:30:00,377.5,377.54,376.42,376.79,24308.0,377.5,377.54,376.42,376.79,24308.0
2023-04-21 15:00:00,376.78,377.52,376.42,377.47,30539.0,376.78,377.52,376.42,377.47,30539.0
2023-04-21 15:30:00,377.43,377.86,376.74,377.8,107816.0,377.43,377.86,376.74,377.8,107816.0
2023-04-24 09:30:00,378.44,384.25,378.44,382.63,201530.0,378.44,384.25,378.44,382.63,201530.0
2023-04-24 10:00:00,382.52,382.75,380.74,382.3,108180.0,382.52,382.75,380.74,382.3,108180.0
2023-04-24 10:30:00,382.45,382.79,379.7,380.73,145068.0,382.45,382.79,379.7,380.73,145068.0
2023-04-24 11:00:00,380.79,380.93,378.14,378.93,49088.0,380.79,380.93,378.14,378.93,49088.0
2023-04-24 11:30:00,378.95,379.05,377.83,378.02,39818.0,378.95,379.05,377.83,378.02,39818.0
2023-04-24 12:00:00,377.95,378.9,377.87,378.69,20816.0,377.95,378.9,377.87,378.69,20816.0
2023-04-24 12:30:00,378.77,380.17,378.69,379.68,33953.0,378.77,380.17,378.69,379.68,33953.0
2023-04-24 13:00:00,379.58,380.2,379.03,379.77,17329.0,379.58,380.2,379.03,379.77,17329.0
2023-04-24 13:30:00,379.75,380.73,379.64,380.64,13853.0,379.75,380.73,379.64,380.64,13853.0
2023-04-24 14:00:00,380.61,381.82,380.61,381.48,28326.0,380.61,381.82,380.61,381.48,28326.0
2023-04-24 14:30:00,381.48,381.97,380.67,381.94,25356.0,381.48,381.97,380.67,381.94,25356.0
2023-04-24 15:00:00,382.0,382.51,381.68,382.16,37594.0,382.0,382.51,381.68,382.16,37594.0
2023-04-24 15:30:00,382.13,382.64,381.0,381.46,141526.0,382.13,382.64,381.0,381.46,141526.0
2023-04-25 09:30:00,378.79,380.39,376.33,376.58,86091.0,378.79,380.39,376.33,376.58,86091.0
2023-04-25 10:00:00,376.53,378.05,376.28,377.01,75278.0,376.53,378.05,376.28,377.01,75278.0
2023-04-25 10:30:00,377.0,377.96,375.75,377.81,74045.0,377.0,377.96,375.75,377.81,74045.0
2023-04-25 11:00:00,377.73,378.33,377.28,377.98,32562.0,377.73,378.33,377.28,377.98,32562.0
2023-04-25 11:30:00,377.87,378.06,375.27,375.37,45122.0,377.87,378.06,375.27,375.37,45122.0
2023-04-25 12:00:00,375.37,375.45,374.36,375.09,57247.0,375.37,375.45,374.36,375.09,57247.0
2023-04-25 12:30:00,375.09,375.45,374.5,374.8,29592.0,375.09,375.45,374.5,374.8,29592.0
2023-04-25 13:00:00,374.81,375.1,373.64,374.04,44872.0,374.81,375.1,373.64,374.04,44872.0
2023-04-25 13:30:00,374.08,374.92,374.0,374.69,49804.0,374.08,374.92,374.0,374.69,49804.0
2023-04-25 14:00:00,374.8,375.16,374.11,374.66,36063.0,374.8,375.16,374.11,374.66,36063.0
2023-04-25 14:30:00,374.7,374.81,374.06,374.13,33992.0,374.7,374.81,374.06,374.13,33992.0
2023-04-25 15:00:00,374.17,374.41,373.56,374.32,56381.0,374.17,374.41,373.56,374.32,56381.0
2023-04-25 15:30:00,374.41,374.7,372.26,372.81,141433.0,374.41,374.7,372.26,372.81,141433.0
2023-04-26 09:30:00,373.78,374.68,371.86,373.55,77847.0,373.78,374.68,371.86,373.55,77847.0
2023-04-26 10:00:00,373.56,373.64,372.12,372.3,66726.0,373.56,373.64,372.12,372.3,66726.0
2023-04-26 10:30:00,372.28,373.23,372.28,372.85,71355.0,372.28,373.23,372.28,372.85,71355.0
2023-04-26 11:00:00,373.01,375.21,372.95,374.63,31469.0,373.01,375.21,372.95,374.63,31469.0
2023-04-26 11:30:00,374.64,374.64,373.63,374.37,21722.0,374.64,374.64,373.63,374.37,21722.0
2023-04-26 12:00:00,374.47,375.17,374.09,374.19,19277.0,374.47,375.17,374.09,374.19,19277.0
2023-04-26 12:30:00,374.0,374.2,373.5,374.2,14669.0,374.0,374.2,373.5,374.2,14669.0
2023-04-26 13:00:00,374.36,374.55,373.27,373.54,15085.0,374.36,374.55,373.27,373.54,15085.0
2023-04-26 13:30:00,373.7,373.87,372.7,373.25,12079.0,373.7,373.87,372.7,373.25,12079.0
2023-04-26 14:00:00,373.16,373.97,372.8,373.9,10975.0,373.16,373.97,372.8,373.9,10975.0
2023-04-26 14:30:00,373.96,374.03,372.63,373.26,26923.0,373.96,374.03,372.63,373.26,26923.0
2023-04-26 15:00:00,373.23,373.66,372.7,373.63,18804.0,373.23,373.66,372.7,373.63,18804.0
2023-04-26 15:30:00,373.63,374.01,372.4,373.03,107642.0,373.63,374.01,372.4,373.03,107642.0
2023-04-27 09:30:00,376.34,377.53,373.76,374.0,83237.0,376.34,377.53,373.76,374.0,83237.0
2023-04-27 10:00:00,374.05,375.93,373.88,374.32,53336.0,374.05,375.93,373.88,374.32,53336.0
2023-04-27 10:30:00,374.36,375.18,374.3,374.41,41658.0,374.36,375.18,374.3,374.41,41658.0
2023-04-27 11:00:00,374.52,374.86,373.32,374.24,26409.0,374.52,374.86,373.32,374.24,26409.0
2023-04-27 11:30:00,374.13,374.74,373.82,374.61,19453.0,374.13,374.74,373.82,374.61,19453.0
2023-04-27 12:00:00,374.61,375.35,374.49,375.03,28842.0,374.61,375.35,374.49,375.03,28842.0
2023-04-27 12:30:00,374.96,376.36,374.93,376.17,29645.0,374.96,376.36,374.93,376.17,29645.0
2023-04-27 13:00:00,376.26,377.31,375.74,376.93,30338.0,376.26,377.31,375.74,376.93,30338.0
2023-04-27 13:30:00,376.96,378.34,376.96,378.07,34338.0,376.96,378.34,376.96,378.07,34338.0
2023-04-27 14:00:00,377.95,378.87,377.77,378.35,35583.0,377.95,378.87,377.77,378.35,35583.0
2023-04-27 14:30:00,378.4,378.77,377.86,378.3,19321.0,378.4,378.77,377.86,378.3,19321.0
2023-04-27 15:00:00,378.27,379.08,378.18,378.98,42166.0,378.27,379.08,378.18,378.98,42166.0
2023-04-27 15:30:00,378.93,379.15,377.77,378.02,99360.0,378.93,379.15,377.77,378.02,99360.0
2023-04-28 09:30:00,377.16,378.81,376.0,378.53,40289.0,377.16,378.81,376.0,378.53,40289.0
2023-04-28 10:00:00,378.55,379.84,377.7,377.9,37126.0,378.55,379.84,377.7,377.9,37126.0
2023-04-28 10:30:00,378.17,378.37,375.91,376.38,50828.0,378.17,378.37,375.91,376.38,50828.0
2023-04-28 11:00:00,376.32,377.02,376.07,376.41,43228.0,376.32,377.02,376.07,376.41,43228.0
2023-04-28 11:30:00,376.48,377.77,376.36,377.32,25046.0,376.48,377.77,376.36,377.32,25046.0
2023-04-28 12:00:00,377.36,379.0,377.12,378.99,26489.0,377.36,379.0,377.12,378.99,26489.0
2023-04-28 12:30:00,379.02,380.29,379.0,380.19,35055.0,379.02,380.29,379.0,380.19,35055.0
2023-04-28 13:00:00,380.33,380.33,379.18,379.66,15808.0,380.33,380.33,379.18,379.66,15808.0
2023-04-28 13:30:00,379.56,379.59,378.92,379.06,15058.0,379.56,379.59,378.92,379.06,15058.0
2023-04-28 14:00:00,379.04,379.88,379.04,379.84,19577.0,379.04,379.88,379.04,379.84,19577.0
2023-04-28 14:30:00,379.88,380.0,379.0,379.69,19087.0,379.88,380.0,379.0,379.69,19087.0
2023-04-28 15:00:00,379.63,379.94,379.08,379.08,39540.0,379.63,379.94,379.08,379.08,39540.0
2023-04-28 15:30:00,379.2,380.18,379.02,380.02,118899.0,379.2,380.18,379.02,380.02,118899.0
2023-05-01 09:30:00,380.58,383.1,380.21,382.85,90110.0,380.58,383.1,380.21,382.85,90110.0
2023-05-01 10:00:00,382.69,383.35,381.79,383.19,44331.0,382.69,383.35,381.79,383.19,44331.0
2023-05-01 10:30:00,383.3,384.68,382.88,384.57,49114.0,383.3,384.68,382.88,384.57,49114.0
2023-05-01 11:00:00,384.51,384.73,381.85,382.62,44656.0,384.51,384.73,381.85,382.62,44656.0
2023-05-01 11:30:00,382.62,383.57,382.23,383.44,27818.0,382.62,383.57,382.23,383.44,27818.0
2023-05-01 12:00:00,383.52,384.62,383.52,383.81,26284.0,383.52,384.62,383.52,383.81,26284.0
2023-05-01 12:30:00,383.93,384.4,383.52,383.79,25252.0,383.93,384.4,383.52,383.79,25252.0
2023-05-01 13:00:00,383.78,384.76,383.67,384.22,21563.0,383.78,384.76,383.67,384.22,21563.0
2023-05-01 13:30:00,384.22,385.25,384.11,384.93,44900.0,384.22,385.25,384.11,384.93,44900.0
2023-05-01 14:00:00,384.93,385.44,384.79,384.88,45420.0,384.93,385.44,384.79,384.88,45420.0
2023-05-01 14:30:00,384.91,384.96,383.87,384.71,52013.0,384.91,384.96,383.87,384.71,52013.0
2023-05-01 15:00:00,384.78,385.0,384.51,384.71,45434.0,384.78,385.0,384.51,384.71,45434.0
2023-05-01 15:30:00,384.77,385.15,383.87,385.01,188491.0,384.77,385.15,383.87,385.01,188491.0
2023-05-02 09:30:00,383.76,383.8,380.84,382.87,80433.0,383.76,383.8,380.84,382.87,80433.0
2023-05-02 10:00:00,383.08,383.69,381.67,383.27,64908.0,383.08,383.69,381.67,383.27,64908.0
2023-05-02 10:30:00,383.27,383.27,378.9,379.12,50492.0,383.27,383.27,378.9,379.12,50492.0
2023-05-02 11:00:00,379.31,380.72,378.25,380.03,52566.0,379.31,380.72,378.25,380.03,52566.0
2023-05-02 11:30:00,380.19,380.67,378.77,380.29,29537.0,380.19,380.67,378.77,380.29,29537.0
2023-05-02 12:00:00,380.51,382.14,380.15,382.14,19257.0,380.51,382.14,380.15,382.14,19257.0
2023-05-02 12:30:00,382.14,382.34,381.43,381.72,19897.0,382.14,382.34,381.43,381.72,19897.0
2023-05-02 13:00:00,381.71,382.09,381.5,381.54,12591.0,381.71,382.09,381.5,381.54,12591.0
2023-05-02 13:30:00,381.46,381.93,380.77,381.37,12368.0,381.46,381.93,380.77,381.37,12368.0
2023-05-02 14:00:00,381.32,381.32,379.81,380.12,13597.0,381.32,381.32,379.81,380.12,13597.0
2023-05-02 14:30:00,380.08,381.41,380.07,381.19,13152.0,380.08,381.41,380.07,381.19,13152.0
2023-05-02 15:00:00,381.65,382.75,381.34,382.33,26089.0,381.65,382.75,381.34,382.33,26089.0
2023-05-02 15:30:00,382.35,382.38,380.58,380.74,157039.0,382.35,382.38,380.58,380.74,157039.0
2023-05-03 09:30:00,381.53,382.08,378.38,381.88,131887.0,381.53,382.08,378.38,381.88,131887.0
2023-05-03 10:00:00,382.33,382.73,380.5,380.5,21399.0,382.33,382.73,380.5,380.5,21399.0
2023-05-03 10:30:00,380.57,381.74,380.35,381.61,33699.0,380.57,381.74,380.35,381.61,33699.0
2023-05-03 11:00:00,381.53,382.0,380.61,381.43,19609.0,381.53,382.0,380.61,381.43,19609.0
2023-05-03 11:30:00,381.12,383.45,381.12,383.28,12306.0,381.12,383.45,381.12,383.28,12306.0
2023-05-03 12:00:00,383.28,383.28,382.28,382.75,18124.0,383.28,383.28,382.28,382.75,18124.0
2023-05-03 12:30:00,382.88,382.98,381.95,382.64,11704.0,382.88,382.98,381.95,382.64,11704.0
2023-05-03 13:00:00,382.68,384.25,382.68,383.67,27701.0,382.68,384.25,382.68,383.67,27701.0
2023-05-03 13:30:00,383.83,384.32,383.31,383.93,31307.0,383.83,384.32,383.31,383.93,31307.0
2023-05-03 14:00:00,383.84,385.9,383.14,385.15,46395.0,383.84,385.9,383.14,385.15,46395.0
2023-05-03 14:30:00,385.01,387.68,383.3,387.2,80801.0,385.01,387.68,383.3,387.2,80801.0
2023-05-03 15:00:00,387.09,387.57,385.02,385.44,92437.0,387.09,387.57,385.02,385.44,92437.0
2023-05-03 15:30:00,385.25,385.89,383.05,383.22,169401.0,385.25,385.89,383.05,383.22,169401.0
2023-05-04 09:30:00,383.12,384.73,381.01,384.34,140266.0,383.12,384.73,381.01,384.34,140266.0
2023-05-04 10:00:00,383.84,384.11,381.5,382.23,161757.0,383.84,384.11,381.5,382.23,161757.0
2023-05-04 10:30:00,382.36,383.35,381.28,382.04,112519.0,382.36,383.35,381.28,382.04,112519.0
2023-05-04 11:00:00,382.04,384.09,382.04,382.82,45776.0,382.04,384.09,382.04,382.82,45776.0
2023-05-04 11:30:00,382.82,382.89,381.62,382.54,84362.0,382.82,382.89,381.62,382.54,84362.0
2023-05-04 12:00:00,382.69,382.88,382.03,382.58,32553.0,382.69,382.88,382.03,382.58,32553.0
2023-05-04 12:30:00,382.76,383.35,382.0,383.24,34114.0,382.76,383.35,382.0,383.24,34114.0
2023-05-04 13:00:00,383.0,383.32,382.35,382.86,18432.0,383.0,383.32,382.35,382.86,18432.0
2023-05-04 13:30:00,382.89,383.1,382.15,382.52,24972.0,382.89,383.1,382.15,382.52,24972.0
2023-05-04 14:00:00,382.52,383.0,382.22,382.47,22515.0,382.52,383.0,382.22,382.47,22515.0
2023-05-04 14:30:00,382.43,382.96,381.95,382.25,47920.0,382.43,382.96,381.95,382.25,47920.0
2023-05-04 15:00:00,382.27,383.01,381.68,381.74,85697.0,382.27,383.01,381.68,381.74,85697.0
2023-05-04 15:30:00,381.8,382.8,381.79,382.02,156370.0,381.8,382.8,381.79,382.02,156370.0
2023-05-05 09:30:00,385.33,386.59,382.63,383.22,94217.0,385.33,386.59,382.63,383.22,94217.0
2023-05-05 10:00:00,383.11,385.65,383.11,385.52,37583.0,383.11,385.65,383.11,385.52,37583.0
2023-05-05 10:30:00,385.62,385.75,383.21,383.77,56976.0,385.62,385.75,383.21,383.77,56976.0
2023-05-05 11:00:00,383.71,385.36,383.63,385.1,21673.0,383.71,385.36,383.63,385.1,21673.0
2023-05-05 11:30:00,385.28,385.84,384.5,384.9,19797.0,385.28,385.84,384.5,384.9,19797.0
2023-05-05 12:00:00,384.94,385.03,383.7,384.44,18368.0,384.94,385.03,383.7,384.44,18368.0
2023-05-05 12:30:00,384.35,385.28,384.27,384.95,15996.0,384.35,385.28,384.27,384.95,15996.0
2023-05-05 13:00:00,384.96,385.7,384.59,385.62,13120.0,384.96,385.7,384.59,385.62,13120.0
2023-05-05 13:30:00,385.7,385.71,385.24,385.46,18100.0,385.7,385.71,385.24,385.46,18100.0
2023-05-05 14:00:00,385.42,386.42,384.94,386.32,28454.0,385.42,386.42,384.94,386.32,28454.0
2023-05-05 14:30:00,386.32,387.61,386.22,387.24,32921.0,386.32,387.61,386.22,387.24,32921.0
2023-05-05 15:00:00,387.18,388.71,387.0,388.62,76144.0,387.18,388.71,387.0,388.62,76144.0
2023-05-05 15:30:00,388.52,389.06,386.48,386.72,113797.0,388.52,389.06,386.48,386.72,113797.0
2023-05-08 09:30:00,387.41,388.99,385.84,386.36,83697.0,387.41,388.99,385.84,386.36,83697.0
2023-05-08 10:00:00,386.29,386.93,384.41,384.9,35992.0,386.29,386.93,384.41,384.9,35992.0
2023-05-08 10:30:00,385.24,385.75,384.25,384.25,32707.0,385.24,385.75,384.25,384.25,32707.0
2023-05-08 11:00:00,384.45,384.97,383.45,383.55,44625.0,384.45,384.97,383.45,383.55,44625.0
2023-05-08 11:30:00,383.53,384.2,383.2,383.4,33026.0,383.53,384.2,383.2,383.4,33026.0
2023-05-08 12:00:00,383.32,384.17,382.81,382.91,35855.0,383.32,384.17,382.81,382.91,35855.0
2023-05-08 12:30:00,383.03,383.66,382.6,383.2,25525.0,383.03,383.66,382.6,383.2,25525.0
2023-05-08 13:00:00,383.37,383.38,382.34,382.51,15780.0,383.37,383.38,382.34,382.51,15780.0
2023-05-08 13:30:00,382.46,383.33,382.46,382.67,25829.0,382.46,383.33,382.46,382.67,25829.0
2023-05-08 14:00:00,382.69,382.74,380.92,382.49,34362.0,382.69,382.74,380.92,382.49,34362.0
2023-05-08 14:30:00,382.57,382.79,381.87,382.57,28371.0,382.57,382.79,381.87,382.57,28371.0
2023-05-08 15:00:00,382.52,383.01,382.2,382.37,33490.0,382.52,383.01,382.2,382.37,33490.0
2023-05-08 15:30:00,382.31,382.82,381.27,381.86,101713.0,382.31,382.82,381.27,381.86,101713.0
2023-05-09 09:30:00,377.83,383.37,375.93,383.37,74079.0,377.83,383.37,375.93,383.37,74079.0
2023-05-09 10:00:00,383.16,383.16,380.87,381.36,38339.0,383.16,383.16,380.87,381.36,38339.0
2023-05-09 10:30:00,381.4,382.05,380.75,381.55,46344.0,381.4,382.05,380.75,381.55,46344.0
2023-05-09 11:00:00,381.54,382.15,380.89,381.07,35688.0,381.54,382.15,380.89,381.07,35688.0
2023-05-09 11:30:00,381.21,382.71,381.13,381.97,27412.0,381.21,382.71,381.13,381.97,27412.0
2023-05-09 12:00:00,381.98,382.63,381.4,381.51,22315.0,381.98,382.63,381.4,381.51,22315.0
2023-05-09 12:30:00,381.58,381.87,380.74,381.45,13682.0,381.58,381.87,380.74,381.45,13682.0
2023-05-09 13:00:00,381.55,381.68,380.75,381.17,13879.0,381.55,381.68,380.75,381.17,13879.0
2023-05-09 13:30:00,381.13,381.71,380.86,381.66,13155.0,381.13,381.71,380.86,381.66,13155.0
2023-05-09 14:00:00,381.73,382.34,381.41,382.08,11299.0,381.73,382.34,381.41,382.08,11299.0
2023-05-09 14:30:00,382.29,382.34,381.25,381.47,16315.0,382.29,382.34,381.25,381.47,16315.0
2023-05-09 15:00:00,381.49,381.67,380.81,381.42,18402.0,381.49,381.67,380.81,381.42,18402.0
2023-05-09 15:30:00,381.28,381.9,380.61,381.49,78857.0,381.28,381.9,380.61,381.49,78857.0
2023-05-10 09:30:00,385.36,385.36,381.13,383.49,59493.0,385.36,385.36,381.13,383.49,59493.0
2023-05-10 10:00:00,383.64,384.64,382.81,384.13,32209.0,383.64,384.64,382.81,384.13,32209.0
2023-05-10 10:30:00,384.27,384.5,380.64,381.23,55614.0,384.27,384.5,380.64,381.23,55614.0
2023-05-10 11:00:00,381.49,382.4,380.05,381.12,51296.0,381.49,382.4,380.05,381.12,51296.0
2023-05-10 11:30:00,381.11,381.58,380.28,380.56,30448.0,381.11,381.58,380.28,380.56,30448.0
2023-05-10 12:00:00,380.39,380.76,379.7,380.3,14289.0,380.39,380.76,379.7,380.3,14289.0
2023-05-10 12:30:00,380.46,380.76,378.94,379.25,19089.0,380.46,380.76,378.94,379.25,19089.0
2023-05-10 13:00:00,379.25,379.48,378.22,378.35,27439.0,379.25,379.48,378.22,378.35,27439.0
2023-05-10 13:30:00,378.44,379.72,377.72,379.5,29076.0,378.44,379.72,377.72,379.5,29076.0
2023-05-10 14:00:00,379.54,380.26,379.31,379.38,27419.0,379.54,380.26,379.31,379.38,27419.0
2023-05-10 14:30:00,379.43,379.94,378.62,378.91,37646.0,379.43,379.94,378.62,378.91,37646.0
2023-05-10 15:00:00,378.96,380.31,378.78,380.0,37692.0,378.96,380.31,378.78,380.0,37692.0
2023-05-10 15:30:00,380.0,380.64,378.93,379.43,106178.0,380.0,380.64,378.93,379.43,106178.0
2023-05-11 09:30:00,379.33,379.66,376.57,378.48,39038.0,379.33,379.66,376.57,378.48,39038.0
2023-05-11 10:00:00,378.48,379.35,377.31,378.57,30862.0,378.48,379.35,377.31,378.57,30862.0
2023-05-11 10:30:00,378.48,378.48,376.29,378.2,20021.0,378.48,378.48,376.29,378.2,20021.0
2023-05-11 11:00:00,378.2,378.79,377.97,378.73,15459.0,378.2,378.79,377.97,378.73,15459.0
2023-05-11 11:30:00,378.83,379.21,378.08,378.24,22911.0,378.83,379.21,378.08,378.24,22911.0
2023-05-11 12:00:00,378.26,378.73,377.46,378.51,15182.0,378.26,378.73,377.46,378.51,15182.0
2023-05-11 12:30:00,378.42,378.74,378.23,378.23,9767.0,378.42,378.74,378.23,378.23,9767.0
2023-05-11 13:00:00,378.47,378.47,377.41,377.92,17503.0,378.47,378.47,377.41,377.92,17503.0
2023-05-11 13:30:00,377.97,378.14,376.05,377.32,27216.0,377.97,378.14,376.05,377.32,27216.0
2023-05-11 14:00:00,377.34,377.66,377.04,377.4,18043.0,377.34,377.66,377.04,377.4,18043.0
2023-05-11 14:30:00,377.54,377.92,377.03,377.77,28047.0,377.54,377.92,377.03,377.77,28047.0
2023-05-11 15:00:00,377.84,378.07,377.23,377.23,21164.0,377.84,378.07,377.23,377.23,21164.0
2023-05-11 15:30:00,377.24,377.58,376.51,377.19,80246.0,377.24,377.58,376.51,377.19,80246.0
2023-05-12 09:30:00,377.01,378.33,376.01,377.36,63925.0,377.01,378.33,376.01,377.36,63925.0
2023-05-12 10:00:00,377.37,378.43,376.22,378.04,63316.0,377.37,378.43,376.22,378.04,63316.0
2023-05-12 10:30:00,377.82,378.35,376.78,377.57,29300.0,377.82,378.35,376.78,377.57,29300.0
2023-05-12 11:00:00,377.57,377.92,375.13,375.21,43013.0,377.57,377.92,375.13,375.21,43013.0
2023-05-12 11:30:00,375.24,375.9,374.42,375.75,25605.0,375.24,375.9,374.42,375.75,25605.0
2023-05-12 12:00:00,375.74,375.74,374.67,375.12,18097.0,375.74,375.74,374.67,375.12,18097.0
2023-05-12 12:30:00,375.19,375.41,373.87,374.0,20605.0,375.19,375.41,373.87,374.0,20605.0
2023-05-12 13:00:00,373.91,374.78,373.91,374.24,43964.0,373.91,374.78,373.91,374.24,43964.0
2023-05-12 13:30:00,374.18,374.26,373.02,373.27,33413.0,374.18,374.26,373.02,373.27,33413.0
2023-05-12 14:00:00,373.29,373.76,373.08,373.08,47279.0,373.29,373.76,373.08,373.08,47279.0
2023-05-12 14:30:00,373.15,373.31,372.5,372.74,44834.0,373.15,373.31,372.5,372.74,44834.0
2023-05-12 15:00:00,372.75,373.7,372.65,373.6,57844.0,372.75,373.7,372.65,373.6,57844.0
2023-05-12 15:30:00,373.7,376.57,373.7,376.17,108186.0,373.7,376.57,373.7,376.17,108186.0
2023-05-15 09:30:00,376.6,376.68,373.71,374.47,80656.0,376.6,376.68,373.71,374.47,80656.0
2023-05-15 10:00:00,374.48,375.87,374.48,375.5,40532.0,374.48,375.87,374.48,375.5,40532.0
2023-05-15 10:30:00,375.39,376.76,374.97,375.88,26052.0,375.39,376.76,374.97,375.88,26052.0
2023-05-15 11:00:00,375.96,377.65,375.92,377.29,26869.0,375.96,377.65,375.92,377.29,26869.0
2023-05-15 11:30:00,377.42,377.96,376.54,377.54,17103.0,377.42,377.96,376.54,377.54,17103.0
2023-05-15 12:00:00,377.55,377.7,376.8,377.25,20813.0,377.55,377.7,376.8,377.25,20813.0
2023-05-15 12:30:00,377.25,377.27,376.39,376.74,24078.0,377.25,377.27,376.39,376.74,24078.0
2023-05-15 13:00:00,376.74,378.0,376.1,376.16,46922.0,376.74,378.0,376.1,376.16,46922.0
2023-05-15 13:30:00,376.16,376.26,374.98,375.82,21291.0,376.16,376.26,374.98,375.82,21291.0
2023-05-15 14:00:00,375.77,376.87,375.63,376.17,24179.0,375.77,376.87,375.63,376.17,24179.0
2023-05-15 14:30:00,376.17,376.2,374.92,375.12,36237.0,376.17,376.2,374.92,375.12,36237.0
2023-05-15 15:00:00,375.15,376.08,375.02,375.93,51164.0,375.15,376.08,375.02,375.93,51164.0
2023-05-15 15:30:00,375.93,376.04,375.38,375.69,149761.0,375.93,376.04,375.38,375.69,149761.0
2023-05-16 09:30:00,372.16,372.5,367.55,370.25,185428.0,372.16,372.5,367.55,370.25,185428.0
2023-05-16 10:00:00,370.27,371.0,369.06,370.92,75111.0,370.27,371.0,369.06,370.92,75111.0
2023-05-16 10:30:00,371.28,372.13,370.61,371.75,53475.0,371.28,372.13,370.61,371.75,53475.0
2023-05-16 11:00:00,371.88,372.41,370.94,371.62,31544.0,371.88,372.41,370.94,371.62,31544.0
2023-05-16 11:30:00,371.72,372.25,370.64,372.12,24931.0,371.72,372.25,370.64,372.12,24931.0
2023-05-16 12:00:00,372.1,372.5,371.39,372.22,20303.0,372.1,372.5,371.39,372.22,20303.0
2023-05-16 12:30:00,372.22,372.88,371.69,372.18,24301.0,372.22,372.88,371.69,372.18,24301.0
2023-05-16 13:00:00,372.32,372.8,371.93,372.06,24998.0,372.32,372.8,371.93,372.06,24998.0
2023-05-16 13:30:00,371.89,372.46,371.61,372.16,17412.0,371.89,372.46,371.61,372.16,17412.0
2023-05-16 14:00:00,372.15,372.15,370.86,371.7,21222.0,372.15,372.15,370.86,371.7,21222.0
2023-05-16 14:30:00,371.74,372.19,371.37,371.7,24047.0,371.74,372.19,371.37,371.7,24047.0
2023-05-16 15:00:00,371.66,372.11,371.53,371.92,40374.0,371.66,372.11,371.53,371.92,40374.0
2023-05-16 15:30:00,372.01,372.22,370.76,371.56,131352.0,372.01,372.22,370.76,371.56,131352.0
2023-05-17 09:30:00,371.3,373.24,368.65,368.65,60148.0,371.3,373.24,368.65,368.65,60148.0
2023-05-17 10:00:00,368.79,370.58,368.39,369.71,101213.0,368.79,370.58,368.39,369.71,101213.0
2023-05-17 10:30:00,369.72,370.01,369.18,369.85,42701.0,369.72,370.01,369.18,369.85,42701.0
2023-05-17 11:00:00,370.0,370.73,368.6,370.0,63992.0,370.0,370.73,368.6,370.0,63992.0
2023-05-17 11:30:00,369.93,370.0,368.46,368.95,76079.0,369.93,370.0,368.46,368.95,76079.0
2023-05-17 12:00:00,368.89,368.89,367.35,368.05,34187.0,368.89,368.89,367.35,368.05,34187.0
2023-05-17 12:30:00,368.06,370.04,367.97,369.47,61190.0,368.06,370.04,367.97,369.47,61190.0
2023-05-17 13:00:00,369.25,369.83,368.35,369.65,64826.0,369.25,369.83,368.35,369.65,64826.0
2023-05-17 13:30:00,369.71,371.42,369.46,371.31,21650.0,369.71,371.42,369.46,371.31,21650.0
2023-05-17 14:00:00,371.38,372.59,371.04,372.16,22332.0,371.38,372.59,371.04,372.16,22332.0
2023-05-17 14:30:00,372.18,372.89,371.92,372.63,19594.0,372.18,372.89,371.92,372.63,19594.0
2023-05-17 15:00:00,372.7,373.12,371.73,371.88,29152.0,372.7,373.12,371.73,371.88,29152.0
2023-05-17 15:30:00,371.87,372.52,371.02,372.24,106118.0,371.87,372.52,371.02,372.24,106118.0
2023-05-18 09:30:00,371.9,374.77,371.15,373.56,99403.0,371.9,374.77,371.15,373.56,99403.0
2023-05-18 10:00:00,373.66,377.04,373.65,376.72,59320.0,373.66,377.04,373.65,376.72,59320.0
2023-05-18 10:30:00,376.66,378.32,376.59,377.66,46130.0,376.66,378.32,376.59,377.66,46130.0
2023-05-18 11:00:00,377.8,378.01,376.33,377.55,22199.0,377.8,378.01,376.33,377.55,22199.0
2023-05-18 11:30:00,377.68,379.35,377.56,378.18,30372.0,377.68,379.35,377.56,378.18,30372.0
2023-05-18 12:00:00,378.15,378.69,376.64,377.06,39072.0,378.15,378.69,376.64,377.06,39072.0
2023-05-18 12:30:00,376.96,377.58,375.76,376.79,34584.0,376.96,377.58,375.76,376.79,34584.0
2023-05-18 13:00:00,376.98,377.7,375.73,375.73,16253.0,376.98,377.7,375.73,375.73,16253.0
2023-05-18 13:30:00,375.77,376.49,375.76,375.92,14486.0,375.77,376.49,375.76,375.92,14486.0
2023-05-18 14:00:00,375.88,377.21,375.56,377.09,24893.0,375.88,377.21,375.56,377.09,24893.0
2023-05-18 14:30:00,377.1,377.49,376.65,376.83,32853.0,377.1,377.49,376.65,376.83,32853.0
2023-05-18 15:00:00,376.94,378.19,376.44,377.44,46137.0,376.94,378.19,376.44,377.44,46137.0
2023-05-18 15:30:00,377.44,379.08,377.33,378.58,126304.0,377.44,379.08,377.33,378.58,126304.0
2023-05-19 09:30:00,374.75,375.21,365.1,366.68,245190.0,374.75,375.21,365.1,366.68,245190.0
2023-05-19 10:00:00,366.55,370.84,366.28,370.79,77811.0,366.55,370.84,366.28,370.79,77811.0
2023-05-19 10:30:00,370.88,371.94,368.66,369.82,81841.0,370.88,371.94,368.66,369.82,81841.0
2023-05-19 11:00:00,370.02,370.31,367.61,367.61,28211.0,370.02,370.31,367.61,367.61,28211.0
2023-05-19 11:30:00,367.55,367.85,366.14,366.89,39497.0,367.55,367.85,366.14,366.89,39497.0
2023-05-19 12:00:00,367.07,367.8,366.54,366.63,34279.0,367.07,367.8,366.54,366.63,34279.0
2023-05-19 12:30:00,366.59,366.8,365.6,366.49,72491.0,366.59,366.8,365.6,366.49,72491.0
2023-05-19 13:00:00,366.55,367.0,366.22,366.47,14538.0,366.55,367.0,366.22,366.47,14538.0
2023-05-19 13:30:00,366.44,366.61,365.96,366.0,24774.0,366.44,366.61,365.96,366.0,24774.0
2023-05-19 14:00:00,366.11,367.16,365.84,366.68,26869.0,366.11,367.16,365.84,366.68,26869.0
2023-05-19 14:30:00,366.6,367.12,366.05,367.11,31328.0,366.6,367.12,366.05,367.11,31328.0
2023-05-19 15:00:00,367.15,368.36,367.14,368.02,46457.0,367.15,368.36,367.14,368.02,46457.0
2023-05-19 15:30:00,367.94,369.11,367.9,368.52,120764.0,367.94,369.11,367.9,368.52,120764.0
2023-05-22 09:30:00,366.93,366.93,356.65,363.15,298837.0,366.93,366.93,356.65,363.15,298837.0
2023-05-22 10:00:00,363.29,366.37,361.52,366.1,242186.0,363.29,366.37,361.52,366.1,242186.0
2023-05-22 10:30:00,366.08,367.84,365.8,366.75,98376.0,366.08,367.84,365.8,366.75,98376.0
2023-05-22 11:00:00,366.9,367.5,366.35,366.77,40567.0,366.9,367.5,366.35,366.77,40567.0
2023-05-22 11:30:00,366.67,366.67,363.5,364.09,62238.0,366.67,366.67,363.5,364.09,62238.0
2023-05-22 12:00:00,364.03,364.38,362.38,362.38,36558.0,364.03,364.38,362.38,362.38,36558.0
2023-05-22 12:30:00,362.73,363.71,362.21,363.5,45766.0,362.73,363.71,362.21,363.5,45766.0
2023-05-22 13:00:00,363.66,364.01,362.76,363.89,26940.0,363.66,364.01,362.76,363.89,26940.0
2023-05-22 13:30:00,363.93,364.69,363.75,364.12,21351.0,363.93,364.69,363.75,364.12,21351.0
2023-05-22 14:00:00,364.08,364.14,363.0,363.55,19853.0,364.08,364.14,363.0,363.55,19853.0
2023-05-22 14:30:00,363.5,364.52,363.35,363.85,23935.0,363.5,364.52,363.35,363.85,23935.0
2023-05-22 15:00:00,364.02,364.02,363.1,363.36,29378.0,364.02,364.02,363.1,363.36,29378.0
2023-05-22 15:30:00,363.28,363.61,362.44,363.12,110061.0,363.28,363.61,362.44,363.12,110061.0
2023-05-23 09:30:00,361.96,362.54,359.18,362.06,98105.0,361.96,362.54,359.18,362.06,98105.0
2023-05-23 10:00:00,362.22,362.99,360.71,360.94,61150.0,362.22,362.99,360.71,360.94,61150.0
2023-05-23 10:30:00,360.94,361.87,359.41,359.71,39518.0,360.94,361.87,359.41,359.71,39518.0
2023-05-23 11:00:00,359.89,360.09,357.92,359.6,42711.0,359.89,360.09,357.92,359.6,42711.0
2023-05-23 11:30:00,359.61,359.83,357.45,357.47,53941.0,359.61,359.83,357.45,357.47,53941.0
2023-05-23 12:00:00,357.78,358.54,356.37,356.83,45830.0,357.78,358.54,356.37,356.83,45830.0
2023-05-23 12:30:00,356.86,357.06,354.38,355.21,85407.0,356.86,357.06,354.38,355.21,85407.0
2023-05-23 13:00:00,355.19,355.95,353.73,353.73,41623.0,355.19,355.95,353.73,353.73,41623.0
2023-05-23 13:30:00,353.93,354.19,352.45,353.0,92217.0,353.93,354.19,352.45,353.0,92217.0
2023-05-23 14:00:00,352.87,355.52,352.86,354.54,66325.0,352.87,355.52,352.86,354.54,66325.0
2023-05-23 14:30:00,354.61,355.25,354.07,355.12,52842.0,354.61,355.25,354.07,355.12,52842.0
2023-05-23 15:00:00,355.13,355.43,353.32,353.86,52466.0,355.13,355.43,353.32,353.86,52466.0
2023-05-23 15:30:00,353.86,354.38,353.11,353.85,136570.0,353.86,354.38,353.11,353.85,136570.0
2023-05-24 09:30:00,354.4,354.4,347.25,349.0,205338.0,354.4,354.4,347.25,349.0,205338.0
2023-05-24 10:00:00,349.18,349.36,345.93,346.36,69537.0,349.18,349.36,345.93,346.36,69537.0
2023-05-24 10:30:00,346.3,348.16,346.03,346.6,73785.0,346.3,348.16,346.03,346.6,73785.0
2023-05-24 11:00:00,346.74,347.61,346.13,346.49,96607.0,346.74,347.61,346.13,346.49,96607.0
2023-05-24 11:30:00,346.51,346.78,345.47,345.96,68231.0,346.51,346.78,345.47,345.96,68231.0
2023-05-24 12:00:00,346.04,346.14,344.47,344.61,41514.0,346.04,346.14,344.47,344.61,41514.0
2023-05-24 12:30:00,344.5,344.65,343.78,343.99,79416.0,344.5,344.65,343.78,343.99,79416.0
2023-05-24 13:00:00,343.96,344.89,343.42,344.05,59828.0,343.96,344.89,343.42,344.05,59828.0
2023-05-24 13:30:00,343.79,344.41,343.66,344.38,80096.0,343.79,344.41,343.66,344.38,80096.0
2023-05-24 14:00:00,344.49,345.0,343.95,345.0,85592.0,344.49,345.0,343.95,345.0,85592.0
2023-05-24 14:30:00,345.0,346.1,344.31,344.71,41593.0,345.0,346.1,344.31,344.71,41593.0
2023-05-24 15:00:00,344.69,346.04,343.52,345.81,118630.0,344.69,346.04,343.52,345.81,118630.0
2023-05-24 15:30:00,345.82,346.25,344.31,344.56,186248.0,345.82,346.25,344.31,344.56,186248.0
2023-05-25 09:30:00,343.09,344.19,340.95,342.78,101951.0,343.09,344.19,340.95,342.78,101951.0
2023-05-25 10:00:00,342.62,343.76,341.88,343.43,50649.0,342.62,343.76,341.88,343.43,50649.0
2023-05-25 10:30:00,343.49,344.2,342.44,344.12,64462.0,343.49,344.2,342.44,344.12,64462.0
2023-05-25 11:00:00,344.13,345.38,344.03,344.42,44676.0,344.13,345.38,344.03,344.42,44676.0
2023-05-25 11:30:00,344.08,344.1,341.87,343.96,88795.0,344.08,344.1,341.87,343.96,88795.0
2023-05-25 12:00:00,344.16,345.66,343.79,345.66,46874.0,344.16,345.66,343.79,345.66,46874.0
2023-05-25 12:30:00,345.8,345.88,344.24,344.53,77399.0,345.8,345.88,344.24,344.53,77399.0
2023-05-25 13:00:00,344.59,345.59,344.22,345.15,28093.0,344.59,345.59,344.22,345.15,28093.0
2023-05-25 13:30:00,345.33,345.62,344.81,345.48,27344.0,345.33,345.62,344.81,345.48,27344.0
2023-05-25 14:00:00,345.49,346.53,345.04,345.11,38507.0,345.49,346.53,345.04,345.11,38507.0
2023-05-25 14:30:00,345.11,345.11,343.15,343.81,38394.0,345.11,345.11,343.15,343.81,38394.0
2023-05-25 15:00:00,343.87,344.98,343.29,343.94,40667.0,343.87,344.98,343.29,343.94,40667.0
2023-05-25 15:30:00,343.91,343.91,342.02,342.27,147560.0,343.91,343.91,342.02,342.27,147560.0
2023-05-26 09:30:00,342.77,342.77,339.49,341.67,87843.0,342.77,342.77,339.49,341.67,87843.0
2023-05-26 10:00:00,341.7,344.11,341.35,344.06,59345.0,341.7,344.11,341.35,344.06,59345.0
2023-05-26 10:30:00,344.16,344.39,342.06,343.09,54591.0,344.16,344.39,342.06,343.09,54591.0
2023-05-26 11:00:00,343.1,343.59,342.14,342.46,52618.0,343.1,343.59,342.14,342.46,52618.0
2023-05-26 11:30:00,342.4,343.01,340.72,340.72,36779.0,342.4,343.01,340.72,340.72,36779.0
2023-05-26 12:00:00,340.61,341.57,340.48,341.5,43232.0,340.61,341.57,340.48,341.5,43232.0
2023-05-26 12:30:00,341.43,341.45,339.99,340.73,40639.0,341.43,341.45,339.99,340.73,40639.0
2023-05-26 13:00:00,340.69,341.04,340.22,340.83,32634.0,340.69,341.04,340.22,340.83,32634.0
2023-05-26 13:30:00,340.86,343.36,340.78,342.81,52444.0,340.86,343.36,340.78,342.81,52444.0
2023-05-26 14:00:00,342.8,343.38,341.43,341.87,50961.0,342.8,343.38,341.43,341.87,50961.0
2023-05-26 14:30:00,341.9,342.34,341.07,341.77,47720.0,341.9,342.34,341.07,341.77,47720.0
2023-05-26 15:00:00,341.67,344.2,341.67,343.27,126441.0,341.67,344.2,341.67,343.27,126441.0
2023-05-26 15:30:00,343.19,343.39,340.06,340.21,214586.0,343.19,343.39,340.06,340.21,214586.0
2023-05-30 09:30:00,341.02,343.38,335.34,336.36,282139.0,341.02,343.38,335.34,336.36,282139.0
2023-05-30 10:00:00,336.3,339.21,335.64,337.13,133715.0,336.3,339.21,335.64,337.13,133715.0
2023-05-30 10:30:00,337.05,338.19,336.8,337.29,94212.0,337.05,338.19,336.8,337.29,94212.0
2023-05-30 11:00:00,337.4,337.74,335.93,337.58,160284.0,337.4,337.74,335.93,337.58,160284.0
2023-05-30 11:30:00,337.22,338.42,337.1,337.42,40165.0,337.22,338.42,337.1,337.42,40165.0
2023-05-30 12:00:00,337.38,338.03,336.85,337.53,48017.0,337.38,338.03,336.85,337.53,48017.0
2023-05-30 12:30:00,337.44,338.25,336.89,338.07,48821.0,337.44,338.25,336.89,338.07,48821.0
2023-05-30 13:00:00,338.0,338.62,337.71,337.77,44514.0,338.0,338.62,337.71,337.77,44514.0
2023-05-30 13:30:00,337.77,338.12,336.73,336.73,53909.0,337.77,338.12,336.73,336.73,53909.0
2023-05-30 14:00:00,336.63,336.95,335.64,336.71,52608.0,336.63,336.95,335.64,336.71,52608.0
2023-05-30 14:30:00,336.68,337.99,336.53,336.95,59821.0,336.68,337.99,336.53,336.95,59821.0
2023-05-30 15:00:00,337.0,337.44,336.62,337.0,57363.0,337.0,337.44,336.62,337.0,57363.0
2023-05-30 15:30:00,336.99,337.49,336.3,336.74,196502.0,336.99,337.49,336.3,336.74,196502.0
2023-05-31 09:30:00,335.39,335.99,331.12,331.78,234973.0,335.39,335.99,331.12,331.78,234973.0
2023-05-31 10:00:00,331.78,332.47,329.12,330.75,233548.0,331.78,332.47,329.12,330.75,233548.0
2023-05-31 10:30:00,330.75,332.51,330.69,331.78,198491.0,330.75,332.51,330.69,331.78,198491.0
2023-05-31 11:00:00,331.9,332.74,331.01,331.57,171206.0,331.9,332.74,331.01,331.57,171206.0
2023-05-31 11:30:00,331.39,332.33,330.58,331.81,57620.0,331.39,332.33,330.58,331.81,57620.0
2023-05-31 12:00:00,331.9,332.29,331.07,332.23,88523.0,331.9,332.29,331.07,332.23,88523.0
2023-05-31 12:30:00,332.08,332.92,331.43,331.97,60101.0,332.08,332.92,331.43,331.97,60101.0
2023-05-31 13:00:00,331.97,332.64,331.8,332.57,37708.0,331.97,332.64,331.8,332.57,37708.0
2023-05-31 13:30:00,332.56,333.51,332.17,333.0,87497.0,332.56,333.51,332.17,333.0,87497.0
2023-05-31 14:00:00,333.04,333.92,332.47,333.78,82575.0,333.04,333.92,332.47,333.78,82575.0
2023-05-31 14:30:00,333.9,334.28,332.33,332.64,102344.0,333.9,334.28,332.33,332.64,102344.0
2023-05-31 15:00:00,332.71,333.12,332.09,332.18,76692.0,332.71,333.12,332.09,332.18,76692.0
2023-05-31 15:30:00,332.18,333.95,331.87,331.94,310662.0,332.18,333.95,331.87,331.94,310662.0
2023-06-01 09:30:00,330.91,332.21,328.48,330.86,184459.0,330.91,332.21,328.48,330.86,184459.0
2023-06-01 10:00:00,331.27,333.47,330.8,332.65,116305.0,331.27,333.47,330.8,332.65,116305.0
2023-06-01 10:30:00,332.63,334.68,331.4,331.67,95899.0,332.63,334.68,331.4,331.67,95899.0
2023-06-01 11:00:00,331.68,332.15,330.97,331.59,73049.0,331.68,332.15,330.97,331.59,73049.0
2023-06-01 11:30:00,331.69,331.79,330.03,330.14,97233.0,331.69,331.79,330.03,330.14,97233.0
2023-06-01 12:00:00,330.14,331.69,330.02,330.38,73984.0,330.14,331.69,330.02,330.38,73984.0
2023-06-01 12:30:00,330.44,330.54,329.36,330.15,77457.0,330.44,330.54,329.36,330.15,77457.0
2023-06-01 13:00:00,330.1,330.77,329.48,329.6,85124.0,330.1,330.77,329.48,329.6,85124.0
2023-06-01 13:30:00,329.64,330.33,328.76,330.19,91861.0,329.64,330.33,328.76,330.19,91861.0
2023-06-01 14:00:00,330.27,330.28,329.7,329.87,91953.0,330.27,330.28,329.7,329.87,91953.0
2023-06-01 14:30:00,329.98,329.98,327.7,329.04,124364.0,329.98,329.98,327.7,329.04,124364.0
2023-06-01 15:00:00,329.15,329.71,328.4,328.45,143562.0,329.15,329.71,328.4,328.45,143562.0
2023-06-01 15:30:00,328.47,329.22,326.93,328.5,481918.0,328.47,329.22,326.93,328.5,481918.0
2023-06-02 09:30:00,378.11,386.33,370.31,371.18,1975731.0,378.11,386.33,370.31,371.18,1975731.0
2023-06-02 10:00:00,371.26,374.85,367.25,367.56,778647.0,371.26,374.85,367.25,367.56,778647.0
2023-06-02 10:30:00,367.39,369.44,366.32,367.5,522097.0,367.39,369.44,366.32,367.5,522097.0
2023-06-02 11:00:00,367.73,370.9,367.13,370.23,434387.0,367.73,370.9,367.13,370.23,434387.0
2023-06-02 11:30:00,370.21,372.96,368.32,368.94,312263.0,370.21,372.96,368.32,368.94,312263.0
2023-06-02 12:00:00,369.01,369.5,367.04,369.33,250365.0,369.01,369.5,367.04,369.33,250365.0
2023-06-02 12:30:00,369.4,371.1,368.8,370.49,213223.0,369.4,371.1,368.8,370.49,213223.0
2023-06-02 13:00:00,370.33,370.34,367.97,368.51,235295.0,370.33,370.34,367.97,368.51,235295.0
2023-06-02 13:30:00,368.54,369.99,367.45,369.98,162152.0,368.54,369.99,367.45,369.98,162152.0
2023-06-02 14:00:00,369.98,371.34,367.57,367.71,216973.0,369.98,371.34,367.57,367.71,216973.0
2023-06-02 14:30:00,367.71,369.63,366.72,369.0,255313.0,367.71,369.63,366.72,369.0,255313.0
2023-06-02 15:00:00,369.03,369.73,366.72,366.91,184440.0,369.03,369.73,366.72,366.91,184440.0
2023-06-02 15:30:00,367.02,367.85,364.82,365.46,540817.0,367.02,367.85,364.82,365.46,540817.0
2023-06-05 09:30:00,362.59,363.64,357.81,363.17,319470.0,362.59,363.64,357.81,363.17,319470.0
2023-06-05 10:00:00,363.05,363.07,356.79,357.13,164049.0,363.05,363.07,356.79,357.13,164049.0
2023-06-05 10:30:00,356.99,358.41,355.79,357.05,223558.0,356.99,358.41,355.79,357.05,223558.0
2023-06-05 11:00:00,357.23,358.65,356.37,356.63,123279.0,357.23,358.65,356.37,356.63,123279.0
2023-06-05 11:30:00,356.46,358.85,356.06,358.67,113413.0,356.46,358.85,356.06,358.67,113413.0
2023-06-05 12:00:00,358.57,361.0,357.58,358.03,118053.0,358.57,361.0,357.58,358.03,118053.0
2023-06-05 12:30:00,357.73,358.86,357.54,358.3,48680.0,357.73,358.86,357.54,358.3,48680.0
2023-06-05 13:00:00,358.38,359.15,357.4,358.43,54715.0,358.38,359.15,357.4,358.43,54715.0
2023-06-05 13:30:00,358.35,358.47,356.64,357.34,48106.0,358.35,358.47,356.64,357.34,48106.0
2023-06-05 14:00:00,357.33,358.03,356.46,357.93,82542.0,357.33,358.03,356.46,357.93,82542.0
2023-06-05 14:30:00,358.01,358.14,356.92,358.06,84108.0,358.01,358.14,356.92,358.06,84108.0
2023-06-05 15:00:00,357.9,358.14,357.24,357.49,86342.0,357.9,358.14,357.24,357.49,86342.0
2023-06-05 15:30:00,357.46,357.65,355.61,356.4,267834.0,357.46,357.65,355.61,356.4,267834.0
2023-06-06 09:30:00,357.55,361.36,356.23,360.28,182861.0,357.55,361.36,356.23,360.28,182861.0
2023-06-06 10:00:00,360.29,361.61,356.49,356.73,134115.0,360.29,361.61,356.49,356.73,134115.0
2023-06-06 10:30:00,356.71,358.85,356.71,358.58,67057.0,356.71,358.85,356.71,358.58,67057.0
2023-06-06 11:00:00,358.7,359.17,356.94,357.66,53238.0,358.7,359.17,356.94,357.66,53238.0
2023-06-06 11:30:00,357.6,357.61,356.63,356.63,34055.0,357.6,357.61,356.63,356.63,34055.0
2023-06-06 12:00:00,356.82,357.07,356.09,356.73,33484.0,356.82,357.07,356.09,356.73,33484.0
2023-06-06 12:30:00,356.5,356.96,355.3,356.11,43470.0,356.5,356.96,355.3,356.11,43470.0
2023-06-06 13:00:00,356.33,357.57,356.04,356.63,33647.0,356.33,357.57,356.04,356.63,33647.0
2023-06-06 13:30:00,356.61,356.74,354.78,355.18,37101.0,356.61,356.74,354.78,355.18,37101.0
2023-06-06 14:00:00,355.04,356.62,355.04,356.52,46785.0,355.04,356.62,355.04,356.52,46785.0
2023-06-06 14:30:00,356.7,357.03,355.82,356.74,34698.0,356.7,357.03,355.82,356.74,34698.0
2023-06-06 15:00:00,356.8,356.93,355.83,356.58,39091.0,356.8,356.93,355.83,356.58,39091.0
2023-06-06 15:30:00,356.77,356.83,355.37,356.1,134931.0,356.77,356.83,355.37,356.1,134931.0
2023-06-07 09:30:00,355.09,358.4,354.53,357.5,106919.0,355.09,358.4,354.53,357.5,106919.0
2023-06-07 10:00:00,357.45,357.76,354.89,355.49,63743.0,357.45,357.76,354.89,355.49,63743.0
2023-06-07 10:30:00,355.26,355.55,353.61,354.56,49641.0,355.26,355.55,353.61,354.56,49641.0
2023-06-07 11:00:00,354.65,355.99,354.21,355.79,61428.0,354.65,355.99,354.21,355.79,61428.0
2023-06-07 11:30:00,355.78,356.25,354.06,354.49,51179.0,355.78,356.25,354.06,354.49,51179.0
2023-06-07 12:00:00,354.65,354.72,353.51,354.55,37351.0,354.65,354.72,353.51,354.55,37351.0
2023-06-07 12:30:00,354.71,355.4,353.62,353.85,28387.0,354.71,355.4,353.62,353.85,28387.0
2023-06-07 13:00:00,353.92,354.58,353.43,354.33,42518.0,353.92,354.58,353.43,354.33,42518.0
2023-06-07 13:30:00,354.32,354.32,353.12,353.63,45137.0,354.32,354.32,353.12,353.63,45137.0
2023-06-07 14:00:00,353.77,353.95,353.06,353.25,25005.0,353.77,353.95,353.06,353.25,25005.0
2023-06-07 14:30:00,353.28,353.36,352.54,352.98,39967.0,353.28,353.36,352.54,352.98,39967.0
2023-06-07 15:00:00,353.01,353.67,352.79,353.15,36714.0,353.01,353.67,352.79,353.15,36714.0
2023-06-07 15:30:00,353.13,354.36,352.81,353.93,127959.0,353.13,354.36,352.81,353.93,127959.0
2023-06-08 09:30:00,354.02,354.65,352.5,352.79,89105.0,354.02,354.65,352.5,352.79,89105.0
2023-06-08 10:00:00,352.81,353.74,351.93,352.3,86644.0,352.81,353.74,351.93,352.3,86644.0
2023-06-08 10:30:00,352.3,353.98,352.3,353.46,50850.0,352.3,353.98,352.3,353.46,50850.0
2023-06-08 11:00:00,353.32,353.7,352.45,353.13,46455.0,353.32,353.7,352.45,353.13,46455.0
2023-06-08 11:30:00,353.24,353.31,352.07,352.13,32592.0,353.24,353.31,352.07,352.13,32592.0
2023-06-08 12:00:00,352.1,352.87,351.81,352.72,39974.0,352.1,352.87,351.81,352.72,39974.0
2023-06-08 12:30:00,352.72,352.72,351.36,351.91,28938.0,352.72,352.72,351.36,351.91,28938.0
2023-06-08 13:00:00,351.9,352.28,351.49,351.72,35315.0,351.9,352.28,351.49,351.72,35315.0
2023-06-08 13:30:00,351.6,352.02,350.9,352.02,28779.0,351.6,352.02,350.9,352.02,28779.0
2023-06-08 14:00:00,352.04,352.81,351.83,352.53,27566.0,352.04,352.81,351.83,352.53,27566.0
2023-06-08 14:30:00,352.53,353.7,352.34,353.62,35388.0,352.53,353.7,352.34,353.62,35388.0
2023-06-08 15:00:00,353.62,354.75,353.6,354.07,73382.0,353.62,354.75,353.6,354.07,73382.0
2023-06-08 15:30:00,354.06,355.27,353.73,354.92,172854.0,354.06,355.27,353.73,354.92,172854.0
2023-06-09 09:30:00,355.49,357.74,354.01,357.03,105680.0,355.49,357.74,354.01,357.03,105680.0
2023-06-09 10:00:00,357.03,357.85,356.03,356.59,62182.0,357.03,357.85,356.03,356.59,62182.0
2023-06-09 10:30:00,356.5,356.82,354.95,355.96,63292.0,356.5,356.82,354.95,355.96,63292.0
2023-06-09 11:00:00,355.84,356.33,354.77,355.06,26873.0,355.84,356.33,354.77,355.06,26873.0
2023-06-09 11:30:00,354.85,356.27,354.5,356.03,31614.0,354.85,356.27,354.5,356.03,31614.0
2023-06-09 12:00:00,356.02,357.49,355.6,356.88,35236.0,356.02,357.49,355.6,356.88,35236.0
2023-06-09 12:30:00,356.81,358.0,356.57,357.9,37138.0,356.81,358.0,356.57,357.9,37138.0
2023-06-09 13:00:00,357.85,359.5,357.62,359.5,71073.0,357.85,359.5,357.62,359.5,71073.0
2023-06-09 13:30:00,359.72,360.42,359.65,360.36,44679.0,359.72,360.42,359.65,360.36,44679.0
2023-06-09 14:00:00,360.35,360.44,358.67,358.74,36518.0,360.35,360.44,358.67,358.74,36518.0
2023-06-09 14:30:00,358.81,360.07,358.74,359.94,48991.0,358.81,360.07,358.74,359.94,48991.0
2023-06-09 15:00:00,359.98,360.32,359.61,359.96,54084.0,359.98,360.32,359.61,359.96,54084.0
2023-06-09 15:30:00,359.96,360.5,359.77,360.45,231345.0,359.96,360.5,359.77,360.45,231345.0
2023-06-12 09:30:00,362.49,362.5,357.29,358.06,160052.0,362.49,362.5,357.29,358.06,160052.0
2023-06-12 10:00:00,357.91,361.85,357.16,361.56,135646.0,357.91,361.85,357.16,361.56,135646.0
2023-06-12 10:30:00,361.56,362.79,361.38,362.64,97260.0,361.56,362.79,361.38,362.64,97260.0
2023-06-12 11:00:00,362.75,362.97,361.52,362.62,51467.0,362.75,362.97,361.52,362.62,51467.0
2023-06-12 11:30:00,362.63,364.95,362.6,364.25,68051.0,362.63,364.95,362.6,364.25,68051.0
2023-06-12 12:00:00,364.3,364.51,363.15,364.34,41098.0,364.3,364.51,363.15,364.34,41098.0
2023-06-12 12:30:00,364.27,365.19,364.0,364.9,69510.0,364.27,365.19,364.0,364.9,69510.0
2023-06-12 13:00:00,365.0,365.09,364.05,364.69,39988.0,365.0,365.09,364.05,364.69,39988.0
2023-06-12 13:30:00,364.86,366.47,364.61,366.13,94453.0,364.86,366.47,364.61,366.13,94453.0
2023-06-12 14:00:00,366.13,367.22,366.03,366.8,63634.0,366.13,367.22,366.03,366.8,63634.0
2023-06-12 14:30:00,366.79,367.36,365.95,366.25,49538.0,366.79,367.36,365.95,366.25,49538.0
2023-06-12 15:00:00,366.18,367.86,366.14,367.59,65828.0,366.18,367.86,366.14,367.59,65828.0
2023-06-12 15:30:00,367.65,368.8,367.32,368.17,203163.0,367.65,368.8,367.32,368.17,203163.0
2023-06-13 09:30:00,370.25,370.53,366.05,367.04,123505.0,370.25,370.53,366.05,367.04,123505.0
2023-06-13 10:00:00,367.04,367.92,365.83,367.39,69177.0,367.04,367.92,365.83,367.39,69177.0
2023-06-13 10:30:00,367.37,369.04,367.14,368.06,44694.0,367.37,369.04,367.14,368.06,44694.0
2023-06-13 11:00:00,367.96,368.42,366.93,367.44,35290.0,367.96,368.42,366.93,367.44,35290.0
2023-06-13 11:30:00,367.52,368.02,366.7,366.92,43990.0,367.52,368.02,366.7,366.92,43990.0
2023-06-13 12:00:00,366.8,366.8,364.76,365.94,53258.0,366.8,366.8,364.76,365.94,53258.0
2023-06-13 12:30:00,365.94,367.83,365.94,367.83,50099.0,365.94,367.83,365.94,367.83,50099.0
2023-06-13 13:00:00,367.77,367.9,366.52,366.7,38191.0,367.77,367.9,366.52,366.7,38191.0
2023-06-13 13:30:00,366.78,366.79,365.51,365.71,37798.0,366.78,366.79,365.51,365.71,37798.0
2023-06-13 14:00:00,365.8,365.83,364.78,365.46,50591.0,365.8,365.83,364.78,365.46,50591.0
2023-06-13 14:30:00,365.44,366.37,364.43,366.13,63129.0,365.44,366.37,364.43,366.13,63129.0
2023-06-13 15:00:00,366.22,367.39,366.12,366.58,70243.0,366.22,367.39,366.12,366.58,70243.0
2023-06-13 15:30:00,366.61,368.57,366.59,368.34,211356.0,366.61,368.57,366.59,368.34,211356.0
2023-06-14 09:30:00,370.0,372.94,369.09,371.35,102140.0,370.0,372.94,369.09,371.35,102140.0
2023-06-14 10:00:00,371.52,374.0,371.49,372.59,74078.0,371.52,374.0,371.49,372.59,74078.0
2023-06-14 10:30:00,372.39,373.79,372.03,373.79,53179.0,372.39,373.79,372.03,373.79,53179.0
2023-06-14 11:00:00,373.8,375.68,373.52,375.18,80182.0,373.8,375.68,373.52,375.18,80182.0
2023-06-14 11:30:00,375.2,377.5,375.2,377.03,79893.0,375.2,377.5,375.2,377.03,79893.0
2023-06-14 12:00:00,377.03,378.34,376.1,378.29,73453.0,377.03,378.34,376.1,378.29,73453.0
2023-06-14 12:30:00,378.25,378.25,376.56,377.29,34320.0,378.25,378.25,376.56,377.29,34320.0
2023-06-14 13:00:00,377.19,378.0,376.54,377.14,44710.0,377.19,378.0,376.54,377.14,44710.0
2023-06-14 13:30:00,377.17,377.87,376.7,377.72,23348.0,377.17,377.87,376.7,377.72,23348.0
2023-06-14 14:00:00,377.58,377.58,374.22,375.29,75192.0,377.58,377.58,374.22,375.29,75192.0
2023-06-14 14:30:00,375.42,378.37,375.0,377.12,86002.0,375.42,378.37,375.0,377.12,86002.0
2023-06-14 15:00:00,377.11,378.76,375.9,376.65,46463.0,377.11,378.76,375.9,376.65,46463.0
2023-06-14 15:30:00,376.45,377.77,375.88,377.28,149071.0,376.45,377.77,375.88,377.28,149071.0
2023-06-15 09:30:00,377.21,380.19,376.1,377.81,83893.0,377.21,380.19,376.1,377.81,83893.0
2023-06-15 10:00:00,377.74,379.47,377.3,378.82,46392.0,377.74,379.47,377.3,378.82,46392.0
2023-06-15 10:30:00,378.69,379.14,377.44,378.45,35150.0,378.69,379.14,377.44,378.45,35150.0
2023-06-15 11:00:00,378.46,378.64,377.5,378.0,39600.0,378.46,378.64,377.5,378.0,39600.0
2023-06-15 11:30:00,377.93,378.5,377.41,378.08,29177.0,377.93,378.5,377.41,378.08,29177.0
2023-06-15 12:00:00,378.12,378.47,377.2,377.72,25121.0,378.12,378.47,377.2,377.72,25121.0
2023-06-15 12:30:00,377.85,378.01,376.86,377.33,29594.0,377.85,378.01,376.86,377.33,29594.0
2023-06-15 13:00:00,377.33,378.31,377.26,378.16,28553.0,377.33,378.31,377.26,378.16,28553.0
2023-06-15 13:30:00,378.38,380.42,378.27,380.28,39288.0,378.38,380.42,378.27,380.28,39288.0
2023-06-15 14:00:00,380.5,380.6,378.2,379.21,25262.0,380.5,380.6,378.2,379.21,25262.0
2023-06-15 14:30:00,379.33,381.2,379.3,380.75,39444.0,379.33,381.2,379.3,380.75,39444.0
2023-06-15 15:00:00,380.84,382.49,379.88,382.4,88094.0,380.84,382.49,379.88,382.4,88094.0
2023-06-15 15:30:00,382.39,383.2,382.23,382.56,202404.0,382.39,383.2,382.23,382.56,202404.0
2023-06-16 09:30:00,386.24,386.87,382.62,383.8,206410.0,386.24,386.87,382.62,383.8,206410.0
2023-06-16 10:00:00,383.96,385.64,383.56,385.5,58926.0,383.96,385.64,383.56,385.5,58926.0
2023-06-16 10:30:00,385.51,385.56,384.13,384.39,41796.0,385.51,385.56,384.13,384.39,41796.0
2023-06-16 11:00:00,384.28,384.67,382.48,383.26,47635.0,384.28,384.67,382.48,383.26,47635.0
2023-06-16 11:30:00,383.54,384.2,383.37,383.92,31721.0,383.54,384.2,383.37,383.92,31721.0
2023-06-16 12:00:00,384.02,384.08,383.44,383.87,22348.0,384.02,384.08,383.44,383.87,22348.0
2023-06-16 12:30:00,383.92,384.47,383.66,383.68,29095.0,383.92,384.47,383.66,383.68,29095.0
2023-06-16 13:00:00,383.71,384.41,383.41,383.97,29507.0,383.71,384.41,383.41,383.97,29507.0
2023-06-16 13:30:00,384.08,384.11,383.48,383.82,23804.0,384.08,384.11,383.48,383.82,23804.0
2023-06-16 14:00:00,383.81,384.5,382.64,382.72,57169.0,383.81,384.5,382.64,382.72,57169.0
2023-06-16 14:30:00,382.75,382.76,381.74,382.19,39339.0,382.75,382.76,381.74,382.19,39339.0
2023-06-16 15:00:00,382.35,382.37,381.05,381.17,47040.0,382.35,382.37,381.05,381.17,47040.0
2023-06-16 15:30:00,381.17,383.04,381.17,383.02,164980.0,381.17,383.04,381.17,383.02,164980.0
2023-06-20 09:30:00,382.54,383.78,379.02,379.98,121543.0,382.54,383.78,379.02,379.98,121543.0
2023-06-20 10:00:00,379.99,381.7,379.23,380.43,60797.0,379.99,381.7,379.23,380.43,60797.0
2023-06-20 10:30:00,380.25,380.7,378.76,379.17,58390.0,380.25,380.7,378.76,379.17,58390.0
2023-06-20 11:00:00,379.16,380.37,378.9,379.56,50570.0,379.16,380.37,378.9,379.56,50570.0
2023-06-20 11:30:00,379.67,381.25,379.61,379.81,29309.0,379.67,381.25,379.61,379.81,29309.0
2023-06-20 12:00:00,379.73,381.31,379.73,381.31,114699.0,379.73,381.31,379.73,381.31,114699.0
2023-06-20 12:30:00,381.3,382.48,381.11,382.23,31429.0,381.3,382.48,381.11,382.23,31429.0
2023-06-20 13:00:00,382.34,382.35,381.08,381.34,21337.0,382.34,382.35,381.08,381.34,21337.0
2023-06-20 13:30:00,381.25,382.48,381.25,381.5,20446.0,381.25,382.48,381.25,381.5,20446.0
2023-06-20 14:00:00,381.5,382.04,381.17,381.96,31013.0,381.5,382.04,381.17,381.96,31013.0
2023-06-20 14:30:00,381.95,382.06,380.53,381.17,21436.0,381.95,382.06,380.53,381.17,21436.0
2023-06-20 15:00:00,381.19,382.96,381.0,382.89,34717.0,381.19,382.96,381.0,382.89,34717.0
2023-06-20 15:30:00,382.89,383.83,382.14,383.48,157503.0,382.89,383.83,382.14,383.48,157503.0
2023-06-21 09:30:00,383.45,385.31,382.86,383.28,38666.0,383.45,385.31,382.86,383.28,38666.0
2023-06-21 10:00:00,383.23,385.5,382.73,384.46,58103.0,383.23,385.5,382.73,384.46,58103.0
2023-06-21 10:30:00,384.47,385.04,381.18,381.58,47803.0,384.47,385.04,381.18,381.58,47803.0
2023-06-21 11:00:00,381.58,381.75,378.02,380.13,48408.0,381.58,381.75,378.02,380.13,48408.0
2023-06-21 11:30:00,379.98,381.53,379.85,380.65,22971.0,379.98,381.53,379.85,380.65,22971.0
2023-06-21 12:00:00,380.65,380.9,378.59,379.62,27743.0,380.65,380.9,378.59,379.62,27743.0
2023-06-21 12:30:00,379.62,380.35,378.91,379.55,19455.0,379.62,380.35,378.91,379.55,19455.0
2023-06-21 13:00:00,379.23,379.47,378.5,379.34,19707.0,379.23,379.47,378.5,379.34,19707.0
2023-06-21 13:30:00,379.32,379.77,378.65,379.72,13615.0,379.32,379.77,378.65,379.72,13615.0
2023-06-21 14:00:00,379.71,380.8,379.62,380.63,9691.0,379.71,380.8,379.62,380.63,9691.0
2023-06-21 14:30:00,380.7,380.97,379.94,380.29,16220.0,380.7,380.97,379.94,380.29,16220.0
2023-06-21 15:00:00,380.26,380.84,379.38,380.19,25668.0,380.26,380.84,379.38,380.19,25668.0
2023-06-21 15:30:00,380.11,380.17,378.41,378.94,90686.0,380.11,380.17,378.41,378.94,90686.0
2023-06-22 09:30:00,376.43,378.48,375.99,377.14,32716.0,376.43,378.48,375.99,377.14,32716.0
2023-06-22 10:00:00,377.28,377.8,376.15,377.21,49859.0,377.28,377.8,376.15,377.21,49859.0
2023-06-22 10:30:00,377.25,377.68,376.45,377.31,34439.0,377.25,377.68,376.45,377.31,34439.0
2023-06-22 11:00:00,377.55,379.42,377.11,378.16,40695.0,377.55,379.42,377.11,378.16,40695.0
2023-06-22 11:30:00,378.35,379.21,377.79,377.93,36816.0,378.35,379.21,377.79,377.93,36816.0
2023-06-22 12:00:00,377.95,378.03,377.21,377.96,21896.0,377.95,378.03,377.21,377.96,21896.0
2023-06-22 12:30:00,377.97,378.9,377.97,378.21,23870.0,377.97,378.9,377.97,378.21,23870.0
2023-06-22 13:00:00,378.14,378.14,376.96,377.34,13129.0,378.14,378.14,376.96,377.34,13129.0
2023-06-22 13:30:00,377.19,377.53,376.82,377.53,9104.0,377.19,377.53,376.82,377.53,9104.0
2023-06-22 14:00:00,377.47,377.6,376.99,377.51,11650.0,377.47,377.6,376.99,377.51,11650.0
2023-06-22 14:30:00,377.39,377.9,377.27,377.7,15309.0,377.39,377.9,377.27,377.7,15309.0
2023-06-22 15:00:00,377.66,378.84,377.66,377.8,26598.0,377.66,378.84,377.66,377.8,26598.0
2023-06-22 15:30:00,377.65,378.09,377.26,377.91,78856.0,377.65,378.09,377.26,377.91,78856.0
2023-06-23 09:30:00,374.35,375.08,372.46,374.01,81966.0,374.35,375.08,372.46,374.01,81966.0
2023-06-23 10:00:00,374.0,375.53,373.0,375.48,57325.0,374.0,375.53,373.0,375.48,57325.0
2023-06-23 10:30:00,375.5,375.81,374.71,375.6,53519.0,375.5,375.81,374.71,375.6,53519.0
2023-06-23 11:00:00,375.74,376.3,374.08,374.32,43816.0,375.74,376.3,374.08,374.32,43816.0
2023-06-23 11:30:00,374.38,375.39,373.94,374.9,39765.0,374.38,375.39,373.94,374.9,39765.0
2023-06-23 12:00:00,374.9,375.75,374.71,375.67,38855.0,374.9,375.75,374.71,375.67,38855.0
2023-06-23 12:30:00,375.58,376.5,375.57,376.49,18789.0,375.58,376.5,375.57,376.49,18789.0
2023-06-23 13:00:00,376.55,376.66,375.59,375.77,35700.0,376.55,376.66,375.59,375.77,35700.0
2023-06-23 13:30:00,375.83,377.3,375.83,377.07,23427.0,375.83,377.3,375.83,377.07,23427.0
2023-06-23 14:00:00,377.11,377.12,374.69,375.34,42045.0,377.11,377.12,374.69,375.34,42045.0
2023-06-23 14:30:00,375.27,375.97,374.2,374.32,23250.0,375.27,375.97,374.2,374.32,23250.0
2023-06-23 15:00:00,374.27,374.6,373.62,374.51,47993.0,374.27,374.6,373.62,374.51,47993.0
2023-06-23 15:30:00,374.64,374.9,372.91,374.25,145314.0,374.64,374.9,372.91,374.25,145314.0
2023-06-26 09:30:00,377.31,378.29,375.02,376.52,81325.0,377.31,378.29,375.02,376.52,81325.0
2023-06-26 10:00:00,376.54,376.8,375.81,376.08,32353.0,376.54,376.8,375.81,376.08,32353.0
2023-06-26 10:30:00,376.06,376.84,375.23,375.59,38072.0,376.06,376.84,375.23,375.59,38072.0
2023-06-26 11:00:00,375.6,376.1,375.11,375.65,48902.0,375.6,376.1,375.11,375.65,48902.0
2023-06-26 11:30:00,375.67,378.13,375.56,378.13,25506.0,375.67,378.13,375.56,378.13,25506.0
2023-06-26 12:00:00,378.06,378.14,376.17,377.28,31443.0,378.06,378.14,376.17,377.28,31443.0
2023-06-26 12:30:00,377.21,377.66,376.1,376.92,24863.0,377.21,377.66,376.1,376.92,24863.0
2023-06-26 13:00:00,377.05,377.47,376.5,376.92,17760.0,377.05,377.47,376.5,376.92,17760.0
2023-06-26 13:30:00,376.97,376.97,376.11,376.37,27924.0,376.97,376.97,376.11,376.37,27924.0
2023-06-26 14:00:00,376.36,377.04,376.22,376.38,17037.0,376.36,377.04,376.22,376.38,17037.0
2023-06-26 14:30:00,376.48,377.08,376.32,376.67,21239.0,376.48,377.08,376.32,376.67,21239.0
2023-06-26 15:00:00,376.78,377.61,376.74,377.5,16137.0,376.78,377.61,376.74,377.5,16137.0
2023-06-26 15:30:00,377.43,377.56,373.47,373.77,123713.0,377.43,377.56,373.47,373.77,123713.0
2023-06-27 09:30:00,375.29,376.8,374.84,375.31,43228.0,375.29,376.8,374.84,375.31,43228.0
2023-06-27 10:00:00,376.0,376.36,374.8,374.88,20878.0,376.0,376.36,374.8,374.88,20878.0
2023-06-27 10:30:00,375.18,375.91,374.77,375.5,29304.0,375.18,375.91,374.77,375.5,29304.0
2023-06-27 11:00:00,375.8,377.28,375.05,377.04,30322.0,375.8,377.28,375.05,377.04,30322.0
2023-06-27 11:30:00,377.24,377.5,376.09,376.1,22504.0,377.24,377.5,376.09,376.1,22504.0
2023-06-27 12:00:00,376.21,376.31,375.46,376.0,14277.0,376.21,376.31,375.46,376.0,14277.0
2023-06-27 12:30:00,376.04,376.91,375.58,376.66,12133.0,376.04,376.91,375.58,376.66,12133.0
2023-06-27 13:00:00,376.71,377.4,375.55,376.49,16889.0,376.71,377.4,375.55,376.49,16889.0
2023-06-27 13:30:00,376.56,377.24,376.17,376.24,19164.0,376.56,377.24,376.17,376.24,19164.0
2023-06-27 14:00:00,376.23,376.93,376.07,376.09,18869.0,376.23,376.93,376.07,376.09,18869.0
2023-06-27 14:30:00,376.09,376.48,374.86,375.04,18988.0,376.09,376.48,374.86,375.04,18988.0
2023-06-27 15:00:00,374.9,376.5,374.9,376.43,24322.0,374.9,376.5,374.9,376.43,24322.0
2023-06-27 15:30:00,376.37,376.37,374.16,374.62,94359.0,376.37,376.37,374.16,374.62,94359.0
2023-06-28 09:30:00,377.06,378.83,374.53,375.89,73743.0,377.06,378.83,374.53,375.89,73743.0
2023-06-28 10:00:00,375.96,377.13,375.14,375.89,40376.0,375.96,377.13,375.14,375.89,40376.0
2023-06-28 10:30:00,375.69,377.91,375.01,375.28,41302.0,375.69,377.91,375.01,375.28,41302.0
2023-06-28 11:00:00,375.35,375.95,374.34,375.76,43111.0,375.35,375.95,374.34,375.76,43111.0
2023-06-28 11:30:00,375.99,377.32,375.99,376.95,25806.0,375.99,377.32,375.99,376.95,25806.0
2023-06-28 12:00:00,377.04,377.73,376.5,376.8,19852.0,377.04,377.73,376.5,376.8,19852.0
2023-06-28 12:30:00,376.88,376.88,375.3,375.94,32655.0,376.88,376.88,375.3,375.94,32655.0
2023-06-28 13:00:00,375.98,377.07,375.72,377.06,19893.0,375.98,377.07,375.72,377.06,19893.0
2023-06-28 13:30:00,377.01,377.29,376.03,376.04,17475.0,377.01,377.29,376.03,376.04,17475.0
2023-06-28 14:00:00,376.23,376.71,376.02,376.18,10550.0,376.23,376.71,376.02,376.18,10550.0
2023-06-28 14:30:00,376.08,376.4,375.31,375.64,18919.0,376.08,376.4,375.31,375.64,18919.0
2023-06-28 15:00:00,375.78,376.64,374.5,376.21,23884.0,375.78,376.64,374.5,376.21,23884.0
2023-06-28 15:30:00,376.04,376.71,375.78,376.31,72971.0,376.04,376.71,375.78,376.31,72971.0
2023-06-29 09:30:00,378.02,379.39,376.4,378.09,60057.0,378.02,379.39,376.4,378.09,60057.0
2023-06-29 10:00:00,378.09,379.96,377.89,377.97,63047.0,378.09,379.96,377.89,377.97,63047.0
2023-06-29 10:30:00,377.86,378.04,375.78,376.47,31246.0,377.86,378.04,375.78,376.47,31246.0
2023-06-29 11:00:00,376.52,376.53,375.18,375.48,31501.0,376.52,376.53,375.18,375.48,31501.0
2023-06-29 11:30:00,375.55,375.9,374.75,374.84,24125.0,375.55,375.9,374.75,374.84,24125.0
2023-06-29 12:00:00,375.0,375.45,374.06,375.45,25750.0,375.0,375.45,374.06,375.45,25750.0
2023-06-29 12:30:00,375.42,375.57,373.8,373.94,15269.0,375.42,375.57,373.8,373.94,15269.0
2023-06-29 13:00:00,373.83,373.88,372.66,372.77,18940.0,373.83,373.88,372.66,372.77,18940.0
2023-06-29 13:30:00,372.66,372.67,370.25,370.35,66701.0,372.66,372.67,370.25,370.35,66701.0
2023-06-29 14:00:00,370.3,371.83,370.16,371.62,33683.0,370.3,371.83,370.16,371.62,33683.0
2023-06-29 14:30:00,371.53,372.21,371.02,371.46,45061.0,371.53,372.21,371.02,371.46,45061.0
2023-06-29 15:00:00,371.62,372.43,370.27,371.22,42727.0,371.62,372.43,370.27,371.22,42727.0
2023-06-29 15:30:00,371.15,371.48,369.84,370.25,129847.0,371.15,371.48,369.84,370.25,129847.0
2023-06-30 09:30:00,374.8,379.23,374.76,375.64,186676.0,374.8,379.23,374.76,375.64,186676.0
2023-06-30 10:00:00,376.0,378.07,375.71,377.05,69480.0,376.0,378.07,375.71,377.05,69480.0
2023-06-30 10:30:00,377.21,377.38,375.39,375.95,44057.0,377.21,377.38,375.39,375.95,44057.0
2023-06-30 11:00:00,375.89,376.81,375.71,376.52,27979.0,375.89,376.81,375.71,376.52,27979.0
2023-06-30 11:30:00,376.35,377.72,375.99,377.48,27492.0,376.35,377.72,375.99,377.48,27492.0
2023-06-30 12:00:00,377.54,378.83,377.53,378.74,35474.0,377.54,378.83,377.53,378.74,35474.0
2023-06-30 12:30:00,378.75,378.81,378.08,378.75,26291.0,378.75,378.81,378.08,378.75,26291.0
2023-06-30 13:00:00,378.73,379.0,378.25,378.92,28336.0,378.73,379.0,378.25,378.92,28336.0
2023-06-30 13:30:00,378.99,379.64,378.61,379.08,28420.0,378.99,379.64,378.61,379.08,28420.0
2023-06-30 14:00:00,379.08,380.37,378.95,380.33,27186.0,379.08,380.37,378.95,380.33,27186.0
2023-06-30 14:30:00,380.24,380.28,379.0,379.69,31432.0,380.24,380.28,379.0,379.69,31432.0
2023-06-30 15:00:00,379.7,380.16,379.32,379.64,41764.0,379.7,380.16,379.32,379.64,41764.0
2023-06-30 15:30:00,379.61,380.11,378.48,378.5,146478.0,379.61,380.11,378.48,378.5,146478.0
2023-07-03 09:30:00,379.42,381.5,378.0,379.68,52397.0,379.42,381.5,378.0,379.68,52397.0
2023-07-03 10:00:00,379.83,381.29,378.89,379.15,33401.0,379.83,381.29,378.89,379.15,33401.0
2023-07-03 10:30:00,379.15,380.2,378.85,379.39,25316.0,379.15,380.2,378.85,379.39,25316.0
2023-07-03 11:00:00,379.55,379.97,378.58,378.65,22774.0,379.55,379.97,378.58,378.65,22774.0
2023-07-03 11:30:00,378.72,378.95,377.6,378.23,14403.0,378.72,378.95,377.6,378.23,14403.0
2023-07-03 12:00:00,378.3,379.34,377.94,379.33,23330.0,378.3,379.34,377.94,379.33,23330.0
2023-07-03 12:30:00,379.28,380.08,378.87,379.68,44498.0,379.28,380.08,378.87,379.68,44498.0
2023-07-05 09:30:00,376.9,381.15,376.33,377.25,93195.0,376.9,381.15,376.33,377.25,93195.0
2023-07-05 10:00:00,377.06,378.36,375.87,376.89,46382.0,377.06,378.36,375.87,376.89,46382.0
2023-07-05 10:30:00,376.97,377.69,376.11,376.94,22542.0,376.97,377.69,376.11,376.94,22542.0
2023-07-05 11:00:00,376.83,376.83,374.82,376.26,30424.0,376.83,376.83,374.82,376.26,30424.0
2023-07-05 11:30:00,376.28,376.64,375.8,376.1,16397.0,376.28,376.64,375.8,376.1,16397.0
2023-07-05 12:00:00,376.06,376.85,376.06,376.6,15058.0,376.06,376.85,376.06,376.6,15058.0
2023-07-05 12:30:00,376.59,377.15,375.87,376.28,22863.0,376.59,377.15,375.87,376.28,22863.0
2023-07-05 13:00:00,376.36,376.53,375.84,376.15,10031.0,376.36,376.53,375.84,376.15,10031.0
2023-07-05 13:30:00,375.96,376.06,375.14,375.39,11574.0,375.96,376.06,375.14,375.39,11574.0
2023-07-05 14:00:00,375.46,375.78,374.1,374.75,21925.0,375.46,375.78,374.1,374.75,21925.0
2023-07-05 14:30:00,374.97,376.02,374.92,375.26,28430.0,374.97,376.02,374.92,375.26,28430.0
2023-07-05 15:00:00,375.29,375.96,374.12,375.82,38317.0,375.29,375.96,374.12,375.82,38317.0
2023-07-05 15:30:00,375.89,376.23,375.12,376.0,84044.0,375.89,376.23,375.12,376.0,84044.0
2023-07-06 09:30:00,370.0,373.49,370.0,370.75,66992.0,370.0,373.49,370.0,370.75,66992.0
2023-07-06 10:00:00,370.63,372.04,370.14,370.45,33874.0,370.63,372.04,370.14,370.45,33874.0
2023-07-06 10:30:00,370.31,371.07,369.1,369.25,24896.0,370.31,371.07,369.1,369.25,24896.0
2023-07-06 11:00:00,369.37,369.5,367.23,367.25,26678.0,369.37,369.5,367.23,367.25,26678.0
2023-07-06 11:30:00,367.18,368.5,366.73,366.74,34145.0,367.18,368.5,366.73,366.74,34145.0
2023-07-06 12:00:00,366.83,367.8,366.31,366.97,22151.0,366.83,367.8,366.31,366.97,22151.0
2023-07-06 12:30:00,367.2,367.69,366.76,367.64,16592.0,367.2,367.69,366.76,367.64,16592.0
2023-07-06 13:00:00,367.77,367.83,366.52,366.65,26929.0,367.77,367.83,366.52,366.65,26929.0
2023-07-06 13:30:00,366.73,367.75,366.01,366.71,33693.0,366.73,367.75,366.01,366.71,33693.0
2023-07-06 14:00:00,366.71,367.58,366.59,366.97,13954.0,366.71,367.58,366.59,366.97,13954.0
2023-07-06 14:30:00,367.2,368.48,367.2,367.76,27382.0,367.2,368.48,367.2,367.76,27382.0
2023-07-06 15:00:00,367.76,368.12,367.3,367.62,26987.0,367.76,368.12,367.3,367.62,26987.0
2023-07-06 15:30:00,367.44,367.68,366.23,366.92,111830.0,367.44,367.68,366.23,366.92,111830.0
2023-07-07 09:30:00,366.0,367.9,364.37,366.49,51091.0,366.0,367.9,364.37,366.49,51091.0
2023-07-07 10:00:00,366.49,367.59,365.29,365.83,38426.0,366.49,367.59,365.29,365.83,38426.0
2023-07-07 10:30:00,365.46,365.65,363.55,363.84,26190.0,365.46,365.65,363.55,363.84,26190.0
2023-07-07 11:00:00,363.83,365.14,363.81,364.5,23317.0,363.83,365.14,363.81,364.5,23317.0
2023-07-07 11:30:00,364.45,365.52,364.37,365.38,17941.0,364.45,365.52,364.37,365.38,17941.0
2023-07-07 12:00:00,365.48,366.08,364.6,366.0,28232.0,365.48,366.08,364.6,366.0,28232.0
2023-07-07 12:30:00,366.02,367.3,365.44,365.95,32760.0,366.02,367.3,365.44,365.95,32760.0
2023-07-07 13:00:00,365.82,366.24,365.19,365.84,26393.0,365.82,366.24,365.19,365.84,26393.0
2023-07-07 13:30:00,365.92,366.29,365.18,366.0,23728.0,365.92,366.29,365.18,366.0,23728.0
2023-07-07 14:00:00,366.04,366.42,365.4,366.39,12686.0,366.04,366.42,365.4,366.39,12686.0
2023-07-07 14:30:00,366.39,366.39,365.1,365.25,18721.0,366.39,366.39,365.1,365.25,18721.0
2023-07-07 15:00:00,365.2,365.88,364.87,364.87,32818.0,365.2,365.88,364.87,364.87,32818.0
2023-07-07 15:30:00,364.94,365.45,363.25,363.75,108546.0,364.94,365.45,363.25,363.75,108546.0
2023-07-10 09:30:00,364.72,371.8,364.29,370.06,107048.0,364.72,371.8,364.29,370.06,107048.0
2023-07-10 10:00:00,370.08,371.0,369.94,370.54,38289.0,370.08,371.0,369.94,370.54,38289.0
2023-07-10 10:30:00,370.52,371.6,369.81,370.25,42074.0,370.52,371.6,369.81,370.25,42074.0
2023-07-10 11:00:00,370.25,370.59,368.92,370.55,34514.0,370.25,370.59,368.92,370.55,34514.0
2023-07-10 11:30:00,370.55,371.25,369.75,371.08,22402.0,370.55,371.25,369.75,371.08,22402.0
2023-07-10 12:00:00,371.06,371.32,370.02,371.24,22685.0,371.06,371.32,370.02,371.24,22685.0
2023-07-10 12:30:00,371.19,372.88,371.1,372.81,31359.0,371.19,372.88,371.1,372.81,31359.0
2023-07-10 13:00:00,372.67,372.77,371.35,372.48,51250.0,372.67,372.77,371.35,372.48,51250.0
2023-07-10 13:30:00,372.38,372.48,370.65,370.73,23744.0,372.38,372.48,370.65,370.73,23744.0
2023-07-10 14:00:00,370.75,370.83,370.17,370.43,26277.0,370.75,370.83,370.17,370.43,26277.0
2023-07-10 14:30:00,370.35,370.45,369.28,370.13,19295.0,370.35,370.45,369.28,370.13,19295.0
2023-07-10 15:00:00,370.16,370.16,368.89,369.5,29883.0,370.16,370.16,368.89,369.5,29883.0
2023-07-10 15:30:00,369.46,369.66,368.1,369.55,88036.0,369.46,369.66,368.1,369.55,88036.0
2023-07-11 09:30:00,371.44,376.56,371.38,373.66,82341.0,371.44,376.56,371.38,373.66,82341.0
2023-07-11 10:00:00,373.88,374.12,372.12,373.72,15644.0,373.88,374.12,372.12,373.72,15644.0
2023-07-11 10:30:00,373.72,375.78,373.39,375.4,23516.0,373.72,375.78,373.39,375.4,23516.0
2023-07-11 11:00:00,375.61,377.58,375.6,376.4,34000.0,375.61,377.58,375.6,376.4,34000.0
2023-07-11 11:30:00,376.4,377.4,375.63,377.37,20374.0,376.4,377.4,375.63,377.37,20374.0
2023-07-11 12:00:00,377.39,377.87,375.98,376.14,14533.0,377.39,377.87,375.98,376.14,14533.0
2023-07-11 12:30:00,376.24,377.99,376.05,377.79,20414.0,376.24,377.99,376.05,377.79,20414.0
2023-07-11 13:00:00,377.8,378.16,377.41,377.73,23233.0,377.8,378.16,377.41,377.73,23233.0
2023-07-11 13:30:00,377.76,377.97,377.49,377.56,16062.0,377.76,377.97,377.49,377.56,16062.0
2023-07-11 14:00:00,377.66,378.49,377.05,377.18,23702.0,377.66,378.49,377.05,377.18,23702.0
2023-07-11 14:30:00,377.18,377.58,376.79,377.58,16734.0,377.18,377.58,376.79,377.58,16734.0
2023-07-11 15:00:00,377.48,378.4,376.71,378.24,27862.0,377.48,378.4,376.71,378.24,27862.0
2023-07-11 15:30:00,378.33,380.09,377.53,379.54,117229.0,378.33,380.09,377.53,379.54,117229.0
2023-07-12 09:30:00,383.6,384.74,378.84,379.54,68394.0,383.6,384.74,378.84,379.54,68394.0
2023-07-12 10:00:00,379.48,382.88,379.38,381.79,62247.0,379.48,382.88,379.38,381.79,62247.0
2023-07-12 10:30:00,381.95,382.17,380.62,380.62,18312.0,381.95,382.17,380.62,380.62,18312.0
2023-07-12 11:00:00,380.75,381.57,380.19,381.05,42747.0,380.75,381.57,380.19,381.05,42747.0
2023-07-12 11:30:00,380.93,381.19,378.55,378.59,21996.0,380.93,381.19,378.55,378.59,21996.0
2023-07-12 12:00:00,378.62,380.24,378.62,379.11,22040.0,378.62,380.24,378.62,379.11,22040.0
2023-07-12 12:30:00,379.29,381.26,379.15,380.78,21292.0,379.29,381.26,379.15,380.78,21292.0
2023-07-12 13:00:00,380.53,381.02,380.24,380.89,14619.0,380.53,381.02,380.24,380.89,14619.0
2023-07-12 13:30:00,380.79,382.18,380.67,381.68,22578.0,380.79,382.18,380.67,381.68,22578.0
2023-07-12 14:00:00,381.37,383.2,381.37,382.99,38744.0,381.37,383.2,381.37,382.99,38744.0
2023-07-12 14:30:00,382.99,383.41,382.92,383.41,21614.0,382.99,383.41,382.92,383.41,21614.0
2023-07-12 15:00:00,383.42,383.71,382.52,383.27,55758.0,383.42,383.71,382.52,383.27,55758.0
2023-07-12 15:30:00,383.27,384.19,383.05,383.29,78542.0,383.27,384.19,383.05,383.29,78542.0
2023-07-13 09:30:00,386.99,387.73,384.2,385.15,42809.0,386.99,387.73,384.2,385.15,42809.0
2023-07-13 10:00:00,385.16,385.16,383.0,383.33,29908.0,385.16,385.16,383.0,383.33,29908.0
2023-07-13 10:30:00,383.19,384.47,382.83,383.02,27712.0,383.19,384.47,382.83,383.02,27712.0
2023-07-13 11:00:00,382.85,383.09,382.0,382.45,18428.0,382.85,383.09,382.0,382.45,18428.0
2023-07-13 11:30:00,382.53,383.41,382.11,383.1,13412.0,382.53,383.41,382.11,383.1,13412.0
2023-07-13 12:00:00,383.02,383.34,382.31,383.21,10176.0,383.02,383.34,382.31,383.21,10176.0
2023-07-13 12:30:00,383.06,383.33,382.45,382.5,12623.0,383.06,383.33,382.45,382.5,12623.0
2023-07-13 13:00:00,382.34,382.63,381.77,382.62,13480.0,382.34,382.63,381.77,382.62,13480.0
2023-07-13 13:30:00,382.62,382.68,381.41,381.46,14744.0,382.62,382.68,381.41,381.46,14744.0
2023-07-13 14:00:00,381.47,381.98,380.83,381.06,16541.0,381.47,381.98,380.83,381.06,16541.0
2023-07-13 14:30:00,381.0,381.06,380.42,380.54,13292.0,381.0,381.06,380.42,380.54,13292.0
2023-07-13 15:00:00,380.43,380.8,380.12,380.5,24054.0,380.43,380.8,380.12,380.5,24054.0
2023-07-13 15:30:00,380.41,380.8,379.34,379.6,79208.0,380.41,380.8,379.34,379.6,79208.0
2023-07-14 09:30:00,380.0,381.78,379.02,379.98,34248.0,380.0,381.78,379.02,379.98,34248.0
2023-07-14 10:00:00,379.89,380.37,378.76,379.33,14108.0,379.89,380.37,378.76,379.33,14108.0
2023-07-14 10:30:00,379.38,379.38,377.76,378.02,15777.0,379.38,379.38,377.76,378.02,15777.0
2023-07-14 11:00:00,378.17,378.86,378.13,378.21,12283.0,378.17,378.86,378.13,378.21,12283.0
2023-07-14 11:30:00,378.37,378.49,377.63,377.96,18134.0,378.37,378.49,377.63,377.96,18134.0
2023-07-14 12:00:00,377.98,378.11,377.51,377.78,11951.0,377.98,378.11,377.51,377.78,11951.0
2023-07-14 12:30:00,377.79,379.1,377.78,378.8,12889.0,377.79,379.1,377.78,378.8,12889.0
2023-07-14 13:00:00,378.77,379.94,378.56,379.84,13758.0,378.77,379.94,378.56,379.84,13758.0
2023-07-14 13:30:00,379.87,380.11,379.52,379.65,17197.0,379.87,380.11,379.52,379.65,17197.0
2023-07-14 14:00:00,379.74,380.24,379.62,379.62,12544.0,379.74,380.24,379.62,379.62,12544.0
2023-07-14 14:30:00,379.69,380.23,379.42,379.94,18725.0,379.69,380.23,379.42,379.94,18725.0
2023-07-14 15:00:00,379.7,380.6,379.46,380.17,13699.0,379.7,380.6,379.46,380.17,13699.0
2023-07-14 15:30:00,379.98,380.74,379.92,380.46,51205.0,379.98,380.74,379.92,380.46,51205.0
2023-07-17 09:30:00,379.07,382.33,378.4,382.23,47433.0,379.07,382.33,378.4,382.23,47433.0
2023-07-17 10:00:00,382.26,382.41,380.89,381.83,25818.0,382.26,382.41,380.89,381.83,25818.0
2023-07-17 10:30:00,381.87,384.12,381.82,383.69,23725.0,381.87,384.12,381.82,383.69,23725.0
2023-07-17 11:00:00,383.5,384.41,382.98,383.98,24941.0,383.5,384.41,382.98,383.98,24941.0
2023-07-17 11:30:00,384.0,384.09,383.42,383.83,26724.0,384.0,384.09,383.42,383.83,26724.0
2023-07-17 12:00:00,383.83,384.49,383.62,383.62,16351.0,383.83,384.49,383.62,383.62,16351.0
2023-07-17 12:30:00,383.63,383.63,382.58,383.27,12925.0,383.63,383.63,382.58,383.27,12925.0
2023-07-17 13:00:00,383.57,383.61,382.99,383.37,5131.0,383.57,383.61,382.99,383.37,5131.0
2023-07-17 13:30:00,383.29,383.53,382.44,382.78,12782.0,383.29,383.53,382.44,382.78,12782.0
2023-07-17 14:00:00,382.7,383.76,382.65,383.75,6541.0,382.7,383.76,382.65,383.75,6541.0
2023-07-17 14:30:00,383.76,384.43,383.2,384.43,20252.0,383.76,384.43,383.2,384.43,20252.0
2023-07-17 15:00:00,384.41,385.35,384.32,385.35,32657.0,384.41,385.35,384.32,385.35,32657.0
2023-07-17 15:30:00,385.27,385.34,383.23,383.69,100288.0,385.27,385.34,383.23,383.69,100288.0
2023-07-18 09:30:00,384.38,384.65,381.17,381.95,42628.0,384.38,384.65,381.17,381.95,42628.0
2023-07-18 10:00:00,381.82,383.16,380.31,383.11,29082.0,381.82,383.16,380.31,383.11,29082.0
2023-07-18 10:30:00,382.98,383.96,381.81,382.06,28498.0,382.98,383.96,381.81,382.06,28498.0
2023-07-18 11:00:00,382.16,382.2,380.07,380.16,26461.0,382.16,382.2,380.07,380.16,26461.0
2023-07-18 11:30:00,380.01,381.95,379.23,381.76,51601.0,380.01,381.95,379.23,381.76,51601.0
2023-07-18 12:00:00,381.77,381.85,380.17,381.19,39547.0,381.77,381.85,380.17,381.19,39547.0
2023-07-18 12:30:00,380.98,381.6,380.1,381.23,17629.0,380.98,381.6,380.1,381.23,17629.0
2023-07-18 13:00:00,381.16,381.93,381.06,381.66,19162.0,381.16,381.93,381.06,381.66,19162.0
2023-07-18 13:30:00,381.83,382.54,381.28,382.54,21575.0,381.83,382.54,381.28,382.54,21575.0
2023-07-18 14:00:00,382.44,383.12,382.32,382.98,18205.0,382.44,383.12,382.32,382.98,18205.0
2023-07-18 14:30:00,383.12,384.6,383.09,384.44,29704.0,383.12,384.6,383.09,384.44,29704.0
2023-07-18 15:00:00,384.5,385.25,383.94,384.69,25103.0,384.5,385.25,383.94,384.69,25103.0
2023-07-18 15:30:00,384.69,385.57,384.22,385.14,104214.0,384.69,385.57,384.22,385.14,104214.0
2023-07-19 09:30:00,385.0,389.88,384.87,389.71,115925.0,385.0,389.88,384.87,389.71,115925.0
2023-07-19 10:00:00,389.84,392.26,389.84,390.63,100320.0,389.84,392.26,389.84,390.63,100320.0
2023-07-19 10:30:00,390.8,392.34,390.18,391.92,41739.0,390.8,392.34,390.18,391.92,41739.0
2023-07-19 11:00:00,391.92,394.22,391.72,392.56,102947.0,391.92,394.22,391.72,392.56,102947.0
2023-07-19 11:30:00,392.73,394.54,392.62,393.44,47209.0,392.73,394.54,392.62,393.44,47209.0
2023-07-19 12:00:00,393.55,393.68,391.41,391.49,38420.0,393.55,393.68,391.41,391.49,38420.0
2023-07-19 12:30:00,391.38,391.4,390.01,391.0,33160.0,391.38,391.4,390.01,391.0,33160.0
2023-07-19 13:00:00,391.14,391.14,389.88,390.44,18347.0,391.14,391.14,389.88,390.44,18347.0
2023-07-19 13:30:00,390.26,392.06,390.2,391.7,24682.0,390.26,392.06,390.2,391.7,24682.0
2023-07-19 14:00:00,391.78,391.8,390.16,390.67,71280.0,391.78,391.8,390.16,390.67,71280.0
2023-07-19 14:30:00,390.74,391.01,390.22,390.69,24166.0,390.74,391.01,390.22,390.69,24166.0
2023-07-19 15:00:00,390.52,391.59,390.43,391.31,49912.0,390.52,391.59,390.43,391.31,49912.0
2023-07-19 15:30:00,391.27,391.48,390.47,390.61,112882.0,391.27,391.48,390.47,390.61,112882.0
2023-07-20 09:30:00,386.58,390.73,386.1,390.73,73728.0,386.58,390.73,386.1,390.73,73728.0
2023-07-20 10:00:00,390.73,390.83,387.29,387.48,28326.0,390.73,390.83,387.29,387.48,28326.0
2023-07-20 10:30:00,387.53,387.77,385.25,385.49,31952.0,387.53,387.77,385.25,385.49,31952.0
2023-07-20 11:00:00,385.4,385.9,384.75,385.64,30656.0,385.4,385.9,384.75,385.64,30656.0
2023-07-20 11:30:00,385.63,386.27,384.35,384.78,41213.0,385.63,386.27,384.35,384.78,41213.0
2023-07-20 12:00:00,384.86,386.06,384.43,384.88,29371.0,384.86,386.06,384.43,384.88,29371.0
2023-07-20 12:30:00,384.98,385.08,383.55,383.59,45688.0,384.98,385.08,383.55,383.59,45688.0
2023-07-20 13:00:00,383.67,385.12,383.61,385.02,32500.0,383.67,385.12,383.61,385.02,32500.0
2023-07-20 13:30:00,384.9,385.1,383.54,383.71,26740.0,384.9,385.1,383.54,383.71,26740.0
2023-07-20 14:00:00,383.57,383.78,382.65,383.28,52332.0,383.57,383.78,382.65,383.28,52332.0
2023-07-20 14:30:00,383.37,384.44,383.17,383.6,53265.0,383.37,384.44,383.17,383.6,53265.0
2023-07-20 15:00:00,383.75,383.79,381.42,381.65,47028.0,383.75,383.79,381.42,381.65,47028.0
2023-07-20 15:30:00,381.65,383.15,381.48,381.76,127720.0,381.65,383.15,381.48,381.76,127720.0
2023-07-21 09:30:00,384.62,388.38,384.14,385.41,77520.0,384.62,388.38,384.14,385.41,77520.0
2023-07-21 10:00:00,385.5,385.74,382.36,382.41,31052.0,385.5,385.74,382.36,382.41,31052.0
2023-07-21 10:30:00,382.98,383.51,382.21,383.49,45596.0,382.98,383.51,382.21,383.49,45596.0
2023-07-21 11:00:00,383.21,384.07,382.36,382.94,22692.0,383.21,384.07,382.36,382.94,22692.0
2023-07-21 11:30:00,382.99,383.95,382.65,383.6,22372.0,382.99,383.95,382.65,383.6,22372.0
2023-07-21 12:00:00,383.74,383.79,382.15,382.48,17463.0,383.74,383.79,382.15,382.48,17463.0
2023-07-21 12:30:00,382.5,382.84,382.09,382.41,21394.0,382.5,382.84,382.09,382.41,21394.0
2023-07-21 13:00:00,382.5,384.77,382.49,384.63,15353.0,382.5,384.77,382.49,384.63,15353.0
2023-07-21 13:30:00,384.61,385.34,384.56,385.0,18025.0,384.61,385.34,384.56,385.0,18025.0
2023-07-21 14:00:00,384.85,385.13,384.04,384.4,14966.0,384.85,385.13,384.04,384.4,14966.0
2023-07-21 14:30:00,384.2,384.48,383.25,383.44,20570.0,384.2,384.48,383.25,383.44,20570.0
2023-07-21 15:00:00,383.25,383.25,381.0,382.67,36477.0,383.25,383.25,381.0,382.67,36477.0
2023-07-21 15:30:00,382.74,385.05,382.08,382.85,143855.0,382.74,385.05,382.08,382.85,143855.0
2023-07-24 09:30:00,382.74,384.36,376.81,377.2,67751.0,382.74,384.36,376.81,377.2,67751.0
2023-07-24 10:00:00,377.38,380.21,377.11,380.13,33648.0,377.38,380.21,377.11,380.13,33648.0
2023-07-24 10:30:00,380.19,381.16,379.55,380.85,35478.0,380.19,381.16,379.55,380.85,35478.0
2023-07-24 11:00:00,380.68,382.07,380.24,381.25,18816.0,380.68,382.07,380.24,381.25,18816.0
2023-07-24 11:30:00,381.13,381.13,379.5,380.5,20526.0,381.13,381.13,379.5,380.5,20526.0
2023-07-24 12:00:00,380.52,380.56,378.81,378.99,18270.0,380.52,380.56,378.81,378.99,18270.0
2023-07-24 12:30:00,379.05,380.17,379.05,379.79,26423.0,379.05,380.17,379.05,379.79,26423.0
2023-07-24 13:00:00,379.79,380.25,379.39,380.13,18860.0,379.79,380.25,379.39,380.13,18860.0
2023-07-24 13:30:00,380.25,380.89,380.12,380.41,25687.0,380.25,380.89,380.12,380.41,25687.0
2023-07-24 14:00:00,380.33,381.46,380.22,381.3,17098.0,380.33,381.46,380.22,381.3,17098.0
2023-07-24 14:30:00,381.29,381.29,379.48,380.05,24803.0,381.29,381.29,379.48,380.05,24803.0
2023-07-24 15:00:00,380.04,380.15,379.42,379.5,13143.0,380.04,380.15,379.42,379.5,13143.0
2023-07-24 15:30:00,379.63,380.73,379.52,380.42,71865.0,379.63,380.73,379.52,380.42,71865.0
2023-07-25 09:30:00,380.0,381.62,379.3,380.73,37866.0,380.0,381.62,379.3,380.73,37866.0
2023-07-25 10:00:00,380.2,381.23,379.96,379.96,14184.0,380.2,381.23,379.96,379.96,14184.0
2023-07-25 10:30:00,379.8,379.8,378.73,379.1,19282.0,379.8,379.8,378.73,379.1,19282.0
2023-07-25 11:00:00,379.19,379.91,379.02,379.91,21115.0,379.19,379.91,379.02,379.91,21115.0
2023-07-25 11:30:00,379.98,381.4,379.98,380.04,18301.0,379.98,381.4,379.98,380.04,18301.0
2023-07-25 12:00:00,380.15,380.65,379.39,379.55,12385.0,380.15,380.65,379.39,379.55,12385.0
2023-07-25 12:30:00,379.71,380.15,379.06,380.07,20817.0,379.71,380.15,379.06,380.07,20817.0
2023-07-25 13:00:00,380.28,380.65,379.96,380.54,7412.0,380.28,380.65,379.96,380.54,7412.0
2023-07-25 13:30:00,380.59,380.77,379.5,379.74,16536.0,380.59,380.77,379.5,379.74,16536.0
2023-07-25 14:00:00,379.51,380.19,379.4,380.12,10170.0,379.51,380.19,379.4,380.12,10170.0
2023-07-25 14:30:00,380.23,380.97,379.52,379.56,11260.0,380.23,380.97,379.52,379.56,11260.0
2023-07-25 15:00:00,379.8,382.06,379.72,381.92,37565.0,379.8,382.06,379.72,381.92,37565.0
2023-07-25 15:30:00,381.94,383.11,381.36,382.1,107556.0,381.94,383.11,381.36,382.1,107556.0
2023-07-26 09:30:00,380.93,381.5,379.96,381.5,23315.0,380.93,381.5,379.96,381.5,23315.0
2023-07-26 10:00:00,381.23,381.39,380.52,381.13,14868.0,381.23,381.39,380.52,381.13,14868.0
2023-07-26 10:30:00,381.13,381.54,378.59,378.65,21726.0,381.13,381.54,378.59,378.65,21726.0
2023-07-26 11:00:00,378.26,378.48,376.89,377.19,38462.0,378.26,378.48,376.89,377.19,38462.0
2023-07-26 11:30:00,377.1,379.67,376.74,379.22,12970.0,377.1,379.67,376.74,379.22,12970.0
2023-07-26 12:00:00,379.35,379.37,378.3,378.39,16440.0,379.35,379.37,378.3,378.39,16440.0
2023-07-26 12:30:00,378.88,380.44,378.48,379.96,20659.0,378.88,380.44,378.48,379.96,20659.0
2023-07-26 13:00:00,379.77,380.63,379.41,380.63,32277.0,379.77,380.63,379.41,380.63,32277.0
2023-07-26 13:30:00,380.56,380.6,379.41,379.41,13380.0,380.56,380.6,379.41,379.41,13380.0
2023-07-26 14:00:00,379.51,379.77,378.26,378.5,16709.0,379.51,379.77,378.26,378.5,16709.0
2023-07-26 14:30:00,378.52,380.77,378.17,379.55,33607.0,378.52,380.77,378.17,379.55,33607.0
2023-07-26 15:00:00,379.55,379.96,375.79,377.44,40396.0,379.55,379.96,375.79,377.44,40396.0
2023-07-26 15:30:00,377.44,379.81,377.43,379.01,108682.0,377.44,379.81,377.43,379.01,108682.0
2023-07-27 09:30:00,381.42,382.88,378.64,379.55,47942.0,381.42,382.88,378.64,379.55,47942.0
2023-07-27 10:00:00,379.66,379.74,376.63,376.65,23934.0,379.66,379.74,376.63,376.65,23934.0
2023-07-27 10:30:00,376.66,378.39,376.21,376.69,32397.0,376.66,378.39,376.21,376.69,32397.0
2023-07-27 11:00:00,376.83,377.68,375.75,377.68,37197.0,376.83,377.68,375.75,377.68,37197.0
2023-07-27 11:30:00,377.84,378.58,376.26,376.53,24320.0,377.84,378.58,376.26,376.53,24320.0
2023-07-27 12:00:00,376.44,378.76,376.44,378.3,12865.0,376.44,378.76,376.44,378.3,12865.0
2023-07-27 12:30:00,378.31,378.44,376.87,377.24,22732.0,378.31,378.44,376.87,377.24,22732.0
2023-07-27 13:00:00,377.33,377.37,375.63,376.29,34667.0,377.33,377.37,375.63,376.29,34667.0
2023-07-27 13:30:00,376.37,376.37,374.03,374.44,25208.0,376.37,376.37,374.03,374.44,25208.0
2023-07-27 14:00:00,374.38,374.54,371.25,371.34,35473.0,374.38,374.54,371.25,371.34,35473.0
2023-07-27 14:30:00,371.17,371.72,369.36,369.36,32871.0,371.17,371.72,369.36,369.36,32871.0
2023-07-27 15:00:00,369.24,372.48,368.76,371.81,184744.0,369.24,372.48,368.76,371.81,184744.0
2023-07-27 15:30:00,371.82,372.19,369.71,370.74,137734.0,371.82,372.19,369.71,370.74,137734.0
2023-07-28 09:30:00,375.87,377.52,374.82,375.35,63114.0,375.87,377.52,374.82,375.35,63114.0
2023-07-28 10:00:00,374.97,376.17,374.56,375.72,53733.0,374.97,376.17,374.56,375.72,53733.0
2023-07-28 10:30:00,375.76,376.48,374.52,375.8,32723.0,375.76,376.48,374.52,375.8,32723.0
2023-07-28 11:00:00,375.82,376.93,375.71,376.82,25379.0,375.82,376.93,375.71,376.82,25379.0
2023-07-28 11:30:00,376.91,377.51,376.28,377.51,28109.0,376.91,377.51,376.28,377.51,28109.0
2023-07-28 12:00:00,377.5,377.59,376.14,376.45,55312.0,377.5,377.59,376.14,376.45,55312.0
2023-07-28 12:30:00,376.57,376.77,375.81,376.53,16274.0,376.57,376.77,375.81,376.53,16274.0
2023-07-28 13:00:00,376.35,377.57,376.27,377.12,24434.0,376.35,377.57,376.27,377.12,24434.0
2023-07-28 13:30:00,377.0,377.59,376.27,376.86,25662.0,377.0,377.59,376.27,376.86,25662.0
2023-07-28 14:00:00,377.1,377.7,376.98,377.52,20408.0,377.1,377.7,376.98,377.52,20408.0
2023-07-28 14:30:00,377.65,377.79,376.27,377.55,17365.0,377.65,377.79,376.27,377.55,17365.0
2023-07-28 15:00:00,377.62,378.62,377.39,377.6,37574.0,377.62,378.62,377.39,377.6,37574.0
2023-07-28 15:30:00,377.49,378.64,377.19,377.98,113275.0,377.49,378.64,377.19,377.98,113275.0
2023-07-31 09:30:00,377.96,382.07,377.94,379.57,46584.0,377.96,382.07,377.94,379.57,46584.0
2023-07-31 10:00:00,379.56,379.7,378.35,378.74,38362.0,379.56,379.7,378.35,378.74,38362.0
2023-07-31 10:30:00,378.86,379.91,377.52,379.41,19224.0,378.86,379.91,377.52,379.41,19224.0
2023-07-31 11:00:00,379.63,381.09,379.63,380.05,18462.0,379.63,381.09,379.63,380.05,18462.0
2023-07-31 11:30:00,380.34,380.83,379.31,380.12,14541.0,380.34,380.83,379.31,380.12,14541.0
2023-07-31 12:00:00,380.33,381.18,380.09,381.1,15763.0,380.33,381.18,380.09,381.1,15763.0
2023-07-31 12:30:00,381.03,381.03,378.98,379.35,16318.0,381.03,381.03,378.98,379.35,16318.0
2023-07-31 13:00:00,379.25,380.13,378.72,379.55,16382.0,379.25,380.13,378.72,379.55,16382.0
2023-07-31 13:30:00,379.85,380.38,379.25,379.45,16503.0,379.85,380.38,379.25,379.45,16503.0
2023-07-31 14:00:00,379.53,380.01,379.25,379.51,17209.0,379.53,380.01,379.25,379.51,17209.0
2023-07-31 14:30:00,379.36,379.38,378.59,379.12,28374.0,379.36,379.38,378.59,379.12,28374.0
2023-07-31 15:00:00,379.06,379.07,377.88,377.99,22882.0,379.06,379.07,377.88,377.99,22882.0
2023-07-31 15:30:00,378.12,378.89,377.39,378.48,124526.0,378.12,378.89,377.39,378.48,124526.0
2023-08-01 09:30:00,376.99,380.34,376.72,379.85,63793.0,376.99,380.34,376.72,379.85,63793.0
2023-08-01 10:00:00,379.76,380.39,377.58,377.74,27368.0,379.76,380.39,377.58,377.74,27368.0
2023-08-01 10:30:00,377.75,378.49,377.21,377.21,18684.0,377.75,378.49,377.21,377.21,18684.0
2023-08-01 11:00:00,377.15,377.39,375.99,377.19,16842.0,377.15,377.39,375.99,377.19,16842.0
2023-08-01 11:30:00,377.14,377.87,377.08,377.42,7690.0,377.14,377.87,377.08,377.42,7690.0
2023-08-01 12:00:00,377.52,377.96,376.57,376.91,9656.0,377.52,377.96,376.57,376.91,9656.0
2023-08-01 12:30:00,377.02,377.7,376.55,377.7,30410.0,377.02,377.7,376.55,377.7,30410.0
2023-08-01 13:00:00,377.72,377.77,376.45,377.16,19406.0,377.72,377.77,376.45,377.16,19406.0
2023-08-01 13:30:00,376.92,378.02,376.9,377.89,12223.0,376.92,378.02,376.9,377.89,12223.0
2023-08-01 14:00:00,377.79,378.02,377.0,377.81,51018.0,377.79,378.02,377.0,377.81,51018.0
2023-08-01 14:30:00,377.94,380.09,377.84,379.96,83212.0,377.94,380.09,377.84,379.96,83212.0
2023-08-01 15:00:00,380.04,381.61,380.0,381.29,82196.0,380.04,381.61,380.0,381.29,82196.0
2023-08-01 15:30:00,381.26,382.31,380.98,381.35,145988.0,381.26,382.31,380.98,381.35,145988.0
2023-08-02 09:30:00,377.46,377.86,375.0,377.68,50825.0,377.46,377.86,375.0,377.68,50825.0
2023-08-02 10:00:00,377.59,377.59,375.45,376.85,28517.0,377.59,377.59,375.45,376.85,28517.0
2023-08-02 10:30:00,376.62,377.68,376.18,376.52,36658.0,376.62,377.68,376.18,376.52,36658.0
2023-08-02 11:00:00,376.62,378.11,376.59,378.11,21912.0,376.62,378.11,376.59,378.11,21912.0
2023-08-02 11:30:00,378.12,378.58,376.08,376.08,27068.0,378.12,378.58,376.08,376.08,27068.0
2023-08-02 12:00:00,376.04,376.85,375.68,376.02,19944.0,376.04,376.85,375.68,376.02,19944.0
2023-08-02 12:30:00,376.03,377.06,375.66,377.06,19728.0,376.03,377.06,375.66,377.06,19728.0
2023-08-02 13:00:00,377.02,378.47,377.0,378.24,18188.0,377.02,378.47,377.0,378.24,18188.0
2023-08-02 13:30:00,378.29,378.42,376.69,376.87,26321.0,378.29,378.42,376.69,376.87,26321.0
2023-08-02 14:00:00,376.98,377.59,376.73,377.0,20754.0,376.98,377.59,376.73,377.0,20754.0
2023-08-02 14:30:00,376.99,377.22,375.99,377.06,19537.0,376.99,377.22,375.99,377.06,19537.0
2023-08-02 15:00:00,377.05,377.72,376.38,376.5,45930.0,377.05,377.72,376.38,376.5,45930.0
2023-08-02 15:30:00,376.49,376.94,376.04,376.66,104476.0,376.49,376.94,376.04,376.66,104476.0
2023-08-03 09:30:00,375.76,380.28,375.0,378.92,47697.0,375.76,380.28,375.0,378.92,47697.0
2023-08-03 10:00:00,378.58,379.9,378.16,378.71,31608.0,378.58,379.9,378.16,378.71,31608.0
2023-08-03 10:30:00,378.53,381.38,378.45,380.16,31217.0,378.53,381.38,378.45,380.16,31217.0
2023-08-03 11:00:00,380.08,382.83,380.0,382.36,22287.0,380.08,382.83,380.0,382.36,22287.0
2023-08-03 11:30:00,382.37,383.23,381.34,383.23,13937.0,382.37,383.23,381.34,383.23,13937.0
2023-08-03 12:00:00,382.93,383.71,382.36,382.72,17183.0,382.93,383.71,382.36,382.72,17183.0
2023-08-03 12:30:00,382.76,383.77,382.37,383.3,10752.0,382.76,383.77,382.37,383.3,10752.0
2023-08-03 13:00:00,383.41,384.32,382.93,384.32,24361.0,383.41,384.32,382.93,384.32,24361.0
2023-08-03 13:30:00,384.36,385.45,383.34,383.34,33561.0,384.36,385.45,383.34,383.34,33561.0
2023-08-03 14:00:00,383.26,384.47,383.25,384.1,22242.0,383.26,384.47,383.25,384.1,22242.0
2023-08-03 14:30:00,384.18,384.44,383.45,384.42,17685.0,384.18,384.44,383.45,384.42,17685.0
2023-08-03 15:00:00,384.39,384.44,383.74,383.81,48460.0,384.39,384.44,383.74,383.81,48460.0
2023-08-03 15:30:00,383.84,384.02,381.92,384.02,154260.0,383.84,384.02,381.92,384.02,154260.0
2023-08-04 09:30:00,385.4,386.47,382.14,382.47,29844.0,385.4,386.47,382.14,382.47,29844.0
2023-08-04 10:00:00,382.35,382.57,380.43,382.41,30154.0,382.35,382.57,380.43,382.41,30154.0
2023-08-04 10:30:00,382.48,383.66,382.34,383.32,21971.0,382.48,383.66,382.34,383.32,21971.0
2023-08-04 11:00:00,383.17,383.17,381.54,382.82,32895.0,383.17,383.17,381.54,382.82,32895.0
2023-08-04 11:30:00,382.93,383.77,382.28,383.25,31112.0,382.93,383.77,382.28,383.25,31112.0
2023-08-04 12:00:00,383.23,385.2,382.51,385.2,23849.0,383.23,385.2,382.51,385.2,23849.0
2023-08-04 12:30:00,385.1,385.25,384.05,384.17,15800.0,385.1,385.25,384.05,384.17,15800.0
2023-08-04 13:00:00,384.16,384.34,383.4,384.34,16087.0,384.16,384.34,383.4,384.34,16087.0
2023-08-04 13:30:00,384.31,385.87,384.29,385.1,23600.0,384.31,385.87,384.29,385.1,23600.0
2023-08-04 14:00:00,385.03,385.03,380.78,380.87,31094.0,385.03,385.03,380.78,380.87,31094.0
2023-08-04 14:30:00,380.92,380.92,378.21,378.36,33729.0,380.92,380.92,378.21,378.36,33729.0
2023-08-04 15:00:00,378.46,378.68,377.43,377.9,30052.0,378.46,378.68,377.43,377.9,30052.0
2023-08-04 15:30:00,377.97,378.63,377.56,378.16,85159.0,377.97,378.63,377.56,378.16,85159.0
2023-08-07 09:30:00,380.95,382.05,377.69,378.59,30257.0,380.95,382.05,377.69,378.59,30257.0
2023-08-07 10:00:00,378.21,381.65,377.19,381.65,38732.0,378.21,381.65,377.19,381.65,38732.0
2023-08-07 10:30:00,381.5,382.19,380.34,381.68,22003.0,381.5,382.19,380.34,381.68,22003.0
2023-08-07 11:00:00,381.32,381.52,379.13,380.01,15142.0,381.32,381.52,379.13,380.01,15142.0
2023-08-07 11:30:00,379.97,381.29,379.38,381.12,13989.0,379.97,381.29,379.38,381.12,13989.0
2023-08-07 12:00:00,381.26,381.35,380.27,380.43,14640.0,381.26,381.35,380.27,380.43,14640.0
2023-08-07 12:30:00,380.17,380.67,379.7,380.48,11777.0,380.17,380.67,379.7,380.48,11777.0
2023-08-07 13:00:00,380.8,381.58,380.32,380.86,16872.0,380.8,381.58,380.32,380.86,16872.0
2023-08-07 13:30:00,380.89,381.14,380.43,380.92,9475.0,380.89,381.14,380.43,380.92,9475.0
2023-08-07 14:00:00,380.89,381.51,380.86,380.99,10371.0,380.89,381.51,380.86,380.99,10371.0
2023-08-07 14:30:00,381.14,382.6,381.13,381.67,16831.0,381.14,382.6,381.13,381.67,16831.0
2023-08-07 15:00:00,381.78,382.26,381.38,381.97,20082.0,381.78,382.26,381.38,381.97,20082.0
2023-08-07 15:30:00,381.88,383.09,381.87,382.5,92561.0,381.88,383.09,381.87,382.5,92561.0
2023-08-08 09:30:00,379.31,379.99,375.15,375.93,52152.0,379.31,379.99,375.15,375.93,52152.0
2023-08-08 10:00:00,375.84,377.3,375.12,377.19,36741.0,375.84,377.3,375.12,377.19,36741.0
2023-08-08 10:30:00,376.93,376.93,374.27,374.33,27221.0,376.93,376.93,374.27,374.33,27221.0
2023-08-08 11:00:00,374.1,375.99,373.71,375.99,23802.0,374.1,375.99,373.71,375.99,23802.0
2023-08-08 11:30:00,376.1,376.58,375.0,375.32,26964.0,376.1,376.58,375.0,375.32,26964.0
2023-08-08 12:00:00,375.3,377.05,375.23,376.22,22884.0,375.3,377.05,375.23,376.22,22884.0
2023-08-08 12:30:00,376.29,377.39,376.29,376.99,21394.0,376.29,377.39,376.29,376.99,21394.0
2023-08-08 13:00:00,377.01,378.06,376.64,377.79,23281.0,377.01,378.06,376.64,377.79,23281.0
2023-08-08 13:30:00,378.12,378.92,377.72,378.48,18565.0,378.12,378.92,377.72,378.48,18565.0
2023-08-08 14:00:00,378.66,379.09,377.86,378.35,11252.0,378.66,379.09,377.86,378.35,11252.0
2023-08-08 14:30:00,378.48,379.62,378.25,379.39,12932.0,378.48,379.62,378.25,379.39,12932.0
2023-08-08 15:00:00,379.48,379.65,379.01,379.4,19579.0,379.48,379.65,379.01,379.4,19579.0
2023-08-08 15:30:00,379.34,381.11,378.99,380.68,63086.0,379.34,381.11,378.99,380.68,63086.0
2023-08-09 09:30:00,381.98,382.11,378.31,380.28,18348.0,381.98,382.11,378.31,380.28,18348.0
2023-08-09 10:00:00,379.83,380.18,378.79,379.4,12129.0,379.83,380.18,378.79,379.4,12129.0
2023-08-09 10:30:00,379.64,380.06,378.03,378.65,18043.0,379.64,380.06,378.03,378.65,18043.0
2023-08-09 11:00:00,378.38,379.23,377.14,377.61,18681.0,378.38,379.23,377.14,377.61,18681.0
2023-08-09 11:30:00,377.48,378.11,376.63,377.32,22703.0,377.48,378.11,376.63,377.32,22703.0
2023-08-09 12:00:00,377.02,378.68,377.02,378.36,14364.0,377.02,378.68,377.02,378.36,14364.0
2023-08-09 12:30:00,378.31,379.61,378.17,378.97,17017.0,378.31,379.61,378.17,378.97,17017.0
2023-08-09 13:00:00,378.93,381.0,378.93,380.99,15673.0,378.93,381.0,378.93,380.99,15673.0
2023-08-09 13:30:00,381.04,382.26,381.03,382.17,20802.0,381.04,382.26,381.03,382.17,20802.0
2023-08-09 14:00:00,382.07,385.1,382.03,385.02,28919.0,382.07,385.1,382.03,385.02,28919.0
2023-08-09 14:30:00,384.88,386.0,384.87,385.45,38124.0,384.88,386.0,384.87,385.45,38124.0
2023-08-09 15:00:00,385.42,385.42,384.3,384.77,24355.0,385.42,385.42,384.3,384.77,24355.0
2023-08-09 15:30:00,384.78,385.0,382.0,382.2,69291.0,384.78,385.0,382.0,382.2,69291.0
2023-08-10 09:30:00,385.86,390.33,383.37,390.15,61505.0,385.86,390.33,383.37,390.15,61505.0
2023-08-10 10:00:00,390.31,393.61,389.29,393.6,62980.0,390.31,393.61,389.29,393.6,62980.0
2023-08-10 10:30:00,393.57,394.64,391.25,393.04,127855.0,393.57,394.64,391.25,393.04,127855.0
2023-08-10 11:00:00,392.92,393.07,389.93,390.68,40550.0,392.92,393.07,389.93,390.68,40550.0
2023-08-10 11:30:00,390.68,391.25,387.02,388.27,24923.0,390.68,391.25,387.02,388.27,24923.0
2023-08-10 12:00:00,388.25,388.25,386.55,387.72,20956.0,388.25,388.25,386.55,387.72,20956.0
2023-08-10 12:30:00,387.72,389.26,387.06,387.25,16862.0,387.72,389.26,387.06,387.25,16862.0
2023-08-10 13:00:00,387.6,388.68,387.34,387.52,15805.0,387.6,388.68,387.34,387.52,15805.0
2023-08-10 13:30:00,387.37,387.49,384.66,384.88,21055.0,387.37,387.49,384.66,384.88,21055.0
2023-08-10 14:00:00,384.93,386.15,384.93,385.77,13440.0,384.93,386.15,384.93,385.77,13440.0
2023-08-10 14:30:00,385.68,386.24,384.41,386.24,15176.0,385.68,386.24,384.41,386.24,15176.0
2023-08-10 15:00:00,386.34,386.43,384.68,384.68,14439.0,386.34,386.43,384.68,384.68,14439.0
2023-08-10 15:30:00,384.73,385.5,384.22,384.56,49580.0,384.73,385.5,384.22,384.56,49580.0
2023-08-11 09:30:00,382.98,383.27,377.74,378.26,60342.0,382.98,383.27,377.74,378.26,60342.0
2023-08-11 10:00:00,378.76,382.37,378.24,381.54,52134.0,378.76,382.37,378.24,381.54,52134.0
2023-08-11 10:30:00,381.59,383.6,381.19,381.44,24671.0,381.59,383.6,381.19,381.44,24671.0
2023-08-11 11:00:00,381.6,382.66,380.8,380.8,14207.0,381.6,382.66,380.8,380.8,14207.0
2023-08-11 11:30:00,380.45,382.09,380.45,381.97,16178.0,380.45,382.09,380.45,381.97,16178.0
2023-08-11 12:00:00,382.09,383.42,381.75,381.92,8914.0,382.09,383.42,381.75,381.92,8914.0
2023-08-11 12:30:00,382.15,382.32,380.55,380.93,7945.0,382.15,382.32,380.55,380.93,7945.0
2023-08-11 13:00:00,380.83,381.84,380.6,381.84,6852.0,380.83,381.84,380.6,381.84,6852.0
2023-08-11 13:30:00,381.91,382.03,380.64,381.29,7604.0,381.91,382.03,380.64,381.29,7604.0
2023-08-11 14:00:00,381.59,382.2,381.44,381.83,7676.0,381.59,382.2,381.44,381.83,7676.0
2023-08-11 14:30:00,382.0,382.15,380.75,381.59,15447.0,382.0,382.15,380.75,381.59,15447.0
2023-08-11 15:00:00,381.38,381.5,380.6,381.29,11171.0,381.38,381.5,380.6,381.29,11171.0
2023-08-11 15:30:00,381.24,381.76,380.48,381.04,63858.0,381.24,381.76,380.48,381.04,63858.0
2023-08-14 09:30:00,380.0,382.76,379.53,381.53,46028.0,380.0,382.76,379.53,381.53,46028.0
2023-08-14 10:00:00,381.17,385.38,381.03,384.77,38442.0,381.17,385.38,381.03,384.77,38442.0
2023-08-14 10:30:00,384.86,387.44,384.47,386.23,28415.0,384.86,387.44,384.47,386.23,28415.0
2023-08-14 11:00:00,386.5,386.61,384.32,385.52,19503.0,386.5,386.61,384.32,385.52,19503.0
2023-08-14 11:30:00,385.75,386.55,385.28,385.88,8240.0,385.75,386.55,385.28,385.88,8240.0
2023-08-14 12:00:00,385.69,385.98,384.21,384.69,8336.0,385.69,385.98,384.21,384.69,8336.0
2023-08-14 12:30:00,384.83,386.7,384.41,386.57,8736.0,384.83,386.7,384.41,386.57,8736.0
2023-08-14 13:00:00,386.69,386.97,386.11,386.28,7440.0,386.69,386.97,386.11,386.28,7440.0
2023-08-14 13:30:00,386.27,386.27,384.48,384.73,17158.0,386.27,386.27,384.48,384.73,17158.0
2023-08-14 14:00:00,384.75,385.16,384.12,384.41,13255.0,384.75,385.16,384.12,384.41,13255.0
2023-08-14 14:30:00,384.45,385.12,384.0,384.36,14749.0,384.45,385.12,384.0,384.36,14749.0
2023-08-14 15:00:00,384.35,384.78,383.25,383.94,18935.0,384.35,384.78,383.25,383.94,18935.0
2023-08-14 15:30:00,383.9,385.11,383.73,384.92,67014.0,383.9,385.11,383.73,384.92,67014.0
2023-08-15 09:30:00,382.99,383.88,381.28,381.55,63614.0,382.99,383.88,381.28,381.55,63614.0
2023-08-15 10:00:00,381.48,381.89,378.01,380.99,47320.0,381.48,381.89,378.01,380.99,47320.0
2023-08-15 10:30:00,381.04,383.25,379.19,382.94,38553.0,381.04,383.25,379.19,382.94,38553.0
2023-08-15 11:00:00,382.75,384.44,382.75,384.23,27041.0,382.75,384.44,382.75,384.23,27041.0
2023-08-15 11:30:00,384.48,385.31,383.82,385.03,28540.0,384.48,385.31,383.82,385.03,28540.0
2023-08-15 12:00:00,385.23,385.45,384.05,384.33,18028.0,385.23,385.45,384.05,384.33,18028.0
2023-08-15 12:30:00,384.63,384.84,383.48,384.26,16817.0,384.63,384.84,383.48,384.26,16817.0
2023-08-15 13:00:00,384.27,385.16,384.0,384.88,12929.0,384.27,385.16,384.0,384.88,12929.0
2023-08-15 13:30:00,384.75,384.77,383.08,383.62,12112.0,384.75,384.77,383.08,383.62,12112.0
2023-08-15 14:00:00,383.62,384.69,383.62,384.05,21050.0,383.62,384.69,383.62,384.05,21050.0
2023-08-15 14:30:00,384.2,385.13,384.14,384.29,26680.0,384.2,385.13,384.14,384.29,26680.0
2023-08-15 15:00:00,384.42,384.69,382.88,382.89,26711.0,384.42,384.69,382.88,382.89,26711.0
2023-08-15 15:30:00,382.61,383.84,382.4,383.4,92046.0,382.61,383.84,382.4,383.4,92046.0
2023-08-16 09:30:00,384.78,388.26,384.58,387.61,44593.0,384.78,388.26,384.58,387.61,44593.0
2023-08-16 10:00:00,387.53,388.45,386.32,387.37,30905.0,387.53,388.45,386.32,387.37,30905.0
2023-08-16 10:30:00,387.42,389.67,386.94,389.46,26233.0,387.42,389.67,386.94,389.46,26233.0
2023-08-16 11:00:00,389.52,389.78,387.27,387.42,19902.0,389.52,389.78,387.27,387.42,19902.0
2023-08-16 11:30:00,386.88,387.25,385.98,385.99,15143.0,386.88,387.25,385.98,385.99,15143.0
2023-08-16 12:00:00,386.25,386.34,384.47,385.2,16484.0,386.25,386.34,384.47,385.2,16484.0
2023-08-16 12:30:00,385.45,386.33,384.88,385.31,17805.0,385.45,386.33,384.88,385.31,17805.0
2023-08-16 13:00:00,385.28,385.37,383.74,383.86,8466.0,385.28,385.37,383.74,383.86,8466.0
2023-08-16 13:30:00,384.05,386.23,383.86,385.87,17207.0,384.05,386.23,383.86,385.87,17207.0
2023-08-16 14:00:00,385.98,385.99,384.41,385.72,12930.0,385.98,385.99,384.41,385.72,12930.0
2023-08-16 14:30:00,385.65,385.79,384.17,384.73,11477.0,385.65,385.79,384.17,384.73,11477.0
2023-08-16 15:00:00,384.85,384.85,382.43,383.24,16839.0,384.85,384.85,382.43,383.24,16839.0
2023-08-16 15:30:00,382.91,383.26,381.08,381.16,71257.0,382.91,383.26,381.08,381.16,71257.0
2023-08-17 09:30:00,383.58,384.02,380.56,382.33,32577.0,383.58,384.02,380.56,382.33,32577.0
2023-08-17 10:00:00,382.36,382.63,379.84,380.36,17619.0,382.36,382.63,379.84,380.36,17619.0
2023-08-17 10:30:00,380.26,381.95,379.13,381.2,25303.0,380.26,381.95,379.13,381.2,25303.0
2023-08-17 11:00:00,381.2,381.45,380.17,380.39,14375.0,381.2,381.45,380.17,380.39,14375.0
2023-08-17 11:30:00,380.56,381.87,380.32,381.87,13198.0,380.56,381.87,380.32,381.87,13198.0
2023-08-17 12:00:00,381.77,382.32,381.02,381.95,16684.0,381.77,382.32,381.02,381.95,16684.0
2023-08-17 12:30:00,382.05,383.46,381.78,383.46,14175.0,382.05,383.46,381.78,383.46,14175.0
2023-08-17 13:00:00,383.25,383.86,382.61,383.0,23441.0,383.25,383.86,382.61,383.0,23441.0
2023-08-17 13:30:00,382.99,383.0,381.64,382.4,35182.0,382.99,383.0,381.64,382.4,35182.0
2023-08-17 14:00:00,382.36,382.73,379.41,380.09,21035.0,382.36,382.73,379.41,380.09,21035.0
2023-08-17 14:30:00,379.98,380.21,377.66,378.25,24322.0,379.98,380.21,377.66,378.25,24322.0
2023-08-17 15:00:00,378.07,378.18,376.36,377.73,27808.0,378.07,378.18,376.36,377.73,27808.0
2023-08-17 15:30:00,377.73,378.2,376.04,376.4,73024.0,377.73,378.2,376.04,376.4,73024.0
2023-08-18 09:30:00,372.59,375.21,371.45,373.98,82418.0,372.59,375.21,371.45,373.98,82418.0
2023-08-18 10:00:00,373.74,374.71,372.74,373.32,26108.0,373.74,374.71,372.74,373.32,26108.0
2023-08-18 10:30:00,373.14,374.23,372.32,373.22,26933.0,373.14,374.23,372.32,373.22,26933.0
2023-08-18 11:00:00,373.39,374.94,373.39,373.68,25888.0,373.39,374.94,373.39,373.68,25888.0
2023-08-18 11:30:00,373.35,376.1,372.7,376.0,32361.0,373.35,376.1,372.7,376.0,32361.0
2023-08-18 12:00:00,375.87,376.58,375.37,376.16,18277.0,375.87,376.58,375.37,376.16,18277.0
2023-08-18 12:30:00,376.09,378.19,376.09,377.83,13708.0,376.09,378.19,376.09,377.83,13708.0
2023-08-18 13:00:00,377.99,378.91,377.57,378.84,15277.0,377.99,378.91,377.57,378.84,15277.0
2023-08-18 13:30:00,379.03,379.57,378.48,379.5,9251.0,379.03,379.57,378.48,379.5,9251.0
2023-08-18 14:00:00,379.56,379.66,378.56,379.59,10602.0,379.56,379.66,378.56,379.59,10602.0
2023-08-18 14:30:00,379.42,381.38,379.22,380.76,51382.0,379.42,381.38,379.22,380.76,51382.0
2023-08-18 15:00:00,380.59,382.18,379.44,382.06,41329.0,380.59,382.18,379.44,382.06,41329.0
2023-08-18 15:30:00,382.11,382.65,381.02,381.31,90378.0,382.11,382.65,381.02,381.31,90378.0
2023-08-21 09:30:00,382.95,385.65,382.63,384.73,58714.0,382.95,385.65,382.63,384.73,58714.0
2023-08-21 10:00:00,384.4,384.58,382.81,382.91,26228.0,384.4,384.58,382.81,382.91,26228.0
2023-08-21 10:30:00,382.87,385.34,382.81,383.54,34549.0,382.87,385.34,382.81,383.54,34549.0
2023-08-21 11:00:00,383.59,384.87,383.29,384.26,20352.0,383.59,384.87,383.29,384.26,20352.0
2023-08-21 11:30:00,384.31,384.8,382.72,383.05,23033.0,384.31,384.8,382.72,383.05,23033.0
2023-08-21 12:00:00,382.89,383.38,381.67,383.02,34536.0,382.89,383.38,381.67,383.02,34536.0
2023-08-21 12:30:00,383.06,383.06,381.67,382.11,20870.0,383.06,383.06,381.67,382.11,20870.0
2023-08-21 13:00:00,382.19,383.6,381.34,382.65,24765.0,382.19,383.6,381.34,382.65,24765.0
2023-08-21 13:30:00,382.77,383.56,382.59,382.69,27041.0,382.77,383.56,382.59,382.69,27041.0
2023-08-21 14:00:00,382.67,384.13,382.6,383.93,22182.0,382.67,384.13,382.6,383.93,22182.0
2023-08-21 14:30:00,383.92,383.99,383.4,383.78,33067.0,383.92,383.99,383.4,383.78,33067.0
2023-08-21 15:00:00,383.8,384.67,383.62,383.65,28141.0,383.8,384.67,383.62,383.65,28141.0
2023-08-21 15:30:00,383.8,385.74,383.69,384.75,101989.0,383.8,385.74,383.69,384.75,101989.0
2023-08-22 09:30:00,380.6,380.6,373.54,376.94,148213.0,380.6,380.6,373.54,376.94,148213.0
2023-08-22 10:00:00,377.31,380.19,375.95,379.81,46015.0,377.31,380.19,375.95,379.81,46015.0
2023-08-22 10:30:00,379.72,381.33,376.54,380.71,48129.0,379.72,381.33,376.54,380.71,48129.0
2023-08-22 11:00:00,380.97,381.53,378.29,379.66,58716.0,380.97,381.53,378.29,379.66,58716.0
2023-08-22 11:30:00,379.66,380.97,379.53,379.84,23044.0,379.66,380.97,379.53,379.84,23044.0
2023-08-22 12:00:00,379.96,379.96,377.2,378.11,26093.0,379.96,379.96,377.2,378.11,26093.0
2023-08-22 12:30:00,378.16,379.5,377.17,377.34,19876.0,378.16,379.5,377.17,377.34,19876.0
2023-08-22 13:00:00,377.51,378.04,377.0,377.77,18151.0,377.51,378.04,377.0,377.77,18151.0
2023-08-22 13:30:00,377.95,378.3,377.21,377.95,11601.0,377.95,378.3,377.21,377.95,11601.0
2023-08-22 14:00:00,377.88,379.27,377.78,379.23,19211.0,377.88,379.27,377.78,379.23,19211.0
2023-08-22 14:30:00,379.37,379.79,378.5,379.1,18505.0,379.37,379.79,378.5,379.1,18505.0
2023-08-22 15:00:00,379.11,380.38,378.83,379.3,31034.0,379.11,380.38,378.83,379.3,31034.0
2023-08-22 15:30:00,379.15,379.67,378.35,379.56,75420.0,379.15,379.67,378.35,379.56,75420.0
2023-08-23 09:30:00,374.72,375.99,369.5,374.26,189169.0,374.72,375.99,369.5,374.26,189169.0
2023-08-23 10:00:00,374.24,374.67,369.69,370.37,78665.0,374.24,374.67,369.69,370.37,78665.0
2023-08-23 10:30:00,370.24,372.75,368.83,372.15,89306.0,370.24,372.75,368.83,372.15,89306.0
2023-08-23 11:00:00,372.16,373.58,371.26,373.58,54453.0,372.16,373.58,371.26,373.58,54453.0
2023-08-23 11:30:00,373.6,374.33,372.76,373.48,36727.0,373.6,374.33,372.76,373.48,36727.0
2023-08-23 12:00:00,373.44,374.39,372.39,373.98,22527.0,373.44,374.39,372.39,373.98,22527.0
2023-08-23 12:30:00,373.92,376.0,373.62,375.09,33834.0,373.92,376.0,373.62,375.09,33834.0
2023-08-23 13:00:00,375.1,376.24,374.86,376.22,17924.0,375.1,376.24,374.86,376.22,17924.0
2023-08-23 13:30:00,376.34,376.63,375.37,376.2,14855.0,376.34,376.63,375.37,376.2,14855.0
2023-08-23 14:00:00,376.2,377.67,376.01,377.49,22609.0,376.2,377.67,376.01,377.49,22609.0
2023-08-23 14:30:00,377.56,378.84,377.29,378.36,23897.0,377.56,378.84,377.29,378.36,23897.0
2023-08-23 15:00:00,378.16,378.48,377.34,378.47,29134.0,378.16,378.48,377.34,378.47,29134.0
2023-08-23 15:30:00,378.46,379.33,377.17,377.7,80153.0,378.46,379.33,377.17,377.7,80153.0
2023-08-24 09:30:00,379.29,379.41,373.33,374.36,68668.0,379.29,379.41,373.33,374.36,68668.0
2023-08-24 10:00:00,374.5,374.6,369.29,369.44,60199.0,374.5,374.6,369.29,369.44,60199.0
2023-08-24 10:30:00,369.42,369.7,367.3,368.26,111871.0,369.42,369.7,367.3,368.26,111871.0
2023-08-24 11:00:00,368.04,368.13,365.19,366.59,87880.0,368.04,368.13,365.19,366.59,87880.0
2023-08-24 11:30:00,366.41,366.62,363.32,363.68,120631.0,366.41,366.62,363.32,363.68,120631.0
2023-08-24 12:00:00,363.57,364.91,363.41,363.88,59896.0,363.57,364.91,363.41,363.88,59896.0
2023-08-24 12:30:00,363.78,364.02,361.02,361.5,82072.0,363.78,364.02,361.02,361.5,82072.0
2023-08-24 13:00:00,361.61,362.68,361.38,362.32,79043.0,361.61,362.68,361.38,362.32,79043.0
2023-08-24 13:30:00,362.2,363.93,362.09,363.01,67031.0,362.2,363.93,362.09,363.01,67031.0
2023-08-24 14:00:00,363.19,363.87,361.32,361.33,65141.0,363.19,363.87,361.32,361.33,65141.0
2023-08-24 14:30:00,361.4,362.95,361.12,362.83,87444.0,361.4,362.95,361.12,362.83,87444.0
2023-08-24 15:00:00,362.91,363.97,361.96,363.42,100291.0,362.91,363.97,361.96,363.42,100291.0
2023-08-24 15:30:00,363.45,363.67,359.81,360.22,284120.0,363.45,363.67,359.81,360.22,284120.0
2023-08-25 09:30:00,362.06,364.5,360.45,363.93,56963.0,362.06,364.5,360.45,363.93,56963.0
2023-08-25 10:00:00,364.83,367.39,362.8,365.09,69457.0,364.83,367.39,362.8,365.09,69457.0
2023-08-25 10:30:00,364.81,364.97,362.0,362.67,39014.0,364.81,364.97,362.0,362.67,39014.0
2023-08-25 11:00:00,362.74,363.47,360.42,362.66,42757.0,362.74,363.47,360.42,362.66,42757.0
2023-08-25 11:30:00,362.47,363.25,361.17,361.28,38276.0,362.47,363.25,361.17,361.28,38276.0
2023-08-25 12:00:00,361.68,362.49,360.8,362.44,23945.0,361.68,362.49,360.8,362.44,23945.0
2023-08-25 12:30:00,362.56,362.78,360.8,361.53,27851.0,362.56,362.78,360.8,361.53,27851.0
2023-08-25 13:00:00,361.77,362.94,361.29,362.47,30234.0,361.77,362.94,361.29,362.47,30234.0
2023-08-25 13:30:00,362.31,362.48,361.6,362.19,19847.0,362.31,362.48,361.6,362.19,19847.0
2023-08-25 14:00:00,362.08,364.64,361.3,364.37,39802.0,362.08,364.64,361.3,364.37,39802.0
2023-08-25 14:30:00,364.22,364.69,363.43,364.59,26317.0,364.22,364.69,363.43,364.59,26317.0
2023-08-25 15:00:00,364.77,365.9,364.38,365.59,18796.0,364.77,365.9,364.38,365.59,18796.0
2023-08-25 15:30:00,365.36,366.09,364.48,365.49,120872.0,365.36,366.09,364.48,365.49,120872.0
2023-08-28 09:30:00,367.09,367.99,364.33,365.43,78312.0,367.09,367.99,364.33,365.43,78312.0
2023-08-28 10:00:00,365.44,366.57,364.42,365.55,69658.0,365.44,366.57,364.42,365.55,69658.0
2023-08-28 10:30:00,365.56,366.28,363.2,364.33,84950.0,365.56,366.28,363.2,364.33,84950.0
2023-08-28 11:00:00,364.25,366.43,363.62,365.94,54482.0,364.25,366.43,363.62,365.94,54482.0
2023-08-28 11:30:00,365.88,366.59,363.91,364.86,51622.0,365.88,366.59,363.91,364.86,51622.0
2023-08-28 12:00:00,364.69,364.96,363.83,364.58,22786.0,364.69,364.96,363.83,364.58,22786.0
2023-08-28 12:30:00,364.55,365.64,364.05,365.44,17468.0,364.55,365.64,364.05,365.44,17468.0
2023-08-28 13:00:00,365.61,366.35,365.44,365.65,23838.0,365.61,366.35,365.44,365.65,23838.0
2023-08-28 13:30:00,365.8,366.0,362.97,363.4,36793.0,365.8,366.0,362.97,363.4,36793.0
2023-08-28 14:00:00,363.5,364.39,363.35,363.65,30341.0,363.5,364.39,363.35,363.65,30341.0
2023-08-28 14:30:00,363.6,364.2,363.34,363.97,28045.0,363.6,364.2,363.34,363.97,28045.0
2023-08-28 15:00:00,363.87,365.09,363.63,364.21,23723.0,363.87,365.09,363.63,364.21,23723.0
2023-08-28 15:30:00,364.25,365.89,364.03,365.83,118778.0,364.25,365.89,364.03,365.83,118778.0
2023-08-29 09:30:00,365.01,366.09,363.34,364.83,77881.0,365.01,366.09,363.34,364.83,77881.0
2023-08-29 10:00:00,365.23,371.71,365.09,371.56,110165.0,365.23,371.71,365.09,371.56,110165.0
2023-08-29 10:30:00,371.62,374.3,371.22,373.74,93342.0,371.62,374.3,371.22,373.74,93342.0
2023-08-29 11:00:00,373.74,374.68,373.5,373.84,42123.0,373.74,374.68,373.5,373.84,42123.0
2023-08-29 11:30:00,373.92,375.87,373.92,375.35,43751.0,373.92,375.87,373.92,375.35,43751.0
2023-08-29 12:00:00,375.38,375.58,374.1,374.67,41476.0,375.38,375.58,374.1,374.67,41476.0
2023-08-29 12:30:00,374.7,375.14,373.08,374.68,41208.0,374.7,375.14,373.08,374.68,41208.0
2023-08-29 13:00:00,374.92,375.73,374.58,375.0,23135.0,374.92,375.73,374.58,375.0,23135.0
2023-08-29 13:30:00,375.0,375.01,373.64,374.1,20482.0,375.0,375.01,373.64,374.1,20482.0
2023-08-29 14:00:00,374.21,374.48,373.43,374.13,20575.0,374.21,374.48,373.43,374.13,20575.0
2023-08-29 14:30:00,374.17,374.69,373.62,373.62,18108.0,374.17,374.69,373.62,373.62,18108.0
2023-08-29 15:00:00,373.78,374.87,373.33,374.86,33080.0,373.78,374.87,373.33,374.86,33080.0
2023-08-29 15:30:00,374.85,375.02,373.83,374.8,140793.0,374.85,375.02,373.83,374.8,140793.0
2023-08-30 09:30:00,378.31,379.0,373.5,375.31,78066.0,378.31,379.0,373.5,375.31,78066.0
2023-08-30 10:00:00,375.08,377.6,374.18,374.99,51086.0,375.08,377.6,374.18,374.99,51086.0
2023-08-30 10:30:00,374.93,376.9,374.6,376.75,28076.0,374.93,376.9,374.6,376.75,28076.0
2023-08-30 11:00:00,376.68,378.61,376.4,378.03,38353.0,376.68,378.61,376.4,378.03,38353.0
2023-08-30 11:30:00,377.96,378.77,377.96,378.73,25418.0,377.96,378.77,377.96,378.73,25418.0
2023-08-30 12:00:00,378.64,378.94,377.04,377.16,43675.0,378.64,378.94,377.04,377.16,43675.0
2023-08-30 12:30:00,377.35,377.99,376.21,376.56,26727.0,377.35,377.99,376.21,376.56,26727.0
2023-08-30 13:00:00,376.63,376.63,375.91,376.46,20289.0,376.63,376.63,375.91,376.46,20289.0
2023-08-30 13:30:00,376.47,377.05,376.13,376.79,17169.0,376.47,377.05,376.13,376.79,17169.0
2023-08-30 14:00:00,376.71,376.99,375.88,376.48,25828.0,376.71,376.99,375.88,376.48,25828.0
2023-08-30 14:30:00,376.46,377.38,376.45,376.94,32780.0,376.46,377.38,376.45,376.94,32780.0
2023-08-30 15:00:00,377.05,378.46,376.86,377.22,28444.0,377.05,378.46,376.86,377.22,28444.0
2023-08-30 15:30:00,377.22,377.76,376.0,376.91,163805.0,377.22,377.76,376.0,376.91,163805.0
2023-08-31 09:30:00,379.27,382.0,378.5,381.37,105916.0,379.27,382.0,378.5,381.37,105916.0
2023-08-31 10:00:00,381.24,382.89,379.34,381.5,100456.0,381.24,382.89,379.34,381.5,100456.0
2023-08-31 10:30:00,381.72,382.86,379.88,381.27,80443.0,381.72,382.86,379.88,381.27,80443.0
2023-08-31 11:00:00,381.26,381.64,379.55,380.19,57952.0,381.26,381.64,379.55,380.19,57952.0
2023-08-31 11:30:00,380.15,381.2,379.78,380.6,49405.0,380.15,381.2,379.78,380.6,49405.0
2023-08-31 12:00:00,380.68,381.74,380.56,381.29,61231.0,380.68,381.74,380.56,381.29,61231.0
2023-08-31 12:30:00,381.27,381.36,379.55,380.19,66641.0,381.27,381.36,379.55,380.19,66641.0
2023-08-31 13:00:00,380.08,381.64,379.57,380.98,65368.0,380.08,381.64,379.57,380.98,65368.0
2023-08-31 13:30:00,381.1,381.27,379.85,380.68,53913.0,381.1,381.27,379.85,380.68,53913.0
2023-08-31 14:00:00,380.6,381.85,380.1,381.52,68741.0,380.6,381.85,380.1,381.52,68741.0
2023-08-31 14:30:00,381.56,382.42,381.05,381.69,113735.0,381.56,382.42,381.05,381.69,113735.0
2023-08-31 15:00:00,381.55,382.28,381.11,382.14,93927.0,381.55,382.28,381.11,382.14,93927.0
2023-08-31 15:30:00,382.14,382.78,380.29,381.22,399299.0,382.14,382.78,380.29,381.22,399299.0
2023-09-01 09:30:00,393.0,393.9,385.11,391.86,692579.0,393.0,393.9,385.11,391.86,692579.0
2023-09-01 10:00:00,392.06,401.53,390.25,399.68,531434.0,392.06,401.53,390.25,399.68,531434.0
2023-09-01 10:30:00,399.62,400.09,396.5,397.87,209398.0,399.62,400.09,396.5,397.87,209398.0
2023-09-01 11:00:00,397.96,398.49,395.5,397.02,139064.0,397.96,398.49,395.5,397.02,139064.0
2023-09-01 11:30:00,397.02,400.38,395.62,400.25,216796.0,397.02,400.38,395.62,400.25,216796.0
2023-09-01 12:00:00,400.31,402.94,399.92,402.2,276770.0,400.31,402.94,399.92,402.2,276770.0
2023-09-01 12:30:00,402.34,403.9,400.59,403.24,143659.0,402.34,403.9,400.59,403.24,143659.0
2023-09-01 13:00:00,403.16,404.14,399.75,400.0,133287.0,403.16,404.14,399.75,400.0,133287.0
2023-09-01 13:30:00,400.17,403.94,400.03,403.28,130129.0,400.17,403.94,400.03,403.28,130129.0
2023-09-01 14:00:00,403.54,404.33,402.0,402.42,111532.0,403.54,404.33,402.0,402.42,111532.0
2023-09-01 14:30:00,402.42,405.28,402.15,405.28,115610.0,402.42,405.28,402.15,405.28,115610.0
2023-09-01 15:00:00,405.38,406.75,404.1,404.72,234223.0,405.38,406.75,404.1,404.72,234223.0
2023-09-01 15:30:00,404.83,405.18,403.51,403.94,414002.0,404.83,405.18,403.51,403.94,414002.0
2023-09-05 09:30:00,399.51,406.75,399.0,399.75,230523.0,399.51,406.75,399.0,399.75,230523.0
2023-09-05 10:00:00,399.78,401.61,397.28,400.53,144283.0,399.78,401.61,397.28,400.53,144283.0
2023-09-05 10:30:00,400.53,403.42,400.0,403.02,89288.0,400.53,403.42,400.0,403.02,89288.0
2023-09-05 11:00:00,403.01,405.92,403.01,405.47,59652.0,403.01,405.92,403.01,405.47,59652.0
2023-09-05 11:30:00,405.41,406.94,405.33,405.51,59776.0,405.41,406.94,405.33,405.51,59776.0
2023-09-05 12:00:00,405.62,405.62,402.82,403.42,52539.0,405.62,405.62,402.82,403.42,52539.0
2023-09-05 12:30:00,403.56,404.78,402.08,402.27,42606.0,403.56,404.78,402.08,402.27,42606.0
2023-09-05 13:00:00,402.38,403.15,402.13,402.18,23881.0,402.38,403.15,402.13,402.18,23881.0
2023-09-05 13:30:00,402.27,403.52,401.32,402.1,51218.0,402.27,403.52,401.32,402.1,51218.0
2023-09-05 14:00:00,402.13,403.8,402.07,403.29,40756.0,402.13,403.8,402.07,403.29,40756.0
2023-09-05 14:30:00,403.4,403.58,402.34,402.89,31013.0,403.4,403.58,402.34,402.89,31013.0
2023-09-05 15:00:00,402.74,402.85,401.5,401.5,34129.0,402.74,402.85,401.5,401.5,34129.0
2023-09-05 15:30:00,401.6,402.19,401.13,401.8,175618.0,401.6,402.19,401.13,401.8,175618.0
2023-09-06 09:30:00,400.71,404.47,400.07,403.71,90172.0,400.71,404.47,400.07,403.71,90172.0
2023-09-06 10:00:00,402.67,402.92,399.2,399.67,53955.0,402.67,402.92,399.2,399.67,53955.0
2023-09-06 10:30:00,399.37,400.08,397.87,398.1,29967.0,399.37,400.08,397.87,398.1,29967.0
2023-09-06 11:00:00,398.0,399.4,396.8,398.8,52425.0,398.0,399.4,396.8,398.8,52425.0
2023-09-06 11:30:00,398.94,399.73,398.21,398.97,32833.0,398.94,399.73,398.21,398.97,32833.0
2023-09-06 12:00:00,399.05,399.93,397.91,398.21,21651.0,399.05,399.93,397.91,398.21,21651.0
2023-09-06 12:30:00,398.07,398.45,397.33,397.82,18300.0,398.07,398.45,397.33,397.82,18300.0
2023-09-06 13:00:00,397.81,398.67,397.61,397.61,14806.0,397.81,398.67,397.61,397.61,14806.0
2023-09-06 13:30:00,397.64,398.28,397.04,397.53,21053.0,397.64,398.28,397.04,397.53,21053.0
2023-09-06 14:00:00,397.38,398.16,396.94,397.58,18760.0,397.38,398.16,396.94,397.58,18760.0
2023-09-06 14:30:00,397.69,398.64,397.68,397.88,20835.0,397.69,398.64,397.68,397.88,20835.0
2023-09-06 15:00:00,397.91,398.12,396.76,397.03,23451.0,397.91,398.12,396.76,397.03,23451.0
2023-09-06 15:30:00,396.98,399.4,396.96,399.19,114590.0,396.98,399.4,396.96,399.19,114590.0
2023-09-07 09:30:00,397.52,400.84,397.12,398.22,51388.0,397.52,400.84,397.12,398.22,51388.0
2023-09-07 10:00:00,398.28,398.82,396.01,397.45,28294.0,398.28,398.82,396.01,397.45,28294.0
2023-09-07 10:30:00,397.39,398.68,396.27,398.44,32619.0,397.39,398.68,396.27,398.44,32619.0
2023-09-07 11:00:00,398.62,400.08,398.14,398.83,27666.0,398.62,400.08,398.14,398.83,27666.0
2023-09-07 11:30:00,398.97,399.71,397.6,397.76,32134.0,398.97,399.71,397.6,397.76,32134.0
2023-09-07 12:00:00,397.8,398.85,397.5,397.52,21045.0,397.8,398.85,397.5,397.52,21045.0
2023-09-07 12:30:00,397.74,398.12,396.48,396.51,15335.0,397.74,398.12,396.48,396.51,15335.0
2023-09-07 13:00:00,396.51,397.08,396.18,396.89,8807.0,396.51,397.08,396.18,396.89,8807.0
2023-09-07 13:30:00,396.74,397.15,396.39,397.13,13796.0,396.74,397.15,396.39,397.13,13796.0
2023-09-07 14:00:00,396.92,397.4,396.84,397.11,9738.0,396.92,397.4,396.84,397.11,9738.0
2023-09-07 14:30:00,397.08,398.78,397.06,398.01,64584.0,397.08,398.78,397.06,398.01,64584.0
2023-09-07 15:00:00,398.03,399.47,398.03,398.75,34909.0,398.03,399.47,398.03,398.75,34909.0
2023-09-07 15:30:00,398.74,399.52,397.93,398.88,94986.0,398.74,399.52,397.93,398.88,94986.0
2023-09-08 09:30:00,401.05,401.38,397.38,398.05,23735.0,401.05,401.38,397.38,398.05,23735.0
2023-09-08 10:00:00,397.97,399.51,397.24,397.92,32908.0,397.97,399.51,397.24,397.92,32908.0
2023-09-08 10:30:00,398.18,398.18,396.02,396.02,34966.0,398.18,398.18,396.02,396.02,34966.0
2023-09-08 11:00:00,396.03,397.77,395.62,397.61,22033.0,396.03,397.77,395.62,397.61,22033.0
2023-09-08 11:30:00,397.62,398.23,396.73,396.74,13084.0,397.62,398.23,396.73,396.74,13084.0
2023-09-08 12:00:00,396.7,397.37,396.27,396.94,19921.0,396.7,397.37,396.27,396.94,19921.0
2023-09-08 12:30:00,396.92,397.2,396.11,396.43,11725.0,396.92,397.2,396.11,396.43,11725.0
2023-09-08 13:00:00,396.43,397.49,395.66,396.75,14932.0,396.43,397.49,395.66,396.75,14932.0
2023-09-08 13:30:00,397.19,397.43,396.67,396.83,12952.0,397.19,397.43,396.67,396.83,12952.0
2023-09-08 14:00:00,396.99,397.28,396.14,396.66,16232.0,396.99,397.28,396.14,396.66,16232.0
2023-09-08 14:30:00,396.73,397.49,396.52,397.0,16101.0,396.73,397.49,396.52,397.0,16101.0
2023-09-08 15:00:00,396.91,397.07,395.91,397.07,23867.0,396.91,397.07,395.91,397.07,23867.0
2023-09-08 15:30:00,397.06,397.19,395.51,396.37,97324.0,397.06,397.19,395.51,396.37,97324.0
2023-09-11 09:30:00,396.36,398.0,394.85,394.89,29824.0,396.36,398.0,394.85,394.89,29824.0
2023-09-11 10:00:00,394.89,395.56,393.97,394.19,20287.0,394.89,395.56,393.97,394.19,20287.0
2023-09-11 10:30:00,394.19,395.44,393.51,394.25,23101.0,394.19,395.44,393.51,394.25,23101.0
2023-09-11 11:00:00,394.22,395.6,394.03,395.32,29880.0,394.22,395.6,394.03,395.32,29880.0
2023-09-11 11:30:00,395.0,395.08,392.77,394.05,19112.0,395.0,395.08,392.77,394.05,19112.0
2023-09-11 12:00:00,393.94,395.87,393.66,395.78,17075.0,393.94,395.87,393.66,395.78,17075.0
2023-09-11 12:30:00,395.98,397.49,395.7,397.32,33760.0,395.98,397.49,395.7,397.32,33760.0
2023-09-11 13:00:00,397.02,397.84,396.88,397.73,18531.0,397.02,397.84,396.88,397.73,18531.0
2023-09-11 13:30:00,397.83,398.3,396.98,397.24,23152.0,397.83,398.3,396.98,397.24,23152.0
2023-09-11 14:00:00,397.44,398.27,397.08,398.06,12177.0,397.44,398.27,397.08,398.06,12177.0
2023-09-11 14:30:00,397.84,399.31,397.45,398.78,35014.0,397.84,399.31,397.45,398.78,35014.0
2023-09-11 15:00:00,398.65,399.1,398.09,398.75,27770.0,398.65,399.1,398.09,398.75,27770.0
2023-09-11 15:30:00,398.62,398.69,396.72,397.53,83926.0,398.62,398.69,396.72,397.53,83926.0
2023-09-12 09:30:00,396.11,400.43,395.15,400.0,46194.0,396.11,400.43,395.15,400.0,46194.0
2023-09-12 10:00:00,399.83,400.1,397.55,397.76,33184.0,399.83,400.1,397.55,397.76,33184.0
2023-09-12 10:30:00,397.55,398.09,395.01,395.03,30157.0,397.55,398.09,395.01,395.03,30157.0
2023-09-12 11:00:00,395.27,395.94,394.22,394.76,20692.0,395.27,395.94,394.22,394.76,20692.0
2023-09-12 11:30:00,394.73,395.24,394.18,394.35,17943.0,394.73,395.24,394.18,394.35,17943.0
2023-09-12 12:00:00,394.64,395.18,394.1,394.39,13231.0,394.64,395.18,394.1,394.39,13231.0
2023-09-12 12:30:00,394.36,394.99,393.6,394.34,18260.0,394.36,394.99,393.6,394.34,18260.0
2023-09-12 13:00:00,394.48,394.48,393.16,393.74,16971.0,394.48,394.48,393.16,393.74,16971.0
2023-09-12 13:30:00,393.8,394.13,392.44,393.83,24014.0,393.8,394.13,392.44,393.83,24014.0
2023-09-12 14:00:00,393.77,393.77,393.01,393.37,19008.0,393.77,393.77,393.01,393.37,19008.0
2023-09-12 14:30:00,393.29,394.19,391.55,391.6,27464.0,393.29,394.19,391.55,391.6,27464.0
2023-09-12 15:00:00,391.56,391.56,388.2,388.42,53686.0,391.56,391.56,388.2,388.42,53686.0
2023-09-12 15:30:00,388.43,389.02,387.18,388.12,152764.0,388.43,389.02,387.18,388.12,152764.0
2023-09-13 09:30:00,386.97,388.15,385.56,387.06,37423.0,386.97,388.15,385.56,387.06,37423.0
2023-09-13 10:00:00,387.06,389.24,385.86,389.21,44049.0,387.06,389.24,385.86,389.21,44049.0
2023-09-13 10:30:00,389.1,389.95,388.86,389.37,27159.0,389.1,389.95,388.86,389.37,27159.0
2023-09-13 11:00:00,389.38,390.78,389.38,389.55,18695.0,389.38,390.78,389.38,389.55,18695.0
2023-09-13 11:30:00,389.64,391.04,389.51,390.95,28122.0,389.64,391.04,389.51,390.95,28122.0
2023-09-13 12:00:00,391.2,392.25,391.0,392.17,28315.0,391.2,392.25,391.0,392.17,28315.0
2023-09-13 12:30:00,392.29,392.99,390.81,392.06,32013.0,392.29,392.99,390.81,392.06,32013.0
2023-09-13 13:00:00,392.06,392.5,391.67,391.97,16119.0,392.06,392.5,391.67,391.97,16119.0
2023-09-13 13:30:00,392.06,392.57,391.74,391.89,17124.0,392.06,392.57,391.74,391.89,17124.0
2023-09-13 14:00:00,392.0,392.0,390.3,390.68,31441.0,392.0,392.0,390.3,390.68,31441.0
2023-09-13 14:30:00,390.57,390.84,389.56,389.74,19572.0,390.57,390.84,389.56,389.74,19572.0
2023-09-13 15:00:00,389.73,389.98,388.63,389.91,27664.0,389.73,389.98,388.63,389.91,27664.0
2023-09-13 15:30:00,390.05,390.14,388.5,389.01,87074.0,390.05,390.14,388.5,389.01,87074.0
2023-09-14 09:30:00,394.18,394.18,387.82,388.63,61636.0,394.18,394.18,387.82,388.63,61636.0
2023-09-14 10:00:00,388.83,389.03,386.53,387.35,45202.0,388.83,389.03,386.53,387.35,45202.0
2023-09-14 10:30:00,387.39,389.79,386.99,389.02,30596.0,387.39,389.79,386.99,389.02,30596.0
2023-09-14 11:00:00,388.93,389.49,387.47,387.59,34513.0,388.93,389.49,387.47,387.59,34513.0
2023-09-14 11:30:00,388.37,388.37,384.31,387.62,38494.0,388.37,388.37,384.31,387.62,38494.0
2023-09-14 12:00:00,387.44,389.58,387.44,388.41,29271.0,387.44,389.58,387.44,388.41,29271.0
2023-09-14 12:30:00,388.22,389.63,387.78,389.26,11245.0,388.22,389.63,387.78,389.26,11245.0
2023-09-14 13:00:00,389.0,389.27,388.27,388.92,14317.0,389.0,389.27,388.27,388.92,14317.0
2023-09-14 13:30:00,388.81,389.42,387.59,388.11,27705.0,388.81,389.42,387.59,388.11,27705.0
2023-09-14 14:00:00,387.96,389.27,387.95,389.15,31005.0,387.96,389.27,387.95,389.15,31005.0
2023-09-14 14:30:00,389.35,389.94,388.83,389.68,14616.0,389.35,389.94,388.83,389.68,14616.0
2023-09-14 15:00:00,389.9,390.69,389.27,389.65,25307.0,389.9,390.69,389.27,389.65,25307.0
2023-09-14 15:30:00,389.6,389.97,388.52,388.74,81413.0,389.6,389.97,388.52,388.74,81413.0
2023-09-15 09:30:00,388.9,388.95,385.27,385.96,155177.0,388.9,388.95,385.27,385.96,155177.0
2023-09-15 10:00:00,385.95,388.45,385.66,387.29,32958.0,385.95,388.45,385.66,387.29,32958.0
2023-09-15 10:30:00,387.25,387.35,384.36,384.59,21176.0,387.25,387.35,384.36,384.59,21176.0
2023-09-15 11:00:00,384.58,385.71,384.01,384.47,26330.0,384.58,385.71,384.01,384.47,26330.0
2023-09-15 11:30:00,384.5,385.92,383.67,385.06,45764.0,384.5,385.92,383.67,385.06,45764.0
2023-09-15 12:00:00,385.28,385.86,384.87,385.54,20251.0,385.28,385.86,384.87,385.54,20251.0
2023-09-15 12:30:00,385.61,386.7,385.61,386.55,12916.0,385.61,386.7,385.61,386.55,12916.0
2023-09-15 13:00:00,386.73,387.27,385.34,387.24,35308.0,386.73,387.27,385.34,387.24,35308.0
2023-09-15 13:30:00,387.0,387.78,386.4,386.62,30691.0,387.0,387.78,386.4,386.62,30691.0
2023-09-15 14:00:00,386.62,387.53,386.54,386.92,21900.0,386.62,387.53,386.54,386.92,21900.0
2023-09-15 14:30:00,387.2,388.15,386.99,388.02,16248.0,387.2,388.15,386.99,388.02,16248.0
2023-09-15 15:00:00,387.85,388.72,387.64,388.52,27280.0,387.85,388.72,387.64,388.52,27280.0
2023-09-15 15:30:00,388.64,390.0,387.9,389.8,150119.0,388.64,390.0,387.9,389.8,150119.0
2023-09-18 09:30:00,391.7,391.99,389.29,389.38,71492.0,391.7,391.99,389.29,389.38,71492.0
2023-09-18 10:00:00,389.59,390.14,388.44,389.63,37684.0,389.59,390.14,388.44,389.63,37684.0
2023-09-18 10:30:00,389.63,389.7,388.36,388.85,24550.0,389.63,389.7,388.36,388.85,24550.0
2023-09-18 11:00:00,388.88,389.0,387.61,387.94,28109.0,388.88,389.0,387.61,387.94,28109.0
2023-09-18 11:30:00,387.88,388.29,387.09,387.19,40099.0,387.88,388.29,387.09,387.19,40099.0
2023-09-18 12:00:00,387.26,387.31,386.47,386.49,19807.0,387.26,387.31,386.47,386.49,19807.0
2023-09-18 12:30:00,386.5,386.93,384.66,384.77,36397.0,386.5,386.93,384.66,384.77,36397.0
2023-09-18 13:00:00,384.85,385.31,383.37,383.96,27720.0,384.85,385.31,383.37,383.96,27720.0
2023-09-18 13:30:00,383.97,384.4,383.63,384.24,21876.0,383.97,384.4,383.63,384.24,21876.0
2023-09-18 14:00:00,384.24,385.02,383.52,383.83,17867.0,384.24,385.02,383.52,383.83,17867.0
2023-09-18 14:30:00,383.85,384.04,382.72,383.36,31132.0,383.85,384.04,382.72,383.36,31132.0
2023-09-18 15:00:00,383.18,383.61,382.79,383.45,37138.0,383.18,383.61,382.79,383.45,37138.0
2023-09-18 15:30:00,383.43,383.93,381.68,382.81,105506.0,383.43,383.93,381.68,382.81,105506.0
2023-09-19 09:30:00,382.25,383.9,381.48,381.48,46121.0,382.25,383.9,381.48,381.48,46121.0
2023-09-19 10:00:00,381.3,382.87,379.42,382.8,36635.0,381.3,382.87,379.42,382.8,36635.0
2023-09-19 10:30:00,382.92,382.96,381.5,381.55,20657.0,382.92,382.96,381.5,381.55,20657.0
2023-09-19 11:00:00,381.73,383.94,381.47,383.7,20767.0,381.73,383.94,381.47,383.7,20767.0
2023-09-19 11:30:00,383.74,384.56,382.98,383.88,22243.0,383.74,384.56,382.98,383.88,22243.0
2023-09-19 12:00:00,383.65,384.42,383.25,383.38,15645.0,383.65,384.42,383.25,383.38,15645.0
2023-09-19 12:30:00,383.39,384.4,382.69,384.4,14625.0,383.39,384.4,382.69,384.4,14625.0
2023-09-19 13:00:00,384.27,384.59,383.93,384.13,15377.0,384.27,384.59,383.93,384.13,15377.0
2023-09-19 13:30:00,384.13,384.62,383.69,384.36,21670.0,384.13,384.62,383.69,384.36,21670.0
2023-09-19 14:00:00,384.37,384.86,383.82,384.57,10402.0,384.37,384.86,383.82,384.57,10402.0
2023-09-19 14:30:00,384.64,385.49,384.59,384.96,14199.0,384.64,385.49,384.59,384.96,14199.0
2023-09-19 15:00:00,384.9,386.44,384.76,386.2,24399.0,384.9,386.44,384.76,386.2,24399.0
2023-09-19 15:30:00,386.09,386.24,384.22,384.32,101773.0,386.09,386.24,384.22,384.32,101773.0
2023-09-20 09:30:00,389.15,395.41,387.88,393.74,117825.0,389.15,395.41,387.88,393.74,117825.0
2023-09-20 10:00:00,393.83,395.2,392.02,393.42,102639.0,393.83,395.2,392.02,393.42,102639.0
2023-09-20 10:30:00,393.52,394.54,392.29,392.43,45011.0,393.52,394.54,392.29,392.43,45011.0
2023-09-20 11:00:00,392.36,393.5,392.35,393.18,26945.0,392.36,393.5,392.35,393.18,26945.0
2023-09-20 11:30:00,393.21,395.82,393.21,395.56,43590.0,393.21,395.82,393.21,395.56,43590.0
2023-09-20 12:00:00,395.54,397.85,395.38,396.84,110587.0,395.54,397.85,395.38,396.84,110587.0
2023-09-20 12:30:00,396.74,397.96,396.16,397.46,64216.0,396.74,397.96,396.16,397.46,64216.0
2023-09-20 13:00:00,397.44,397.99,396.59,396.73,25392.0,397.44,397.99,396.59,396.73,25392.0
2023-09-20 13:30:00,397.01,397.64,396.01,397.3,30715.0,397.01,397.64,396.01,397.3,30715.0
2023-09-20 14:00:00,397.12,397.28,395.5,396.45,48042.0,397.12,397.28,395.5,396.45,48042.0
2023-09-20 14:30:00,396.57,397.3,395.14,395.43,37302.0,396.57,397.3,395.14,395.43,37302.0
2023-09-20 15:00:00,395.16,395.74,394.31,394.87,41865.0,395.16,395.74,394.31,394.87,41865.0
2023-09-20 15:30:00,394.9,395.16,391.58,391.87,114831.0,394.9,395.16,391.58,391.87,114831.0
2023-09-21 09:30:00,387.44,389.95,385.72,387.06,126615.0,387.44,389.95,385.72,387.06,126615.0
2023-09-21 10:00:00,387.06,387.79,383.86,387.61,88993.0,387.06,387.79,383.86,387.61,88993.0
2023-09-21 10:30:00,387.49,389.68,387.25,389.31,98502.0,387.49,389.68,387.25,389.31,98502.0
2023-09-21 11:00:00,389.44,390.48,388.48,389.11,153501.0,389.44,390.48,388.48,389.11,153501.0
2023-09-21 11:30:00,389.05,389.76,387.26,387.99,40817.0,389.05,389.76,387.26,387.99,40817.0
2023-09-21 12:00:00,387.86,388.65,387.68,387.77,17569.0,387.86,388.65,387.68,387.77,17569.0
2023-09-21 12:30:00,387.8,390.0,387.67,388.98,72771.0,387.8,390.0,387.67,388.98,72771.0
2023-09-21 13:00:00,389.05,390.48,388.78,389.37,38447.0,389.05,390.48,388.78,389.37,38447.0
2023-09-21 13:30:00,389.66,390.38,389.43,389.8,18516.0,389.66,390.38,389.43,389.8,18516.0
2023-09-21 14:00:00,389.71,389.85,388.07,388.48,18306.0,389.71,389.85,388.07,388.48,18306.0
2023-09-21 14:30:00,388.33,389.14,387.36,387.81,49417.0,388.33,389.14,387.36,387.81,49417.0
2023-09-21 15:00:00,387.81,388.6,385.21,385.42,48981.0,387.81,388.6,385.21,385.42,48981.0
2023-09-21 15:30:00,385.35,385.69,383.75,384.04,113113.0,385.35,385.69,383.75,384.04,113113.0
2023-09-22 09:30:00,387.21,391.49,386.4,387.63,77058.0,387.21,391.49,386.4,387.63,77058.0
2023-09-22 10:00:00,387.53,389.64,386.38,389.39,37926.0,387.53,389.64,386.38,389.39,37926.0
2023-09-22 10:30:00,389.43,391.71,389.31,391.45,26553.0,389.43,391.71,389.31,391.45,26553.0
2023-09-22 11:00:00,391.29,391.47,389.21,390.02,25408.0,391.29,391.47,389.21,390.02,25408.0
2023-09-22 11:30:00,389.93,390.53,389.29,390.17,16303.0,389.93,390.53,389.29,390.17,16303.0
2023-09-22 12:00:00,389.94,391.09,389.5,390.44,19699.0,389.94,391.09,389.5,390.44,19699.0
2023-09-22 12:30:00,390.59,390.89,389.69,389.8,17429.0,390.59,390.89,389.69,389.8,17429.0
2023-09-22 13:00:00,389.88,390.41,388.57,388.93,29799.0,389.88,390.41,388.57,388.93,29799.0
2023-09-22 13:30:00,388.95,389.1,387.73,388.19,19976.0,388.95,389.1,387.73,388.19,19976.0
2023-09-22 14:00:00,388.03,388.22,387.34,388.18,22947.0,388.03,388.22,387.34,388.18,22947.0
2023-09-22 14:30:00,388.18,388.48,387.78,388.05,18462.0,388.18,388.48,387.78,388.05,18462.0
2023-09-22 15:00:00,388.2,390.52,388.2,389.81,32845.0,388.2,390.52,388.2,389.81,32845.0
2023-09-22 15:30:00,389.77,390.0,387.48,388.06,92177.0,389.77,390.0,387.48,388.06,92177.0
2023-09-25 09:30:00,386.02,387.5,383.7,385.58,84786.0,386.02,387.5,383.7,385.58,84786.0
2023-09-25 10:00:00,385.5,385.7,383.03,383.65,53935.0,385.5,385.7,383.03,383.65,53935.0
2023-09-25 10:30:00,383.6,383.91,380.49,380.73,58263.0,383.6,383.91,380.49,380.73,58263.0
2023-09-25 11:00:00,380.75,381.01,378.11,378.71,77264.0,380.75,381.01,378.11,378.71,77264.0
2023-09-25 11:30:00,378.86,381.06,378.82,380.36,52909.0,378.86,381.06,378.82,380.36,52909.0
2023-09-25 12:00:00,380.51,380.56,379.29,380.49,27722.0,380.51,380.56,379.29,380.49,27722.0
2023-09-25 12:30:00,380.42,380.58,378.8,379.84,57434.0,380.42,380.58,378.8,379.84,57434.0
2023-09-25 13:00:00,379.84,382.03,379.83,381.25,44399.0,379.84,382.03,379.83,381.25,44399.0
2023-09-25 13:30:00,381.29,381.95,381.07,381.94,15693.0,381.29,381.95,381.07,381.94,15693.0
2023-09-25 14:00:00,381.79,384.08,381.79,383.41,43124.0,381.79,384.08,381.79,383.41,43124.0
2023-09-25 14:30:00,383.28,384.63,382.26,382.94,72640.0,383.28,384.63,382.26,382.94,72640.0
2023-09-25 15:00:00,382.87,384.61,381.95,383.7,180596.0,382.87,384.61,381.95,383.7,180596.0
2023-09-25 15:30:00,383.9,384.43,382.68,384.32,106455.0,383.9,384.43,382.68,384.32,106455.0
2023-09-26 09:30:00,380.94,382.5,378.81,379.92,36145.0,380.94,382.5,378.81,379.92,36145.0
2023-09-26 10:00:00,380.0,383.54,380.0,383.5,163666.0,380.0,383.54,380.0,383.5,163666.0
2023-09-26 10:30:00,383.46,384.72,382.6,384.37,57551.0,383.46,384.72,382.6,384.37,57551.0
2023-09-26 11:00:00,384.4,384.6,382.05,382.69,118050.0,384.4,384.6,382.05,382.69,118050.0
2023-09-26 11:30:00,383.0,383.0,380.3,380.82,88696.0,383.0,383.0,380.3,380.82,88696.0
2023-09-26 12:00:00,380.78,381.0,378.29,380.81,95221.0,380.78,381.0,378.29,380.81,95221.0
2023-09-26 12:30:00,380.88,382.39,380.61,381.72,24027.0,380.88,382.39,380.61,381.72,24027.0
2023-09-26 13:00:00,381.73,382.76,380.91,382.67,13840.0,381.73,382.76,380.91,382.67,13840.0
2023-09-26 13:30:00,382.67,382.9,381.35,382.5,19499.0,382.67,382.9,381.35,382.5,19499.0
2023-09-26 14:00:00,382.47,382.76,379.84,380.34,41500.0,382.47,382.76,379.84,380.34,41500.0
2023-09-26 14:30:00,380.15,380.83,379.9,380.0,37472.0,380.15,380.83,379.9,380.0,37472.0
2023-09-26 15:00:00,379.97,380.93,379.62,380.04,35015.0,379.97,380.93,379.62,380.04,35015.0
2023-09-26 15:30:00,380.02,380.92,379.64,380.84,93745.0,380.02,380.92,379.64,380.84,93745.0
2023-09-27 09:30:00,382.21,384.29,380.6,382.71,32719.0,382.21,384.29,380.6,382.71,32719.0
2023-09-27 10:00:00,382.94,383.44,381.67,383.24,24130.0,382.94,383.44,381.67,383.24,24130.0
2023-09-27 10:30:00,383.03,383.24,380.18,380.61,26546.0,383.03,383.24,380.18,380.61,26546.0
2023-09-27 11:00:00,380.46,381.09,379.73,380.73,11164.0,380.46,381.09,379.73,380.73,11164.0
2023-09-27 11:30:00,380.33,380.46,378.5,378.95,14512.0,380.33,380.46,378.5,378.95,14512.0
2023-09-27 12:00:00,378.78,378.87,377.66,378.38,16633.0,378.78,378.87,377.66,378.38,16633.0
2023-09-27 12:30:00,378.51,379.71,378.51,379.19,26902.0,378.51,379.71,378.51,379.19,26902.0
2023-09-27 13:00:00,379.23,379.7,377.43,377.63,18978.0,379.23,379.7,377.43,377.63,18978.0
2023-09-27 13:30:00,377.77,378.05,377.04,377.4,11213.0,377.77,378.05,377.04,377.4,11213.0
2023-09-27 14:00:00,377.42,378.5,377.14,378.46,16838.0,377.42,378.5,377.14,378.46,16838.0
2023-09-27 14:30:00,378.62,380.78,378.45,380.31,17083.0,378.62,380.78,378.45,380.31,17083.0
2023-09-27 15:00:00,380.35,382.02,380.08,380.54,37880.0,380.35,382.02,380.08,380.54,37880.0
2023-09-27 15:30:00,380.62,380.62,378.77,379.3,63963.0,380.62,380.62,378.77,379.3,63963.0
2023-09-28 09:30:00,381.55,381.78,375.62,378.59,65639.0,381.55,381.78,375.62,378.59,65639.0
2023-09-28 10:00:00,378.77,379.47,376.5,377.06,39716.0,378.77,379.47,376.5,377.06,39716.0
2023-09-28 10:30:00,376.97,378.53,375.97,378.19,21361.0,376.97,378.53,375.97,378.19,21361.0
2023-09-28 11:00:00,378.45,379.31,378.03,378.46,35597.0,378.45,379.31,378.03,378.46,35597.0
2023-09-28 11:30:00,378.59,382.15,378.59,381.67,41137.0,378.59,382.15,378.59,381.67,41137.0
2023-09-28 12:00:00,381.83,381.91,380.92,381.68,38646.0,381.83,381.91,380.92,381.68,38646.0
2023-09-28 12:30:00,381.68,381.68,380.24,381.4,32330.0,381.68,381.68,380.24,381.4,32330.0
2023-09-28 13:00:00,381.43,381.72,379.54,379.54,17606.0,381.43,381.72,379.54,379.54,17606.0
2023-09-28 13:30:00,379.39,380.04,378.87,379.47,22647.0,379.39,380.04,378.87,379.47,22647.0
2023-09-28 14:00:00,379.3,380.85,379.22,380.59,24357.0,379.3,380.85,379.22,380.59,24357.0
2023-09-28 14:30:00,380.6,380.8,377.61,378.3,65437.0,380.6,380.8,377.61,378.3,65437.0
2023-09-28 15:00:00,378.1,379.19,377.97,379.15,43023.0,378.1,379.19,377.97,379.15,43023.0
2023-09-28 15:30:00,379.16,379.59,377.91,378.97,134160.0,379.16,379.59,377.91,378.97,134160.0
2023-09-29 09:30:00,387.35,389.96,384.09,386.14,148065.0,387.35,389.96,384.09,386.14,148065.0
2023-09-29 10:00:00,386.12,386.4,382.2,383.46,60608.0,386.12,386.4,382.2,383.46,60608.0
2023-09-29 10:30:00,383.49,385.14,383.29,384.23,38340.0,383.49,385.14,383.29,384.23,38340.0
2023-09-29 11:00:00,384.27,384.97,382.53,382.54,32476.0,384.27,384.97,382.53,382.54,32476.0
2023-09-29 11:30:00,382.44,383.61,382.44,383.44,25764.0,382.44,383.61,382.44,383.44,25764.0
2023-09-29 12:00:00,383.44,386.67,383.27,386.19,28248.0,383.44,386.67,383.27,386.19,28248.0
2023-09-29 12:30:00,386.23,387.38,384.28,384.6,49503.0,386.23,387.38,384.28,384.6,49503.0
2023-09-29 13:00:00,384.44,384.82,383.16,383.31,41048.0,384.44,384.82,383.16,383.31,41048.0
2023-09-29 13:30:00,383.27,385.73,382.85,384.75,31477.0,383.27,385.73,382.85,384.75,31477.0
2023-09-29 14:00:00,384.59,385.23,383.6,384.13,25421.0,384.59,385.23,383.6,384.13,25421.0
2023-09-29 14:30:00,384.19,387.13,384.04,386.87,45374.0,384.19,387.13,384.04,386.87,45374.0
2023-09-29 15:00:00,386.8,387.25,384.93,385.12,40325.0,386.8,387.25,384.93,385.12,40325.0
2023-09-29 15:30:00,385.12,386.26,384.72,385.42,147666.0,385.12,386.26,384.72,385.42,147666.0
2023-10-02 09:30:00,384.6,386.22,381.43,382.93,44539.0,384.6,386.22,381.43,382.93,44539.0
2023-10-02 10:00:00,382.64,386.15,382.61,385.39,43670.0,382.64,386.15,382.61,385.39,43670.0
2023-10-02 10:30:00,384.92,385.9,384.02,385.23,22756.0,384.92,385.9,384.02,385.23,22756.0
2023-10-02 11:00:00,385.57,388.77,385.48,388.46,46613.0,385.57,388.77,385.48,388.46,46613.0
2023-10-02 11:30:00,388.5,388.87,385.33,385.67,33270.0,388.5,388.87,385.33,385.67,33270.0
2023-10-02 12:00:00,385.66,386.14,385.09,385.48,26652.0,385.66,386.14,385.09,385.48,26652.0
2023-10-02 12:30:00,385.19,385.5,384.11,384.4,16908.0,385.19,385.5,384.11,384.4,16908.0
2023-10-02 13:00:00,384.43,384.92,383.9,384.17,22633.0,384.43,384.92,383.9,384.17,22633.0
2023-10-02 13:30:00,384.16,384.2,382.84,382.87,20821.0,384.16,384.2,382.84,382.87,20821.0
2023-10-02 14:00:00,382.93,384.48,382.54,382.62,23180.0,382.93,384.48,382.54,382.62,23180.0
2023-10-02 14:30:00,382.64,382.9,381.5,381.96,30556.0,382.64,382.9,381.5,381.96,30556.0
2023-10-02 15:00:00,381.76,382.36,380.88,381.97,38011.0,381.76,382.36,380.88,381.97,38011.0
2023-10-02 15:30:00,381.98,383.5,381.46,382.74,146272.0,381.98,383.5,381.46,382.74,146272.0
2023-10-03 09:30:00,378.84,381.53,378.5,380.74,45128.0,378.84,381.53,378.5,380.74,45128.0
2023-10-03 10:00:00,380.44,380.45,371.19,371.5,116314.0,380.44,380.45,371.19,371.5,116314.0
2023-10-03 10:30:00,371.25,372.03,369.36,370.56,62543.0,371.25,372.03,369.36,370.56,62543.0
2023-10-03 11:00:00,370.31,370.56,368.29,368.67,59890.0,370.31,370.56,368.29,368.67,59890.0
2023-10-03 11:30:00,368.56,369.37,367.33,368.89,97248.0,368.56,369.37,367.33,368.89,97248.0
2023-10-03 12:00:00,368.9,371.37,368.88,370.82,76046.0,368.9,371.37,368.88,370.82,76046.0
2023-10-03 12:30:00,370.69,371.6,369.8,370.14,28997.0,370.69,371.6,369.8,370.14,28997.0
2023-10-03 13:00:00,370.1,370.54,367.85,368.59,34447.0,370.1,370.54,367.85,368.59,34447.0
2023-10-03 13:30:00,368.68,369.19,367.25,367.61,25997.0,368.68,369.19,367.25,367.61,25997.0
2023-10-03 14:00:00,367.51,367.68,366.86,367.55,27936.0,367.51,367.68,366.86,367.55,27936.0
2023-10-03 14:30:00,367.44,367.85,366.35,366.5,26566.0,367.44,367.85,366.35,366.5,26566.0
2023-10-03 15:00:00,366.44,366.97,365.73,365.91,49475.0,366.44,366.97,365.73,365.91,49475.0
2023-10-03 15:30:00,366.04,368.91,365.17,368.36,204497.0,366.04,368.91,365.17,368.36,204497.0
2023-10-04 09:30:00,367.76,371.66,367.18,367.81,48889.0,367.76,371.66,367.18,367.81,48889.0
2023-10-04 10:00:00,367.81,368.62,366.98,367.0,28485.0,367.81,368.62,366.98,367.0,28485.0
2023-10-04 10:30:00,367.11,370.31,367.11,369.13,26786.0,367.11,370.31,367.11,369.13,26786.0
2023-10-04 11:00:00,368.99,370.78,368.75,369.77,22554.0,368.99,370.78,368.75,369.77,22554.0
2023-10-04 11:30:00,369.77,372.0,369.45,371.45,43595.0,369.77,372.0,369.45,371.45,43595.0
2023-10-04 12:00:00,371.42,371.42,370.22,371.16,19412.0,371.42,371.42,370.22,371.16,19412.0
2023-10-04 12:30:00,371.43,371.78,369.92,370.3,21591.0,371.43,371.78,369.92,370.3,21591.0
2023-10-04 13:00:00,370.36,371.0,370.0,370.05,11120.0,370.36,371.0,370.0,370.05,11120.0
2023-10-04 13:30:00,369.86,370.64,369.23,369.6,18270.0,369.86,370.64,369.23,369.6,18270.0
2023-10-04 14:00:00,369.59,370.55,368.6,369.33,84810.0,369.59,370.55,368.6,369.33,84810.0
2023-10-04 14:30:00,369.4,369.76,368.54,369.76,18559.0,369.4,369.76,368.54,369.76,18559.0
2023-10-04 15:00:00,369.5,370.78,369.21,370.32,20981.0,369.5,370.78,369.21,370.32,20981.0
2023-10-04 15:30:00,370.44,371.34,369.9,370.11,107191.0,370.44,371.34,369.9,370.11,107191.0
2023-10-05 09:30:00,367.5,367.5,360.24,362.87,170472.0,367.5,367.5,360.24,362.87,170472.0
2023-10-05 10:00:00,362.75,363.78,360.8,362.48,52644.0,362.75,363.78,360.8,362.48,52644.0
2023-10-05 10:30:00,362.59,362.8,360.22,361.06,42412.0,362.59,362.8,360.22,361.06,42412.0
2023-10-05 11:00:00,361.09,362.62,360.58,361.81,88772.0,361.09,362.62,360.58,361.81,88772.0
2023-10-05 11:30:00,362.0,363.62,361.87,362.07,35297.0,362.0,363.62,361.87,362.07,35297.0
2023-10-05 12:00:00,362.31,364.76,362.22,364.66,26416.0,362.31,364.76,362.22,364.66,26416.0
2023-10-05 12:30:00,364.79,365.09,362.26,362.81,25955.0,364.79,365.09,362.26,362.81,25955.0
2023-10-05 13:00:00,362.96,363.0,361.74,362.28,20643.0,362.96,363.0,361.74,362.28,20643.0
2023-10-05 13:30:00,362.43,363.9,362.0,363.56,18583.0,362.43,363.9,362.0,363.56,18583.0
2023-10-05 14:00:00,363.64,364.1,363.17,363.38,18148.0,363.64,364.1,363.17,363.38,18148.0
2023-10-05 14:30:00,363.51,365.05,363.47,364.65,24166.0,363.51,365.05,363.47,364.65,24166.0
2023-10-05 15:00:00,364.75,364.77,362.2,362.4,29123.0,364.75,364.77,362.2,362.4,29123.0
2023-10-05 15:30:00,362.4,362.54,360.2,360.36,201654.0,362.4,362.54,360.2,360.36,201654.0
2023-10-06 09:30:00,359.46,360.95,354.66,358.61,163271.0,359.46,360.95,354.66,358.61,163271.0
2023-10-06 10:00:00,358.18,361.2,356.96,360.86,60715.0,358.18,361.2,356.96,360.86,60715.0
2023-10-06 10:30:00,360.9,363.32,360.72,363.23,86359.0,360.9,363.32,360.72,363.23,86359.0
2023-10-06 11:00:00,363.19,364.43,362.51,362.51,67655.0,363.19,364.43,362.51,362.51,67655.0
2023-10-06 11:30:00,362.8,365.54,362.7,365.24,38829.0,362.8,365.54,362.7,365.24,38829.0
2023-10-06 12:00:00,365.06,366.4,364.7,365.69,53049.0,365.06,366.4,364.7,365.69,53049.0
2023-10-06 12:30:00,365.61,365.72,364.23,364.84,39701.0,365.61,365.72,364.23,364.84,39701.0
2023-10-06 13:00:00,364.99,366.48,364.71,365.26,25783.0,364.99,366.48,364.71,365.26,25783.0
2023-10-06 13:30:00,365.37,366.03,364.57,365.65,18993.0,365.37,366.03,364.57,365.65,18993.0
2023-10-06 14:00:00,365.61,366.51,365.07,366.25,32061.0,365.61,366.51,365.07,366.25,32061.0
2023-10-06 14:30:00,366.24,367.54,366.06,366.54,28260.0,366.24,367.54,366.06,366.54,28260.0
2023-10-06 15:00:00,366.65,367.89,366.28,367.75,47786.0,366.65,367.89,366.28,367.75,47786.0
2023-10-06 15:30:00,367.83,368.78,366.43,367.53,253525.0,367.83,368.78,366.43,367.53,253525.0
2023-10-09 09:30:00,366.9,368.9,363.57,368.55,94802.0,366.9,368.9,363.57,368.55,94802.0
2023-10-09 10:00:00,368.79,370.15,367.97,368.91,56371.0,368.79,370.15,367.97,368.91,56371.0
2023-10-09 10:30:00,368.92,368.93,365.48,365.48,27872.0,368.92,368.93,365.48,365.48,27872.0
2023-10-09 11:00:00,365.44,367.34,365.2,367.25,28509.0,365.44,367.34,365.2,367.25,28509.0
2023-10-09 11:30:00,367.24,368.59,366.77,368.36,35251.0,367.24,368.59,366.77,368.36,35251.0
2023-10-09 12:00:00,368.39,369.28,368.19,368.45,26466.0,368.39,369.28,368.19,368.45,26466.0
2023-10-09 12:30:00,368.5,369.07,368.15,368.59,22347.0,368.5,369.07,368.15,368.59,22347.0
2023-10-09 13:00:00,368.82,369.55,368.36,369.4,15640.0,368.82,369.55,368.36,369.4,15640.0
2023-10-09 13:30:00,369.6,370.58,369.14,370.29,28269.0,369.6,370.58,369.14,370.29,28269.0
2023-10-09 14:00:00,370.29,370.41,369.88,370.07,21765.0,370.29,370.41,369.88,370.07,21765.0
2023-10-09 14:30:00,370.15,370.88,369.74,370.69,13392.0,370.15,370.88,369.74,370.69,13392.0
2023-10-09 15:00:00,370.67,371.4,369.89,371.4,37879.0,370.67,371.4,369.89,371.4,37879.0
2023-10-09 15:30:00,371.38,372.87,371.33,372.63,165759.0,371.38,372.87,371.33,372.63,165759.0
2023-10-10 09:30:00,372.64,375.81,371.44,375.54,51349.0,372.64,375.81,371.44,375.54,51349.0
2023-10-10 10:00:00,375.66,377.98,375.66,377.0,54184.0,375.66,377.98,375.66,377.0,54184.0
2023-10-10 10:30:00,377.13,377.79,376.37,376.62,39594.0,377.13,377.79,376.37,376.62,39594.0
2023-10-10 11:00:00,376.66,377.69,376.27,377.49,41144.0,376.66,377.69,376.27,377.49,41144.0
2023-10-10 11:30:00,377.6,378.84,377.44,378.21,36111.0,377.6,378.84,377.44,378.21,36111.0
2023-10-10 12:00:00,378.19,378.19,376.09,377.15,30160.0,378.19,378.19,376.09,377.15,30160.0
2023-10-10 12:30:00,377.18,377.77,376.45,376.47,33756.0,377.18,377.77,376.45,376.47,33756.0
2023-10-10 13:00:00,376.57,376.57,374.27,375.45,50868.0,376.57,376.57,374.27,375.45,50868.0
2023-10-10 13:30:00,375.89,376.07,374.58,374.58,23868.0,375.89,376.07,374.58,374.58,23868.0
2023-10-10 14:00:00,374.52,374.77,373.5,374.62,26759.0,374.52,374.77,373.5,374.62,26759.0
2023-10-10 14:30:00,374.57,374.64,372.23,372.95,31059.0,374.57,374.64,372.23,372.95,31059.0
2023-10-10 15:00:00,372.84,374.18,372.84,373.88,25042.0,372.84,374.18,372.84,373.88,25042.0
2023-10-10 15:30:00,373.89,374.38,372.64,373.03,118439.0,373.89,374.38,372.64,373.03,118439.0
2023-10-11 09:30:00,374.0,375.96,373.83,374.71,31770.0,374.0,375.96,373.83,374.71,31770.0
2023-10-11 10:00:00,374.93,375.19,371.48,371.6,35656.0,374.93,375.19,371.48,371.6,35656.0
2023-10-11 10:30:00,371.42,373.45,371.39,372.87,51648.0,371.42,373.45,371.39,372.87,51648.0
2023-10-11 11:00:00,372.92,373.05,370.72,370.92,38441.0,372.92,373.05,370.72,370.92,38441.0
2023-10-11 11:30:00,370.76,371.34,369.92,370.35,29878.0,370.76,371.34,369.92,370.35,29878.0
2023-10-11 12:00:00,370.23,370.39,368.24,369.35,27756.0,370.23,370.39,368.24,369.35,27756.0
2023-10-11 12:30:00,369.27,370.28,369.22,370.05,12954.0,369.27,370.28,369.22,370.05,12954.0
2023-10-11 13:00:00,370.04,370.1,369.54,369.79,24331.0,370.04,370.1,369.54,369.79,24331.0
2023-10-11 13:30:00,369.66,370.81,369.09,370.67,21441.0,369.66,370.81,369.09,370.67,21441.0
2023-10-11 14:00:00,370.93,372.36,370.59,371.77,25966.0,370.93,372.36,370.59,371.77,25966.0
2023-10-11 14:30:00,371.66,372.32,371.4,371.89,18723.0,371.66,372.32,371.4,371.89,18723.0
2023-10-11 15:00:00,372.09,373.23,372.01,372.68,28926.0,372.09,373.23,372.01,372.68,28926.0
2023-10-11 15:30:00,372.75,373.99,372.51,373.49,105302.0,372.75,373.99,372.51,373.49,105302.0
2023-10-12 09:30:00,374.9,374.9,370.47,370.87,31361.0,374.9,374.9,370.47,370.87,31361.0
2023-10-12 10:00:00,370.83,371.0,368.97,368.97,57993.0,370.83,371.0,368.97,368.97,57993.0
2023-10-12 10:30:00,368.71,369.78,367.17,368.02,42622.0,368.71,369.78,367.17,368.02,42622.0
2023-10-12 11:00:00,368.18,370.03,367.66,369.69,25008.0,368.18,370.03,367.66,369.69,25008.0
2023-10-12 11:30:00,369.54,370.37,369.11,369.99,25051.0,369.54,370.37,369.11,369.99,25051.0
2023-10-12 12:00:00,369.99,372.0,369.63,371.57,47551.0,369.99,372.0,369.63,371.57,47551.0
2023-10-12 12:30:00,371.4,373.08,371.38,372.91,52606.0,371.4,373.08,371.38,372.91,52606.0
2023-10-12 13:00:00,372.73,373.03,368.24,368.3,48415.0,372.73,373.03,368.24,368.3,48415.0
2023-10-12 13:30:00,368.29,368.42,366.99,367.84,40596.0,368.29,368.42,366.99,367.84,40596.0
2023-10-12 14:00:00,367.86,369.31,367.11,369.17,52877.0,367.86,369.31,367.11,369.17,52877.0
2023-10-12 14:30:00,369.44,371.6,369.31,370.85,24254.0,369.44,371.6,369.31,370.85,24254.0
2023-10-12 15:00:00,370.95,372.86,370.84,372.24,45637.0,370.95,372.86,370.84,372.24,45637.0
2023-10-12 15:30:00,372.17,374.62,372.1,373.74,144685.0,372.17,374.62,372.1,373.74,144685.0
2023-10-13 09:30:00,374.63,382.53,374.4,380.42,139891.0,374.63,382.53,374.4,380.42,139891.0
2023-10-13 10:00:00,380.42,384.6,378.76,383.71,137493.0,380.42,384.6,378.76,383.71,137493.0
2023-10-13 10:30:00,383.71,383.86,377.82,378.67,92044.0,383.71,383.86,377.82,378.67,92044.0
2023-10-13 11:00:00,378.79,379.05,376.5,376.98,53764.0,378.79,379.05,376.5,376.98,53764.0
2023-10-13 11:30:00,376.79,377.08,374.56,375.99,33121.0,376.79,377.08,374.56,375.99,33121.0
2023-10-13 12:00:00,375.95,378.92,375.76,378.61,27108.0,375.95,378.92,375.76,378.61,27108.0
2023-10-13 12:30:00,378.77,379.39,377.7,378.52,49518.0,378.77,379.39,377.7,378.52,49518.0
2023-10-13 13:00:00,378.79,378.79,375.66,375.69,39105.0,378.79,378.79,375.66,375.69,39105.0
2023-10-13 13:30:00,375.76,376.2,374.86,375.82,52139.0,375.76,376.2,374.86,375.82,52139.0
2023-10-13 14:00:00,375.66,377.37,375.63,376.98,34184.0,375.66,377.37,375.63,376.98,34184.0
2023-10-13 14:30:00,377.02,378.42,376.46,378.11,30062.0,377.02,378.42,376.46,378.11,30062.0
2023-10-13 15:00:00,377.8,379.13,377.0,377.27,56114.0,377.8,379.13,377.0,377.27,56114.0
2023-10-13 15:30:00,377.43,378.26,376.2,377.71,236549.0,377.43,378.26,376.2,377.71,236549.0
2023-10-16 09:30:00,402.24,411.87,401.83,411.36,2206840.0,402.24,411.87,401.83,411.36,2206840.0
2023-10-16 10:00:00,411.58,413.3,408.59,413.0,659155.0,411.58,413.3,408.59,413.0,659155.0
2023-10-16 10:30:00,413.0,416.02,412.42,415.45,678311.0,413.0,416.02,412.42,415.45,678311.0
2023-10-16 11:00:00,415.29,415.37,411.66,414.44,627606.0,415.29,415.37,411.66,414.44,627606.0
2023-10-16 11:30:00,414.51,417.47,414.02,415.88,484597.0,414.51,417.47,414.02,415.88,484597.0
2023-10-16 12:00:00,415.8,417.15,415.59,416.45,264747.0,415.8,417.15,415.59,416.45,264747.0
2023-10-16 12:30:00,416.4,416.63,413.0,414.71,372699.0,416.4,416.63,413.0,414.71,372699.0
2023-10-16 13:00:00,414.59,416.0,413.13,415.67,238064.0,414.59,416.0,413.13,415.67,238064.0
2023-10-16 13:30:00,415.67,416.36,414.52,416.05,235595.0,415.67,416.36,414.52,416.05,235595.0
2023-10-16 14:00:00,416.12,417.75,415.56,417.03,272231.0,416.12,417.75,415.56,417.03,272231.0
2023-10-16 14:30:00,416.95,419.01,416.64,418.97,337252.0,416.95,419.01,416.64,418.97,337252.0
2023-10-16 15:00:00,418.9,419.0,417.21,418.27,346671.0,418.9,419.0,417.21,418.27,346671.0
2023-10-16 15:30:00,418.22,418.54,416.06,416.64,937570.0,418.22,418.54,416.06,416.64,937570.0
2023-10-17 09:30:00,415.0,419.86,414.0,416.16,625682.0,415.0,419.86,414.0,416.16,625682.0
2023-10-17 10:00:00,416.22,419.2,413.37,416.85,392525.0,416.22,419.2,413.37,416.85,392525.0
2023-10-17 10:30:00,416.99,417.49,413.91,414.11,268666.0,416.99,417.49,413.91,414.11,268666.0
2023-10-17 11:00:00,414.06,415.49,412.19,414.99,379137.0,414.06,415.49,412.19,414.99,379137.0
2023-10-17 11:30:00,414.88,415.84,413.41,415.84,219869.0,414.88,415.84,413.41,415.84,219869.0
2023-10-17 12:00:00,415.77,417.26,414.39,416.86,248140.0,415.77,417.26,414.39,416.86,248140.0
2023-10-17 12:30:00,416.72,417.06,415.03,416.75,192407.0,416.72,417.06,415.03,416.75,192407.0
2023-10-17 13:00:00,416.74,417.65,416.53,417.32,186468.0,416.74,417.65,416.53,417.32,186468.0
2023-10-17 13:30:00,417.39,417.45,414.52,415.16,191104.0,417.39,417.45,414.52,415.16,191104.0
2023-10-17 14:00:00,415.15,416.57,414.42,415.4,212564.0,415.15,416.57,414.42,415.4,212564.0
2023-10-17 14:30:00,415.4,417.2,414.85,415.98,266689.0,415.4,417.2,414.85,415.98,266689.0
2023-10-17 15:00:00,416.06,416.15,414.0,414.95,338287.0,416.06,416.15,414.0,414.95,338287.0
2023-10-17 15:30:00,415.1,417.24,412.25,413.27,1380249.0,415.1,417.24,412.25,413.27,1380249.0
2023-10-18 09:30:00,412.03,417.2,410.37,411.88,390807.0,412.03,417.2,410.37,411.88,390807.0
2023-10-18 10:00:00,411.98,414.23,410.51,410.51,246334.0,411.98,414.23,410.51,410.51,246334.0
2023-10-18 10:30:00,410.31,410.98,408.77,409.31,177712.0,410.31,410.98,408.77,409.31,177712.0
2023-10-18 11:00:00,409.35,410.35,408.26,408.77,193494.0,409.35,410.35,408.26,408.77,193494.0
2023-10-18 11:30:00,408.55,411.59,407.92,410.38,143327.0,408.55,411.59,407.92,410.38,143327.0
2023-10-18 12:00:00,410.4,412.48,409.48,409.98,96043.0,410.4,412.48,409.48,409.98,96043.0
2023-10-18 12:30:00,409.99,410.78,409.09,410.57,70364.0,409.99,410.78,409.09,410.57,70364.0
2023-10-18 13:00:00,410.39,411.74,410.16,410.77,61135.0,410.39,411.74,410.16,410.77,61135.0
2023-10-18 13:30:00,410.81,410.82,408.65,409.6,76153.0,410.81,410.82,408.65,409.6,76153.0
2023-10-18 14:00:00,409.5,409.96,407.3,407.81,118413.0,409.5,409.96,407.3,407.81,118413.0
2023-10-18 14:30:00,407.83,408.14,405.73,406.11,162643.0,407.83,408.14,405.73,406.11,162643.0
2023-10-18 15:00:00,406.2,406.91,405.2,405.72,133086.0,406.2,406.91,405.2,405.72,133086.0
2023-10-18 15:30:00,405.78,406.09,404.77,405.64,395888.0,405.78,406.09,404.77,405.64,395888.0
2023-10-19 09:30:00,407.01,408.21,399.05,400.8,186191.0,407.01,408.21,399.05,400.8,186191.0
2023-10-19 10:00:00,401.03,401.05,397.27,399.55,190044.0,401.03,401.05,397.27,399.55,190044.0
2023-10-19 10:30:00,399.38,402.24,398.52,399.51,105991.0,399.38,402.24,398.52,399.51,105991.0
2023-10-19 11:00:00,399.56,400.67,398.0,400.32,89719.0,399.56,400.67,398.0,400.32,89719.0
2023-10-19 11:30:00,400.25,400.77,398.75,399.75,90102.0,400.25,400.77,398.75,399.75,90102.0
2023-10-19 12:00:00,399.55,402.36,399.1,399.69,91872.0,399.55,402.36,399.1,399.69,91872.0
2023-10-19 12:30:00,399.87,400.93,397.78,400.51,103856.0,399.87,400.93,397.78,400.51,103856.0
2023-10-19 13:00:00,400.66,401.81,399.51,400.34,92535.0,400.66,401.81,399.51,400.34,92535.0
2023-10-19 13:30:00,400.34,400.64,397.8,398.24,59357.0,400.34,400.64,397.8,398.24,59357.0
2023-10-19 14:00:00,398.19,399.6,397.74,398.56,62441.0,398.19,399.6,397.74,398.56,62441.0
2023-10-19 14:30:00,398.56,398.56,395.96,396.54,91474.0,398.56,398.56,395.96,396.54,91474.0
2023-10-19 15:00:00,396.54,397.28,395.16,395.42,117178.0,396.54,397.28,395.16,395.42,117178.0
2023-10-19 15:30:00,395.53,396.86,394.58,396.02,239495.0,395.53,396.86,394.58,396.02,239495.0
2023-10-20 09:30:00,397.43,397.83,391.93,393.2,108592.0,397.43,397.83,391.93,393.2,108592.0
2023-10-20 10:00:00,393.14,393.45,391.36,393.06,85676.0,393.14,393.45,391.36,393.06,85676.0
2023-10-20 10:30:00,392.83,393.16,390.72,390.72,89738.0,392.83,393.16,390.72,390.72,89738.0
2023-10-20 11:00:00,390.94,391.15,389.0,389.91,76084.0,390.94,391.15,389.0,389.91,76084.0
2023-10-20 11:30:00,389.83,393.97,389.15,393.24,51220.0,389.83,393.97,389.15,393.24,51220.0
2023-10-20 12:00:00,393.16,393.7,392.05,392.59,36080.0,393.16,393.7,392.05,392.59,36080.0
2023-10-20 12:30:00,392.49,394.68,392.49,394.68,67202.0,392.49,394.68,392.49,394.68,67202.0
2023-10-20 13:00:00,394.61,396.21,394.07,395.94,49070.0,394.61,396.21,394.07,395.94,49070.0
2023-10-20 13:30:00,396.12,396.96,395.44,396.42,44111.0,396.12,396.96,395.44,396.42,44111.0
2023-10-20 14:00:00,396.29,396.33,394.57,394.85,51081.0,396.29,396.33,394.57,394.85,51081.0
2023-10-20 14:30:00,394.82,396.84,393.52,396.6,110980.0,394.82,396.84,393.52,396.6,110980.0
2023-10-20 15:00:00,396.82,397.92,396.39,397.14,80053.0,396.82,397.92,396.39,397.14,80053.0
2023-10-20 15:30:00,397.17,398.13,395.68,395.7,243080.0,397.17,398.13,395.68,395.7,243080.0
2023-10-23 09:30:00,394.92,397.2,392.08,396.34,83200.0,394.92,397.2,392.08,396.34,83200.0
2023-10-23 10:00:00,397.0,398.44,394.85,397.94,59633.0,397.0,398.44,394.85,397.94,59633.0
2023-10-23 10:30:00,397.95,399.99,397.26,399.78,66128.0,397.95,399.99,397.26,399.78,66128.0
2023-10-23 11:00:00,399.99,401.17,399.18,401.16,75584.0,399.99,401.17,399.18,401.16,75584.0
2023-10-23 11:30:00,401.25,402.77,401.12,402.46,49777.0,401.25,402.77,401.12,402.46,49777.0
2023-10-23 12:00:00,402.56,404.35,401.88,404.35,48917.0,402.56,404.35,401.88,404.35,48917.0
2023-10-23 12:30:00,404.15,406.55,403.81,406.53,47702.0,404.15,406.55,403.81,406.53,47702.0
2023-10-23 13:00:00,406.55,406.81,404.84,405.88,51959.0,406.55,406.81,404.84,405.88,51959.0
2023-10-23 13:30:00,405.61,406.73,405.29,406.46,44842.0,405.61,406.73,405.29,406.46,44842.0
2023-10-23 14:00:00,406.44,406.75,405.01,405.41,37426.0,406.44,406.75,405.01,405.41,37426.0
2023-10-23 14:30:00,405.45,406.0,404.81,405.8,43285.0,405.45,406.0,404.81,405.8,43285.0
2023-10-23 15:00:00,405.92,406.24,404.13,404.83,62529.0,405.92,406.24,404.13,404.83,62529.0
2023-10-23 15:30:00,404.74,404.88,402.18,402.46,195558.0,404.74,404.88,402.18,402.46,195558.0
2023-10-24 09:30:00,405.08,405.61,400.12,403.35,112518.0,405.08,405.61,400.12,403.35,112518.0
2023-10-24 10:00:00,403.06,404.47,401.88,404.22,67305.0,403.06,404.47,401.88,404.22,67305.0
2023-10-24 10:30:00,404.22,405.06,403.64,403.8,62006.0,404.22,405.06,403.64,403.8,62006.0
2023-10-24 11:00:00,403.8,405.08,403.25,403.58,35544.0,403.8,405.08,403.25,403.58,35544.0
2023-10-24 11:30:00,403.56,403.81,402.29,403.12,39774.0,403.56,403.81,402.29,403.12,39774.0
2023-10-24 12:00:00,403.22,403.39,398.69,398.69,65209.0,403.22,403.39,398.69,398.69,65209.0
2023-10-24 12:30:00,399.05,399.54,398.33,399.36,65156.0,399.05,399.54,398.33,399.36,65156.0
2023-10-24 13:00:00,399.28,401.07,398.79,400.94,52873.0,399.28,401.07,398.79,400.94,52873.0
2023-10-24 13:30:00,401.01,401.63,400.33,401.2,33307.0,401.01,401.63,400.33,401.2,33307.0
2023-10-24 14:00:00,401.18,402.25,400.83,402.05,28566.0,401.18,402.25,400.83,402.05,28566.0
2023-10-24 14:30:00,402.39,403.0,402.05,402.72,40826.0,402.39,403.0,402.05,402.72,40826.0
2023-10-24 15:00:00,402.73,403.19,402.12,403.17,40104.0,402.73,403.19,402.12,403.17,40104.0
2023-10-24 15:30:00,403.1,403.86,402.6,403.42,162247.0,403.1,403.86,402.6,403.42,162247.0
2023-10-25 09:30:00,401.61,403.6,399.58,401.35,35693.0,401.61,403.6,399.58,401.35,35693.0
2023-10-25 10:00:00,401.63,401.63,399.69,400.72,33366.0,401.63,401.63,399.69,400.72,33366.0
2023-10-25 10:30:00,400.9,402.54,400.3,401.49,41186.0,400.9,402.54,400.3,401.49,41186.0
2023-10-25 11:00:00,401.33,403.82,401.33,401.54,54048.0,401.33,403.82,401.33,401.54,54048.0
2023-10-25 11:30:00,401.38,401.82,398.92,399.43,41233.0,401.38,401.82,398.92,399.43,41233.0
2023-10-25 12:00:00,399.36,399.65,397.94,399.39,38133.0,399.36,399.65,397.94,399.39,38133.0
2023-10-25 12:30:00,399.38,400.35,398.16,398.29,38914.0,399.38,400.35,398.16,398.29,38914.0
2023-10-25 13:00:00,398.09,398.59,397.57,398.28,51917.0,398.09,398.59,397.57,398.28,51917.0
2023-10-25 13:30:00,398.15,398.38,397.25,397.67,20902.0,398.15,398.38,397.25,397.67,20902.0
2023-10-25 14:00:00,397.67,398.94,397.67,398.03,26025.0,397.67,398.94,397.67,398.03,26025.0
2023-10-25 14:30:00,398.15,398.7,396.8,396.97,44439.0,398.15,398.7,396.8,396.97,44439.0
2023-10-25 15:00:00,396.97,397.33,396.12,397.03,44987.0,396.97,397.33,396.12,397.03,44987.0
2023-10-25 15:30:00,397.09,397.95,396.66,396.7,198011.0,397.09,397.95,396.66,396.7,198011.0
2023-10-26 09:30:00,393.18,394.04,386.0,388.96,166740.0,393.18,394.04,386.0,388.96,166740.0
2023-10-26 10:00:00,388.03,389.57,386.8,389.3,105066.0,388.03,389.57,386.8,389.3,105066.0
2023-10-26 10:30:00,389.09,392.25,387.49,391.0,94616.0,389.09,392.25,387.49,391.0,94616.0
2023-10-26 11:00:00,391.18,391.76,388.88,389.51,77348.0,391.18,391.76,388.88,389.51,77348.0
2023-10-26 11:30:00,389.82,390.39,387.88,389.95,42705.0,389.82,390.39,387.88,389.95,42705.0
2023-10-26 12:00:00,389.92,389.92,387.14,388.0,53429.0,389.92,389.92,387.14,388.0,53429.0
2023-10-26 12:30:00,388.13,389.06,387.67,388.23,61413.0,388.13,389.06,387.67,388.23,61413.0
2023-10-26 13:00:00,388.04,389.52,387.64,388.06,68326.0,388.04,389.52,387.64,388.06,68326.0
2023-10-26 13:30:00,387.86,390.4,387.28,389.9,45279.0,387.86,390.4,387.28,389.9,45279.0
2023-10-26 14:00:00,390.06,391.78,389.76,391.78,49501.0,390.06,391.78,389.76,391.78,49501.0
2023-10-26 14:30:00,391.69,393.38,391.31,393.31,47702.0,391.69,393.38,391.31,393.31,47702.0
2023-10-26 15:00:00,393.5,393.57,391.56,391.56,59402.0,393.5,393.57,391.56,391.56,59402.0
2023-10-26 15:30:00,391.53,391.54,388.57,388.61,187957.0,391.53,391.54,388.57,388.61,187957.0
2023-10-27 09:30:00,390.0,392.21,389.25,389.5,84472.0,390.0,392.21,389.25,389.5,84472.0
2023-10-27 10:00:00,389.52,390.72,388.59,389.79,58735.0,389.52,390.72,388.59,389.79,58735.0
2023-10-27 10:30:00,389.57,389.9,387.4,388.19,63258.0,389.57,389.9,387.4,388.19,63258.0
2023-10-27 11:00:00,388.23,390.95,387.22,389.76,67734.0,388.23,390.95,387.22,389.76,67734.0
2023-10-27 11:30:00,389.83,390.87,388.85,390.56,44837.0,389.83,390.87,388.85,390.56,44837.0
2023-10-27 12:00:00,390.49,390.49,388.61,389.09,25169.0,390.49,390.49,388.61,389.09,25169.0
2023-10-27 12:30:00,389.0,389.59,386.11,386.4,31569.0,389.0,389.59,386.11,386.4,31569.0
2023-10-27 13:00:00,386.4,386.95,385.05,386.15,31212.0,386.4,386.95,385.05,386.15,31212.0
2023-10-27 13:30:00,386.17,386.75,385.15,385.62,27181.0,386.17,386.75,385.15,385.62,27181.0
2023-10-27 14:00:00,385.71,386.49,384.37,385.36,67340.0,385.71,386.49,384.37,385.36,67340.0
2023-10-27 14:30:00,385.47,386.3,384.67,384.96,45841.0,385.47,386.3,384.67,384.96,45841.0
2023-10-27 15:00:00,385.13,386.09,384.62,385.92,51602.0,385.13,386.09,384.62,385.92,51602.0
2023-10-27 15:30:00,386.04,387.28,384.92,386.89,228261.0,386.04,387.28,384.92,386.89,228261.0
2023-10-30 09:30:00,388.44,392.18,387.75,391.27,75827.0,388.44,392.18,387.75,391.27,75827.0
2023-10-30 10:00:00,391.23,391.75,388.9,389.5,31469.0,391.23,391.75,388.9,389.5,31469.0
2023-10-30 10:30:00,389.49,391.4,389.25,391.26,31998.0,389.49,391.4,389.25,391.26,31998.0
2023-10-30 11:00:00,391.25,391.97,390.6,391.17,27708.0,391.25,391.97,390.6,391.17,27708.0
2023-10-30 11:30:00,391.54,392.17,389.98,390.71,35903.0,391.54,392.17,389.98,390.71,35903.0
2023-10-30 12:00:00,390.81,391.34,389.68,389.9,24859.0,390.81,391.34,389.68,389.9,24859.0
2023-10-30 12:30:00,390.14,391.06,389.34,389.75,26535.0,390.14,391.06,389.34,389.75,26535.0
2023-10-30 13:00:00,389.45,390.92,389.27,390.72,24358.0,389.45,390.92,389.27,390.72,24358.0
2023-10-30 13:30:00,390.93,391.4,390.52,391.15,19120.0,390.93,391.4,390.52,391.15,19120.0
2023-10-30 14:00:00,391.23,391.96,390.9,391.47,14307.0,391.23,391.96,390.9,391.47,14307.0
2023-10-30 14:30:00,391.57,393.27,391.54,392.33,33913.0,391.57,393.27,391.54,392.33,33913.0
2023-10-30 15:00:00,392.47,393.13,391.51,392.53,51804.0,392.47,393.13,391.51,392.53,51804.0
2023-10-30 15:30:00,392.38,392.91,391.61,391.75,83475.0,392.38,392.91,391.61,391.75,83475.0
2023-10-31 09:30:00,391.75,391.75,389.01,390.54,39410.0,391.75,391.75,389.01,390.54,39410.0
2023-10-31 10:00:00,390.78,392.58,390.06,391.5,34338.0,390.78,392.58,390.06,391.5,34338.0
2023-10-31 10:30:00,391.62,391.9,390.04,390.76,31224.0,391.62,391.9,390.04,390.76,31224.0
2023-10-31 11:00:00,390.92,392.43,390.2,390.31,35217.0,390.92,392.43,390.2,390.31,35217.0
2023-10-31 11:30:00,390.3,391.5,390.0,391.33,35393.0,390.3,391.5,390.0,391.33,35393.0
2023-10-31 12:00:00,391.41,392.73,390.88,392.58,38481.0,391.41,392.73,390.88,392.58,38481.0
2023-10-31 12:30:00,392.71,393.79,391.96,393.34,25404.0,392.71,393.79,391.96,393.34,25404.0
2023-10-31 13:00:00,393.14,393.62,392.19,392.54,23972.0,393.14,393.62,392.19,392.54,23972.0
2023-10-31 13:30:00,392.71,393.98,392.47,393.7,15866.0,392.71,393.98,392.47,393.7,15866.0
2023-10-31 14:00:00,393.75,394.72,393.38,393.69,35453.0,393.75,394.72,393.38,393.69,35453.0
2023-10-31 14:30:00,393.68,395.7,393.48,395.02,57511.0,393.68,395.7,393.48,395.02,57511.0
2023-10-31 15:00:00,395.3,395.4,394.21,394.89,41494.0,395.3,395.4,394.21,394.89,41494.0
2023-10-31 15:30:00,394.79,394.79,393.24,393.54,139200.0,394.79,394.79,393.24,393.54,139200.0
2023-11-01 09:30:00,393.31,393.31,386.44,387.49,101738.0,393.31,393.31,386.44,387.49,101738.0
2023-11-01 10:00:00,387.64,389.59,385.26,389.43,63693.0,387.64,389.59,385.26,389.43,63693.0
2023-11-01 10:30:00,389.42,392.52,389.42,391.74,83545.0,389.42,392.52,389.42,391.74,83545.0
2023-11-01 11:00:00,391.85,393.76,391.38,392.85,52286.0,391.85,393.76,391.38,392.85,52286.0
2023-11-01 11:30:00,392.77,394.29,392.38,392.95,22419.0,392.77,394.29,392.38,392.95,22419.0
2023-11-01 12:00:00,392.75,393.79,392.51,393.19,36655.0,392.75,393.79,392.51,393.19,36655.0
2023-11-01 12:30:00,393.29,393.87,391.43,392.76,30868.0,393.29,393.87,391.43,392.76,30868.0
2023-11-01 13:00:00,392.77,394.28,392.68,393.75,33996.0,392.77,394.28,392.68,393.75,33996.0
2023-11-01 13:30:00,393.5,393.73,392.17,392.78,27060.0,393.5,393.73,392.17,392.78,27060.0
2023-11-01 14:00:00,392.82,393.86,392.0,393.67,34524.0,392.82,393.86,392.0,393.67,34524.0
2023-11-01 14:30:00,393.68,395.28,392.11,393.81,71111.0,393.68,395.28,392.11,393.81,71111.0
2023-11-01 15:00:00,393.73,395.81,393.73,395.13,41425.0,393.73,395.81,393.73,395.13,41425.0
2023-11-01 15:30:00,395.19,395.77,394.87,395.27,107856.0,395.19,395.77,394.87,395.27,107856.0
2023-11-02 09:30:00,398.91,403.3,398.91,402.0,87709.0,398.91,403.3,398.91,402.0,87709.0
2023-11-02 10:00:00,402.12,402.74,398.7,400.33,88219.0,402.12,402.74,398.7,400.33,88219.0
2023-11-02 10:30:00,399.93,403.48,399.18,403.0,51566.0,399.93,403.48,399.18,403.0,51566.0
2023-11-02 11:00:00,403.06,403.76,402.03,402.03,54155.0,403.06,403.76,402.03,402.03,54155.0
2023-11-02 11:30:00,401.98,403.9,401.76,403.31,48995.0,401.98,403.9,401.76,403.31,48995.0
2023-11-02 12:00:00,403.26,403.26,401.99,402.23,43886.0,403.26,403.26,401.99,402.23,43886.0
2023-11-02 12:30:00,402.13,404.31,401.77,402.46,56729.0,402.13,404.31,401.77,402.46,56729.0
2023-11-02 13:00:00,402.33,403.41,402.12,403.25,25962.0,402.33,403.41,402.12,403.25,25962.0
2023-11-02 13:30:00,403.57,404.41,402.64,404.3,32519.0,403.57,404.41,402.64,404.3,32519.0
2023-11-02 14:00:00,404.25,404.82,403.73,403.82,30075.0,404.25,404.82,403.73,403.82,30075.0
2023-11-02 14:30:00,403.7,404.87,403.42,404.13,37043.0,403.7,404.87,403.42,404.13,37043.0
2023-11-02 15:00:00,404.16,404.57,403.33,403.91,38091.0,404.16,404.57,403.33,403.91,38091.0
2023-11-02 15:30:00,403.88,404.05,402.72,403.57,157700.0,403.88,404.05,402.72,403.57,157700.0
2023-11-03 09:30:00,408.78,410.5,406.88,409.25,41090.0,408.78,410.5,406.88,409.25,41090.0
2023-11-03 10:00:00,409.13,409.73,407.77,408.1,25008.0,409.13,409.73,407.77,408.1,25008.0
2023-11-03 10:30:00,408.58,408.64,406.47,408.01,27593.0,408.58,408.64,406.47,408.01,27593.0
2023-11-03 11:00:00,408.26,408.98,407.6,408.4,14226.0,408.26,408.98,407.6,408.4,14226.0
2023-11-03 11:30:00,408.49,410.38,408.48,409.84,22203.0,408.49,410.38,408.48,409.84,22203.0
2023-11-03 12:00:00,409.69,411.07,409.36,410.81,34807.0,409.69,411.07,409.36,410.81,34807.0
2023-11-03 12:30:00,410.76,412.03,410.67,410.9,32817.0,410.76,412.03,410.67,410.9,32817.0
2023-11-03 13:00:00,410.9,411.08,409.84,410.26,23022.0,410.9,411.08,409.84,410.26,23022.0
2023-11-03 13:30:00,410.22,410.46,408.67,409.44,23427.0,410.22,410.46,408.67,409.44,23427.0
2023-11-03 14:00:00,409.31,409.77,408.7,408.98,34695.0,409.31,409.77,408.7,408.98,34695.0
2023-11-03 14:30:00,409.13,409.18,408.71,408.79,29732.0,409.13,409.18,408.71,408.79,29732.0
2023-11-03 15:00:00,408.64,409.02,407.97,407.97,15605.0,408.64,409.02,407.97,407.97,15605.0
2023-11-03 15:30:00,407.88,408.42,406.27,407.86,116589.0,407.88,408.42,406.27,407.86,116589.0
2023-11-06 09:30:00,410.87,412.28,406.39,406.63,60095.0,410.87,412.28,406.39,406.63,60095.0
2023-11-06 10:00:00,406.75,407.82,404.5,405.42,44758.0,406.75,407.82,404.5,405.42,44758.0
2023-11-06 10:30:00,405.21,406.45,404.9,405.54,37191.0,405.21,406.45,404.9,405.54,37191.0
2023-11-06 11:00:00,405.79,406.57,405.25,406.49,22506.0,405.79,406.57,405.25,406.49,22506.0
2023-11-06 11:30:00,406.5,407.25,405.4,407.06,18079.0,406.5,407.25,405.4,407.06,18079.0
2023-11-06 12:00:00,406.85,407.17,406.13,406.65,14032.0,406.85,407.17,406.13,406.65,14032.0
2023-11-06 12:30:00,406.59,407.03,405.97,406.54,17805.0,406.59,407.03,405.97,406.54,17805.0
2023-11-06 13:00:00,406.69,406.69,404.68,405.09,22837.0,406.69,406.69,404.68,405.09,22837.0
2023-11-06 13:30:00,404.91,405.93,404.73,405.41,23093.0,404.91,405.93,404.73,405.41,23093.0
2023-11-06 14:00:00,405.53,405.72,404.74,405.59,17363.0,405.53,405.72,404.74,405.59,17363.0
2023-11-06 14:30:00,405.5,406.77,405.46,406.42,26366.0,405.5,406.77,405.46,406.42,26366.0
2023-11-06 15:00:00,406.6,407.73,406.43,407.34,24073.0,406.6,407.73,406.43,407.34,24073.0
2023-11-06 15:30:00,407.38,407.96,406.66,407.95,58007.0,407.38,407.96,406.66,407.95,58007.0
2023-11-07 09:30:00,409.9,410.72,406.0,410.34,55594.0,409.9,410.72,406.0,410.34,55594.0
2023-11-07 10:00:00,410.19,411.91,409.5,411.6,60034.0,410.19,411.91,409.5,411.6,60034.0
2023-11-07 10:30:00,411.47,413.43,411.42,412.4,44993.0,411.47,413.43,411.42,412.4,44993.0
2023-11-07 11:00:00,412.4,413.75,411.98,412.99,35794.0,412.4,413.75,411.98,412.99,35794.0
2023-11-07 11:30:00,412.87,413.58,412.01,413.11,28481.0,412.87,413.58,412.01,413.11,28481.0
2023-11-07 12:00:00,413.07,413.29,411.26,411.51,29806.0,413.07,413.29,411.26,411.51,29806.0
2023-11-07 12:30:00,411.27,412.24,410.72,411.55,20802.0,411.27,412.24,410.72,411.55,20802.0
2023-11-07 13:00:00,411.6,412.24,411.4,411.81,35209.0,411.6,412.24,411.4,411.81,35209.0
2023-11-07 13:30:00,411.8,411.91,410.78,411.79,21718.0,411.8,411.91,410.78,411.79,21718.0
2023-11-07 14:00:00,411.75,413.0,411.57,412.04,18979.0,411.75,413.0,411.57,412.04,18979.0
2023-11-07 14:30:00,412.25,412.52,411.62,412.29,27464.0,412.25,412.52,411.62,412.29,27464.0
2023-11-07 15:00:00,412.36,413.93,412.36,413.76,35524.0,412.36,413.93,412.36,413.76,35524.0
2023-11-07 15:30:00,413.81,414.48,413.3,413.76,147374.0,413.81,414.48,413.3,413.76,147374.0
2023-11-08 09:30:00,415.0,415.15,411.01,413.8,30274.0,415.0,415.15,411.01,413.8,30274.0
2023-11-08 10:00:00,413.87,414.63,412.78,413.57,23807.0,413.87,414.63,412.78,413.57,23807.0
2023-11-08 10:30:00,413.81,414.88,412.6,414.58,30180.0,413.81,414.88,412.6,414.58,30180.0
2023-11-08 11:00:00,414.43,414.55,412.91,413.37,23968.0,414.43,414.55,412.91,413.37,23968.0
2023-11-08 11:30:00,413.32,413.78,412.6,412.97,11754.0,413.32,413.78,412.6,412.97,11754.0
2023-11-08 12:00:00,412.65,412.75,411.23,412.27,39636.0,412.65,412.75,411.23,412.27,39636.0
2023-11-08 12:30:00,412.41,413.0,412.01,412.42,10428.0,412.41,413.0,412.01,412.42,10428.0
2023-11-08 13:00:00,412.52,413.01,411.75,412.12,19990.0,412.52,413.01,411.75,412.12,19990.0
2023-11-08 13:30:00,412.16,412.89,411.9,412.19,12257.0,412.16,412.89,411.9,412.19,12257.0
2023-11-08 14:00:00,412.14,412.98,412.0,412.22,11804.0,412.14,412.98,412.0,412.22,11804.0
2023-11-08 14:30:00,412.54,412.54,411.36,411.56,19175.0,412.54,412.54,411.36,411.56,19175.0
2023-11-08 15:00:00,411.72,411.89,410.55,410.76,40995.0,411.72,411.89,410.55,410.76,40995.0
2023-11-08 15:30:00,410.67,410.67,409.32,409.64,70932.0,410.67,410.67,409.32,409.64,70932.0
2023-11-09 09:30:00,410.75,410.75,407.56,409.04,62807.0,410.75,410.75,407.56,409.04,62807.0
2023-11-09 10:00:00,409.99,409.99,407.92,408.38,22824.0,409.99,409.99,407.92,408.38,22824.0
2023-11-09 10:30:00,408.52,408.93,407.71,408.84,19215.0,408.52,408.93,407.71,408.84,19215.0
2023-11-09 11:00:00,408.85,409.67,408.35,408.98,21152.0,408.85,409.67,408.35,408.98,21152.0
2023-11-09 11:30:00,409.01,409.28,408.34,408.83,22343.0,409.01,409.28,408.34,408.83,22343.0
2023-11-09 12:00:00,408.64,409.14,407.71,407.8,20122.0,408.64,409.14,407.71,407.8,20122.0
2023-11-09 12:30:00,407.76,409.28,407.76,409.24,13413.0,407.76,409.28,407.76,409.24,13413.0
2023-11-09 13:00:00,409.15,409.29,406.5,408.23,36628.0,409.15,409.29,406.5,408.23,36628.0
2023-11-09 13:30:00,407.99,409.0,407.61,408.11,24418.0,407.99,409.0,407.61,408.11,24418.0
2023-11-09 14:00:00,407.88,408.04,406.29,406.92,28195.0,407.88,408.04,406.29,406.92,28195.0
2023-11-09 14:30:00,407.19,407.28,405.33,405.45,27322.0,407.19,407.28,405.33,405.45,27322.0
2023-11-09 15:00:00,405.21,406.15,405.07,405.44,41139.0,405.21,406.15,405.07,405.44,41139.0
2023-11-09 15:30:00,405.43,406.61,404.69,406.35,104976.0,405.43,406.61,404.69,406.35,104976.0
2023-11-10 09:30:00,407.51,408.17,405.17,407.71,58621.0,407.51,408.17,405.17,407.71,58621.0
2023-11-10 10:00:00,407.3,407.36,405.25,405.74,26238.0,407.3,407.36,405.25,405.74,26238.0
2023-11-10 10:30:00,405.46,405.95,404.89,405.3,35086.0,405.46,405.95,404.89,405.3,35086.0
2023-11-10 11:00:00,405.49,407.75,405.49,407.32,26270.0,405.49,407.75,405.49,407.32,26270.0
2023-11-10 11:30:00,407.29,408.24,406.7,407.79,35087.0,407.29,408.24,406.7,407.79,35087.0
2023-11-10 12:00:00,407.67,409.37,407.67,408.62,20730.0,407.67,409.37,407.67,408.62,20730.0
2023-11-10 12:30:00,408.64,411.66,408.42,411.27,35065.0,408.64,411.66,408.42,411.27,35065.0
2023-11-10 13:00:00,411.19,411.96,410.22,411.64,21146.0,411.19,411.96,410.22,411.64,21146.0
2023-11-10 13:30:00,411.45,412.22,410.83,410.84,16278.0,411.45,412.22,410.83,410.84,16278.0
2023-11-10 14:00:00,410.86,412.06,410.66,411.79,10561.0,410.86,412.06,410.66,411.79,10561.0
2023-11-10 14:30:00,412.01,412.36,411.67,412.1,17852.0,412.01,412.36,411.67,412.1,17852.0
2023-11-10 15:00:00,412.11,412.96,411.93,412.67,44763.0,412.11,412.96,411.93,412.67,44763.0
2023-11-10 15:30:00,412.95,413.9,412.42,413.51,99799.0,412.95,413.9,412.42,413.51,99799.0
2023-11-13 09:30:00,410.48,412.29,409.8,412.29,68321.0,410.48,412.29,409.8,412.29,68321.0
2023-11-13 10:00:00,412.04,413.34,411.23,413.08,40982.0,412.04,413.34,411.23,413.08,40982.0
2023-11-13 10:30:00,413.28,414.22,412.12,414.14,24374.0,413.28,414.22,412.12,414.14,24374.0
2023-11-13 11:00:00,414.03,416.76,413.42,415.86,70153.0,414.03,416.76,413.42,415.86,70153.0
2023-11-13 11:30:00,416.15,418.61,415.97,418.4,66269.0,416.15,418.61,415.97,418.4,66269.0
2023-11-13 12:00:00,418.27,418.5,416.17,417.46,59332.0,418.27,418.5,416.17,417.46,59332.0
2023-11-13 12:30:00,417.55,418.35,416.76,416.83,23929.0,417.55,418.35,416.76,416.83,23929.0
2023-11-13 13:00:00,416.87,416.87,415.42,415.86,24794.0,416.87,416.87,415.42,415.86,24794.0
2023-11-13 13:30:00,415.8,416.95,415.66,416.47,23727.0,415.8,416.95,415.66,416.47,23727.0
2023-11-13 14:00:00,416.33,417.5,416.13,416.9,37675.0,416.33,417.5,416.13,416.9,37675.0
2023-11-13 14:30:00,417.0,418.5,416.98,417.7,28295.0,417.0,418.5,416.98,417.7,28295.0
2023-11-13 15:00:00,417.61,418.24,417.3,417.91,31312.0,417.61,418.24,417.3,417.91,31312.0
2023-11-13 15:30:00,417.88,418.07,416.49,417.14,110557.0,417.88,418.07,416.49,417.14,110557.0
2023-11-14 09:30:00,422.66,428.6,421.69,428.0,101578.0,422.66,428.6,421.69,428.0,101578.0
2023-11-14 10:00:00,428.0,429.49,427.12,429.22,54468.0,428.0,429.49,427.12,429.22,54468.0
2023-11-14 10:30:00,429.25,430.41,428.02,428.28,32541.0,429.25,430.41,428.02,428.28,32541.0
2023-11-14 11:00:00,428.41,429.9,427.76,429.39,37848.0,428.41,429.9,427.76,429.39,37848.0
2023-11-14 11:30:00,429.39,429.6,427.22,427.22,23445.0,429.39,429.6,427.22,427.22,23445.0
2023-11-14 12:00:00,427.29,427.7,426.0,426.17,27261.0,427.29,427.7,426.0,426.17,27261.0
2023-11-14 12:30:00,426.15,427.74,425.8,427.64,16185.0,426.15,427.74,425.8,427.64,16185.0
2023-11-14 13:00:00,427.64,428.31,427.47,428.19,22449.0,427.64,428.31,427.47,428.19,22449.0
2023-11-14 13:30:00,428.14,429.5,428.07,428.64,33742.0,428.14,429.5,428.07,428.64,33742.0
2023-11-14 14:00:00,428.54,428.69,427.15,427.95,22845.0,428.54,428.69,427.15,427.95,22845.0
2023-11-14 14:30:00,427.91,429.14,427.89,428.77,25903.0,427.91,429.14,427.89,428.77,25903.0
2023-11-14 15:00:00,428.8,430.4,428.73,430.4,39038.0,428.8,430.4,428.73,430.4,39038.0
2023-11-14 15:30:00,430.33,431.1,430.03,430.49,139946.0,430.33,431.1,430.03,430.49,139946.0
2023-11-15 09:30:00,433.09,434.76,432.14,434.08,60168.0,433.09,434.76,432.14,434.08,60168.0
2023-11-15 10:00:00,434.05,436.46,433.6,435.87,46531.0,434.05,436.46,433.6,435.87,46531.0
2023-11-15 10:30:00,435.79,436.66,435.0,435.8,35026.0,435.79,436.66,435.0,435.8,35026.0
2023-11-15 11:00:00,435.62,437.06,435.55,435.55,37216.0,435.62,437.06,435.55,435.55,37216.0
2023-11-15 11:30:00,435.74,435.75,432.97,433.06,29119.0,435.74,435.75,432.97,433.06,29119.0
2023-11-15 12:00:00,433.09,433.67,431.56,433.3,47624.0,433.09,433.67,431.56,433.3,47624.0
2023-11-15 12:30:00,433.08,434.46,432.72,434.17,50355.0,433.08,434.46,432.72,434.17,50355.0
2023-11-15 13:00:00,434.15,434.15,432.03,433.56,29814.0,434.15,434.15,432.03,433.56,29814.0
2023-11-15 13:30:00,433.71,434.66,433.62,434.65,26477.0,433.71,434.66,433.62,434.65,26477.0
2023-11-15 14:00:00,434.67,434.88,433.58,434.37,36405.0,434.67,434.88,433.58,434.37,36405.0
2023-11-15 14:30:00,434.41,435.15,434.03,435.07,21755.0,434.41,435.15,434.03,435.07,21755.0
2023-11-15 15:00:00,434.89,434.89,433.09,433.47,40628.0,434.89,434.89,433.09,433.47,40628.0
2023-11-15 15:30:00,433.43,433.92,431.44,432.18,126843.0,433.43,433.92,431.44,432.18,126843.0
2023-11-16 09:30:00,430.97,431.5,422.83,423.94,114645.0,430.97,431.5,422.83,423.94,114645.0
2023-11-16 10:00:00,424.19,424.19,420.13,420.41,94582.0,424.19,424.19,420.13,420.41,94582.0
2023-11-16 10:30:00,420.22,421.27,418.89,419.2,79917.0,420.22,421.27,418.89,419.2,79917.0
2023-11-16 11:00:00,419.19,420.19,417.23,417.47,54981.0,419.19,420.19,417.23,417.47,54981.0
2023-11-16 11:30:00,417.41,418.49,416.91,417.53,62157.0,417.41,418.49,416.91,417.53,62157.0
2023-11-16 12:00:00,417.52,419.2,417.51,418.56,41277.0,417.52,419.2,417.51,418.56,41277.0
2023-11-16 12:30:00,418.47,418.68,417.54,418.49,72670.0,418.47,418.68,417.54,418.49,72670.0
2023-11-16 13:00:00,418.51,418.52,416.55,417.02,41283.0,418.51,418.52,416.55,417.02,41283.0
2023-11-16 13:30:00,417.01,418.35,416.72,418.25,38484.0,417.01,418.35,416.72,418.25,38484.0
2023-11-16 14:00:00,418.24,418.36,416.63,416.71,56468.0,418.24,418.36,416.63,416.71,56468.0
2023-11-16 14:30:00,416.84,418.12,416.83,417.63,48119.0,416.84,418.12,416.83,417.63,48119.0
2023-11-16 15:00:00,417.96,418.59,417.62,418.19,38276.0,417.96,418.59,417.62,418.19,38276.0
2023-11-16 15:30:00,418.13,420.78,418.01,420.32,162695.0,418.13,420.78,418.01,420.32,162695.0
2023-11-17 09:30:00,425.22,425.37,421.04,424.48,84952.0,425.22,425.37,421.04,424.48,84952.0
2023-11-17 10:00:00,424.48,425.67,423.7,424.44,30596.0,424.48,425.67,423.7,424.44,30596.0
2023-11-17 10:30:00,424.5,424.67,423.39,424.63,24910.0,424.5,424.67,423.39,424.63,24910.0
2023-11-17 11:00:00,424.6,424.64,423.33,423.79,15657.0,424.6,424.64,423.33,423.79,15657.0
2023-11-17 11:30:00,423.71,424.0,423.15,423.86,15200.0,423.71,424.0,423.15,423.86,15200.0
2023-11-17 12:00:00,424.21,424.41,423.12,424.08,34338.0,424.21,424.41,423.12,424.08,34338.0
2023-11-17 12:30:00,424.15,424.28,423.49,423.6,13698.0,424.15,424.28,423.49,423.6,13698.0
2023-11-17 13:00:00,423.79,424.08,423.49,423.93,21993.0,423.79,424.08,423.49,423.93,21993.0
2023-11-17 13:30:00,423.94,424.23,423.16,424.12,23895.0,423.94,424.23,423.16,424.12,23895.0
2023-11-17 14:00:00,424.08,424.62,423.51,424.02,37815.0,424.08,424.62,423.51,424.02,37815.0
2023-11-17 14:30:00,423.84,424.19,423.53,423.84,20416.0,423.84,424.19,423.53,423.84,20416.0
2023-11-17 15:00:00,423.91,424.5,423.78,424.15,62044.0,423.91,424.5,423.78,424.15,62044.0
2023-11-17 15:30:00,424.1,424.11,421.74,422.59,108270.0,424.1,424.11,421.74,422.59,108270.0
2023-11-20 09:30:00,423.89,425.5,422.77,424.89,26230.0,423.89,425.5,422.77,424.89,26230.0
2023-11-20 10:00:00,424.96,425.89,424.61,425.55,20460.0,424.96,425.89,424.61,425.55,20460.0
2023-11-20 10:30:00,425.58,426.5,424.72,426.16,19735.0,425.58,426.5,424.72,426.16,19735.0
2023-11-20 11:00:00,426.25,427.02,424.47,424.47,23664.0,426.25,427.02,424.47,424.47,23664.0
2023-11-20 11:30:00,424.63,425.22,424.08,424.29,14184.0,424.63,425.22,424.08,424.29,14184.0
2023-11-20 12:00:00,424.44,425.35,424.39,424.48,8609.0,424.44,425.35,424.39,424.48,8609.0
2023-11-20 12:30:00,424.44,425.67,424.43,425.54,4350.0,424.44,425.67,424.43,425.54,4350.0
2023-11-20 13:00:00,425.68,426.68,425.39,426.4,12511.0,425.68,426.68,425.39,426.4,12511.0
2023-11-20 13:30:00,426.55,427.4,426.05,427.13,34839.0,426.55,427.4,426.05,427.13,34839.0
2023-11-20 14:00:00,426.82,428.11,426.58,427.97,10641.0,426.82,428.11,426.58,427.97,10641.0
2023-11-20 14:30:00,428.07,429.09,427.89,428.87,26420.0,428.07,429.09,427.89,428.87,26420.0
2023-11-20 15:00:00,428.91,429.59,428.4,428.74,27717.0,428.91,429.59,428.4,428.74,27717.0
2023-11-20 15:30:00,428.73,428.96,427.72,428.71,92705.0,428.73,428.96,427.72,428.71,92705.0
2023-11-21 09:30:00,427.29,429.92,425.75,429.06,41513.0,427.29,429.92,425.75,429.06,41513.0
2023-11-21 10:00:00,429.4,431.2,427.11,427.46,22508.0,429.4,431.2,427.11,427.46,22508.0
2023-11-21 10:30:00,427.24,429.08,427.23,428.89,18084.0,427.24,429.08,427.23,428.89,18084.0
2023-11-21 11:00:00,428.75,429.38,428.1,429.32,10399.0,428.75,429.38,428.1,429.32,10399.0
2023-11-21 11:30:00,429.45,430.14,429.35,429.5,17160.0,429.45,430.14,429.35,429.5,17160.0
2023-11-21 12:00:00,429.72,431.47,429.58,431.29,17047.0,429.72,431.47,429.58,431.29,17047.0
2023-11-21 12:30:00,431.4,431.88,430.89,431.52,22276.0,431.4,431.88,430.89,431.52,22276.0
2023-11-21 13:00:00,431.64,431.92,430.25,430.77,20024.0,431.64,431.92,430.25,430.77,20024.0
2023-11-21 13:30:00,430.61,431.36,430.48,431.0,9924.0,430.61,431.36,430.48,431.0,9924.0
2023-11-21 14:00:00,430.89,431.48,430.34,431.06,13784.0,430.89,431.48,430.34,431.06,13784.0
2023-11-21 14:30:00,430.9,431.02,430.14,430.45,11990.0,430.9,431.02,430.14,430.45,11990.0
2023-11-21 15:00:00,430.35,431.02,429.81,430.39,26594.0,430.35,431.02,429.81,430.39,26594.0
2023-11-21 15:30:00,430.26,430.62,430.06,430.37,70304.0,430.26,430.62,430.06,430.37,70304.0
2023-11-22 09:30:00,430.82,435.07,430.82,432.18,36669.0,430.82,435.07,430.82,432.18,36669.0
2023-11-22 10:00:00,432.18,433.12,431.58,432.97,19186.0,432.18,433.12,431.58,432.97,19186.0
2023-11-22 10:30:00,433.18,433.88,431.89,431.94,9286.0,433.18,433.88,431.89,431.94,9286.0
2023-11-22 11:00:00,432.0,432.22,431.33,431.9,10293.0,432.0,432.22,431.33,431.9,10293.0
2023-11-22 11:30:00,432.0,432.84,431.64,432.68,14184.0,432.0,432.84,431.64,432.68,14184.0
2023-11-22 12:00:00,432.72,432.95,431.12,431.12,22905.0,432.72,432.95,431.12,431.12,22905.0
2023-11-22 12:30:00,431.11,431.35,430.64,431.06,20594.0,431.11,431.35,430.64,431.06,20594.0
2023-11-22 13:00:00,431.18,431.71,431.09,431.71,7672.0,431.18,431.71,431.09,431.71,7672.0
2023-11-22 13:30:00,431.77,432.21,431.58,431.74,9870.0,431.77,432.21,431.58,431.74,9870.0
2023-11-22 14:00:00,431.9,432.03,431.39,431.53,8536.0,431.9,432.03,431.39,431.53,8536.0
2023-11-22 14:30:00,431.56,431.63,430.0,430.98,20093.0,431.56,431.63,430.0,430.98,20093.0
2023-11-22 15:00:00,430.98,431.18,430.51,430.97,21512.0,430.98,431.18,430.51,430.97,21512.0
2023-11-22 15:30:00,430.88,430.88,428.19,428.67,118816.0,430.88,430.88,428.19,428.67,118816.0
2023-11-24 09:30:00,428.3,431.4,426.35,430.99,27434.0,428.3,431.4,426.35,430.99,27434.0
2023-11-24 10:00:00,431.38,432.0,430.94,431.32,13282.0,431.38,432.0,430.94,431.32,13282.0
2023-11-24 10:30:00,431.31,432.27,430.62,431.1,20026.0,431.31,432.27,430.62,431.1,20026.0
2023-11-24 11:00:00,431.33,431.79,431.0,431.36,11439.0,431.33,431.79,431.0,431.36,11439.0
2023-11-24 11:30:00,431.47,431.86,431.04,431.64,9130.0,431.47,431.86,431.04,431.64,9130.0
2023-11-24 12:00:00,431.65,431.77,431.29,431.6,22903.0,431.65,431.77,431.29,431.6,22903.0
2023-11-24 12:30:00,431.64,432.07,431.36,431.76,50757.0,431.64,432.07,431.36,431.76,50757.0
2023-11-27 09:30:00,430.05,432.71,430.05,431.86,46786.0,430.05,432.71,430.05,431.86,46786.0
2023-11-27 10:00:00,431.89,434.63,431.86,433.63,47531.0,431.89,434.63,431.86,433.63,47531.0
2023-11-27 10:30:00,433.52,434.95,433.47,434.43,27853.0,433.52,434.95,433.47,434.43,27853.0
2023-11-27 11:00:00,434.42,434.83,433.1,434.63,10900.0,434.42,434.83,433.1,434.63,10900.0
2023-11-27 11:30:00,434.48,435.84,434.37,435.37,16550.0,434.48,435.84,434.37,435.37,16550.0
2023-11-27 12:00:00,435.31,436.04,435.02,435.31,27339.0,435.31,436.04,435.02,435.31,27339.0
2023-11-27 12:30:00,435.55,437.09,435.15,436.47,25427.0,435.55,437.09,435.15,436.47,25427.0
2023-11-27 13:00:00,436.47,437.21,436.22,437.21,17628.0,436.47,437.21,436.22,437.21,17628.0
2023-11-27 13:30:00,437.21,437.81,435.67,436.16,23617.0,437.21,437.81,435.67,436.16,23617.0
2023-11-27 14:00:00,436.15,436.73,435.46,435.85,16098.0,436.15,436.73,435.46,435.85,16098.0
2023-11-27 14:30:00,435.85,436.0,434.47,435.35,29904.0,435.85,436.0,434.47,435.35,29904.0
2023-11-27 15:00:00,435.29,435.97,434.73,435.5,24297.0,435.29,435.97,434.73,435.5,24297.0
2023-11-27 15:30:00,435.61,436.68,435.61,435.77,111861.0,435.61,436.68,435.61,435.77,111861.0
2023-11-28 09:30:00,435.57,436.66,428.01,428.12,56036.0,435.57,436.66,428.01,428.12,56036.0
2023-11-28 10:00:00,428.54,432.0,427.55,431.79,56147.0,428.54,432.0,427.55,431.79,56147.0
2023-11-28 10:30:00,431.43,432.87,430.33,430.9,25910.0,431.43,432.87,430.33,430.9,25910.0
2023-11-28 11:00:00,430.95,431.27,429.99,430.34,16082.0,430.95,431.27,429.99,430.34,16082.0
2023-11-28 11:30:00,430.31,431.44,429.31,429.77,39404.0,430.31,431.44,429.31,429.77,39404.0
2023-11-28 12:00:00,429.58,429.94,428.77,428.77,14166.0,429.58,429.94,428.77,428.77,14166.0
2023-11-28 12:30:00,428.75,429.26,427.77,428.81,18728.0,428.75,429.26,427.77,428.81,18728.0
2023-11-28 13:00:00,428.68,429.11,427.37,428.17,21406.0,428.68,429.11,427.37,428.17,21406.0
2023-11-28 13:30:00,427.84,428.49,427.58,428.19,15788.0,427.84,428.49,427.58,428.19,15788.0
2023-11-28 14:00:00,428.27,428.78,427.94,428.55,10018.0,428.27,428.78,427.94,428.55,10018.0
2023-11-28 14:30:00,428.73,429.48,427.95,428.56,16442.0,428.73,429.48,427.95,428.56,16442.0
2023-11-28 15:00:00,428.65,428.7,427.09,427.99,32860.0,428.65,428.7,427.09,427.99,32860.0
2023-11-28 15:30:00,427.97,429.04,427.49,427.5,139061.0,427.97,429.04,427.49,427.5,139061.0
2023-11-29 09:30:00,429.85,434.5,429.11,429.94,81529.0,429.85,434.5,429.11,429.94,81529.0
2023-11-29 10:00:00,429.94,432.23,428.59,431.86,60401.0,429.94,432.23,428.59,431.86,60401.0
2023-11-29 10:30:00,431.79,432.62,430.32,432.33,32158.0,431.79,432.62,430.32,432.33,32158.0
2023-11-29 11:00:00,432.15,433.27,431.79,432.22,31043.0,432.15,433.27,431.79,432.22,31043.0
2023-11-29 11:30:00,432.22,434.64,431.56,434.64,30551.0,432.22,434.64,431.56,434.64,30551.0
2023-11-29 12:00:00,434.75,436.8,434.6,436.18,45434.0,434.75,436.8,434.6,436.18,45434.0
2023-11-29 12:30:00,436.17,437.79,435.52,437.25,35081.0,436.17,437.79,435.52,437.25,35081.0
2023-11-29 13:00:00,437.27,437.59,436.51,437.38,44800.0,437.27,437.59,436.51,437.38,44800.0
2023-11-29 13:30:00,437.35,439.1,436.75,438.16,41983.0,437.35,439.1,436.75,438.16,41983.0
2023-11-29 14:00:00,438.16,439.26,437.64,439.22,29755.0,438.16,439.26,437.64,439.22,29755.0
2023-11-29 14:30:00,439.19,439.76,438.07,439.41,38227.0,439.19,439.76,438.07,439.41,38227.0
2023-11-29 15:00:00,439.29,439.35,437.78,438.42,46109.0,439.29,439.35,437.78,438.42,46109.0
2023-11-29 15:30:00,438.46,438.54,437.27,438.37,166937.0,438.46,438.54,437.27,438.37,166937.0
2023-11-30 09:30:00,439.77,443.19,438.6,440.46,106211.0,439.77,443.19,438.6,440.46,106211.0
2023-11-30 10:00:00,440.97,442.5,438.96,442.3,54513.0,440.97,442.5,438.96,442.3,54513.0
2023-11-30 10:30:00,442.28,442.67,441.03,442.5,36467.0,442.28,442.67,441.03,442.5,36467.0
2023-11-30 11:00:00,442.5,443.5,441.99,443.06,45651.0,442.5,443.5,441.99,443.06,45651.0
2023-11-30 11:30:00,442.86,443.75,440.54,440.83,44255.0,442.86,443.75,440.54,440.83,44255.0
2023-11-30 12:00:00,440.71,442.21,440.69,441.31,14792.0,440.71,442.21,440.69,441.31,14792.0
2023-11-30 12:30:00,441.37,442.73,441.31,442.34,19037.0,441.37,442.73,441.31,442.34,19037.0
2023-11-30 13:00:00,442.34,442.71,441.4,442.43,16331.0,442.34,442.71,441.4,442.43,16331.0
2023-11-30 13:30:00,442.5,443.63,442.24,443.48,24784.0,442.5,443.63,442.24,443.48,24784.0
2023-11-30 14:00:00,443.55,445.36,443.53,445.07,55842.0,443.55,445.36,443.53,445.07,55842.0
2023-11-30 14:30:00,445.02,446.09,444.86,445.97,37425.0,445.02,446.09,444.86,445.97,37425.0
2023-11-30 15:00:00,445.83,445.96,444.15,444.8,37348.0,445.83,445.96,444.15,444.8,37348.0
2023-11-30 15:30:00,444.71,448.73,444.47,446.82,213577.0,444.71,448.73,444.47,446.82,213577.0
2023-12-01 09:30:00,447.87,456.31,447.6,455.6,179944.0,447.87,456.31,447.6,455.6,179944.0
2023-12-01 10:00:00,455.55,457.65,454.67,456.2,105248.0,455.55,457.65,454.67,456.2,105248.0
2023-12-01 10:30:00,456.22,458.22,455.69,456.05,79105.0,456.22,458.22,455.69,456.05,79105.0
2023-12-01 11:00:00,455.88,459.25,454.88,459.17,71604.0,455.88,459.25,454.88,459.17,71604.0
2023-12-01 11:30:00,459.03,463.33,458.43,462.29,106087.0,459.03,463.33,458.43,462.29,106087.0
2023-12-01 12:00:00,462.16,462.81,460.94,462.78,64525.0,462.16,462.81,460.94,462.78,64525.0
2023-12-01 12:30:00,462.85,465.43,462.83,465.17,51554.0,462.85,465.43,462.83,465.17,51554.0
2023-12-01 13:00:00,465.17,465.18,463.83,464.18,37730.0,465.17,465.18,463.83,464.18,37730.0
2023-12-01 13:30:00,464.27,465.88,463.71,465.15,48188.0,464.27,465.88,463.71,465.15,48188.0
2023-12-01 14:00:00,465.14,466.9,465.05,466.58,71931.0,465.14,466.9,465.05,466.58,71931.0
2023-12-01 14:30:00,466.67,467.63,465.74,466.32,73506.0,466.67,467.63,465.74,466.32,73506.0
2023-12-01 15:00:00,466.28,466.53,464.07,464.56,84762.0,466.28,466.53,464.07,464.56,84762.0
2023-12-01 15:30:00,464.55,466.93,463.59,466.61,248452.0,464.55,466.93,463.59,466.61,248452.0
2023-12-04 09:30:00,459.21,463.37,458.0,459.43,226760.0,459.21,463.37,458.0,459.43,226760.0
2023-12-04 10:00:00,459.56,460.33,457.01,457.41,165468.0,459.56,460.33,457.01,457.41,165468.0
2023-12-04 10:30:00,457.38,458.0,452.23,452.79,142143.0,457.38,458.0,452.23,452.79,142143.0
2023-12-04 11:00:00,453.03,456.23,452.45,456.0,81702.0,453.03,456.23,452.45,456.0,81702.0
2023-12-04 11:30:00,455.86,457.53,455.29,457.29,124798.0,455.86,457.53,455.29,457.29,124798.0
2023-12-04 12:00:00,457.46,458.0,456.53,457.73,71930.0,457.46,458.0,456.53,457.73,71930.0
2023-12-04 12:30:00,457.86,458.58,457.15,457.89,53362.0,457.86,458.58,457.15,457.89,53362.0
2023-12-04 13:00:00,457.93,457.93,456.3,456.37,42205.0,457.93,457.93,456.3,456.37,42205.0
2023-12-04 13:30:00,456.3,457.21,455.36,456.48,46670.0,456.3,457.21,455.36,456.48,46670.0
2023-12-04 14:00:00,456.54,457.85,456.29,457.65,61957.0,456.54,457.85,456.29,457.65,61957.0
2023-12-04 14:30:00,457.81,459.51,457.45,459.16,55765.0,457.81,459.51,457.45,459.16,55765.0
2023-12-04 15:00:00,459.28,459.64,458.07,458.8,71234.0,459.28,459.64,458.07,458.8,71234.0
2023-12-04 15:30:00,458.9,461.39,458.82,460.75,292361.0,458.9,461.39,458.82,460.75,292361.0
2023-12-05 09:30:00,454.76,458.29,452.52,457.0,142312.0,454.76,458.29,452.52,457.0,142312.0
2023-12-05 10:00:00,457.5,461.18,457.5,460.86,94720.0,457.5,461.18,457.5,460.86,94720.0
2023-12-05 10:30:00,460.72,462.27,460.16,460.86,68930.0,460.72,462.27,460.16,460.86,68930.0
2023-12-05 11:00:00,460.73,461.06,457.82,458.09,68323.0,460.73,461.06,457.82,458.09,68323.0
2023-12-05 11:30:00,458.11,458.69,456.34,457.12,57700.0,458.11,458.69,456.34,457.12,57700.0
2023-12-05 12:00:00,457.12,460.2,456.83,459.63,44507.0,457.12,460.2,456.83,459.63,44507.0
2023-12-05 12:30:00,459.36,459.62,457.69,459.33,28613.0,459.36,459.62,457.69,459.33,28613.0
2023-12-05 13:00:00,459.38,459.53,458.25,458.35,27511.0,459.38,459.53,458.25,458.35,27511.0
2023-12-05 13:30:00,458.22,458.73,457.43,457.56,22610.0,458.22,458.73,457.43,457.56,22610.0
2023-12-05 14:00:00,457.67,457.86,457.17,457.23,47243.0,457.67,457.86,457.17,457.23,47243.0
2023-12-05 14:30:00,457.28,457.31,456.16,456.23,42457.0,457.28,457.31,456.16,456.23,42457.0
2023-12-05 15:00:00,456.24,457.07,455.75,456.76,68634.0,456.24,457.07,455.75,456.76,68634.0
2023-12-05 15:30:00,456.73,457.72,456.47,457.22,154374.0,456.73,457.72,456.47,457.22,154374.0
2023-12-06 09:30:00,459.28,464.06,458.26,462.51,104144.0,459.28,464.06,458.26,462.51,104144.0
2023-12-06 10:00:00,462.23,462.99,459.21,460.16,32463.0,462.23,462.99,459.21,460.16,32463.0
2023-12-06 10:30:00,460.13,462.1,460.13,461.58,28824.0,460.13,462.1,460.13,461.58,28824.0
2023-12-06 11:00:00,461.58,461.75,459.51,459.51,39423.0,461.58,461.75,459.51,459.51,39423.0
2023-12-06 11:30:00,459.51,460.54,458.72,460.5,53992.0,459.51,460.54,458.72,460.5,53992.0
2023-12-06 12:00:00,460.79,461.67,459.93,461.35,38464.0,460.79,461.67,459.93,461.35,38464.0
2023-12-06 12:30:00,461.18,462.07,460.59,461.46,35149.0,461.18,462.07,460.59,461.46,35149.0
2023-12-06 13:00:00,461.58,461.58,460.5,461.3,20839.0,461.58,461.58,460.5,461.3,20839.0
2023-12-06 13:30:00,461.15,461.47,460.6,461.18,21174.0,461.15,461.47,460.6,461.18,21174.0
2023-12-06 14:00:00,461.18,462.32,461.06,461.86,26871.0,461.18,462.32,461.06,461.86,26871.0
2023-12-06 14:30:00,461.87,462.48,461.73,461.87,27793.0,461.87,462.48,461.73,461.87,27793.0
2023-12-06 15:00:00,461.89,461.96,460.04,460.38,52044.0,461.89,461.96,460.04,460.38,52044.0
2023-12-06 15:30:00,460.43,461.73,460.11,460.73,127690.0,460.43,461.73,460.11,460.73,127690.0
2023-12-07 09:30:00,460.67,464.79,460.6,461.88,78930.0,460.67,464.79,460.6,461.88,78930.0
2023-12-07 10:00:00,461.97,464.47,461.59,464.1,93779.0,461.97,464.47,461.59,464.1,93779.0
2023-12-07 10:30:00,463.91,465.0,463.35,463.81,62994.0,463.91,465.0,463.35,463.81,62994.0
2023-12-07 11:00:00,463.86,464.4,462.29,463.74,44006.0,463.86,464.4,462.29,463.74,44006.0
2023-12-07 11:30:00,463.74,465.34,463.53,464.97,66741.0,463.74,465.34,463.53,464.97,66741.0
2023-12-07 12:00:00,464.98,466.53,464.67,466.02,98428.0,464.98,466.53,464.67,466.02,98428.0
2023-12-07 12:30:00,466.04,466.63,465.32,465.85,45698.0,466.04,466.63,465.32,465.85,45698.0
2023-12-07 13:00:00,465.94,466.46,463.2,463.67,76898.0,465.94,466.46,463.2,463.67,76898.0
2023-12-07 13:30:00,463.62,463.72,462.11,462.54,68455.0,463.62,463.72,462.11,462.54,68455.0
2023-12-07 14:00:00,462.7,464.19,462.5,464.07,63537.0,462.7,464.19,462.5,464.07,63537.0
2023-12-07 14:30:00,463.91,464.59,463.9,464.31,71872.0,463.91,464.59,463.9,464.31,71872.0
2023-12-07 15:00:00,464.25,465.11,463.35,464.66,106959.0,464.25,465.11,463.35,464.66,106959.0
2023-12-07 15:30:00,464.74,465.4,464.16,465.13,256794.0,464.74,465.4,464.16,465.13,256794.0
2023-12-08 09:30:00,455.88,474.34,448.81,471.44,949541.0,455.88,474.34,448.81,471.44,949541.0
2023-12-08 10:00:00,471.44,482.97,471.36,482.75,622744.0,471.44,482.97,471.36,482.75,622744.0
2023-12-08 10:30:00,482.62,486.86,479.29,486.55,410943.0,482.62,486.86,479.29,486.55,410943.0
2023-12-08 11:00:00,486.68,487.0,483.32,486.93,318342.0,486.68,487.0,483.32,486.93,318342.0
2023-12-08 11:30:00,486.88,490.96,485.95,490.69,366544.0,486.88,490.96,485.95,490.69,366544.0
2023-12-08 12:00:00,490.75,492.85,489.87,492.23,420535.0,490.75,492.85,489.87,492.23,420535.0
2023-12-08 12:30:00,492.11,492.34,488.52,489.22,185373.0,492.11,492.34,488.52,489.22,185373.0
2023-12-08 13:00:00,489.22,491.44,488.89,490.68,111738.0,489.22,491.44,488.89,490.68,111738.0
2023-12-08 13:30:00,490.81,492.48,489.81,492.06,130370.0,490.81,492.48,489.81,492.06,130370.0
2023-12-08 14:00:00,492.15,493.8,490.76,491.03,154857.0,492.15,493.8,490.76,491.03,154857.0
2023-12-08 14:30:00,490.94,493.48,490.72,493.19,112787.0,490.94,493.48,490.72,493.19,112787.0
2023-12-08 15:00:00,493.1,493.1,490.35,491.04,186560.0,493.1,493.1,490.35,491.04,186560.0
2023-12-08 15:30:00,491.11,492.26,489.26,489.65,422124.0,491.11,492.26,489.26,489.65,422124.0
2023-12-11 09:30:00,493.58,500.5,490.0,499.57,305786.0,493.58,500.5,490.0,499.57,305786.0
2023-12-11 10:00:00,499.76,504.26,499.54,501.83,210934.0,499.76,504.26,499.54,501.83,210934.0
2023-12-11 10:30:00,501.75,505.89,500.55,503.91,145663.0,501.75,505.89,500.55,503.91,145663.0
2023-12-11 11:00:00,503.89,504.12,500.66,501.66,131228.0,503.89,504.12,500.66,501.66,131228.0
2023-12-11 11:30:00,501.75,502.46,500.58,501.16,87167.0,501.75,502.46,500.58,501.16,87167.0
2023-12-11 12:00:00,501.28,501.5,499.46,500.46,70379.0,501.28,501.5,499.46,500.46,70379.0
2023-12-11 12:30:00,500.48,502.0,499.89,501.79,67330.0,500.48,502.0,499.89,501.79,67330.0
2023-12-11 13:00:00,501.61,504.49,501.54,503.81,68898.0,501.61,504.49,501.54,503.81,68898.0
2023-12-11 13:30:00,504.01,505.55,504.01,505.55,59425.0,504.01,505.55,504.01,505.55,59425.0
2023-12-11 14:00:00,505.45,507.44,505.13,506.45,115612.0,505.45,507.44,505.13,506.45,115612.0
2023-12-11 14:30:00,506.33,506.54,503.43,503.43,79042.0,506.33,506.54,503.43,503.43,79042.0
2023-12-11 15:00:00,503.56,504.5,502.6,503.72,73433.0,503.56,504.5,502.6,503.72,73433.0
2023-12-11 15:30:00,503.71,505.29,502.37,502.73,176630.0,503.71,505.29,502.37,502.73,176630.0
2023-12-12 09:30:00,503.0,503.94,495.68,500.22,175356.0,503.0,503.94,495.68,500.22,175356.0
2023-12-12 10:00:00,500.27,504.4,499.56,501.8,86355.0,500.27,504.4,499.56,501.8,86355.0
2023-12-12 10:30:00,501.99,502.23,499.47,500.19,58707.0,501.99,502.23,499.47,500.19,58707.0
2023-12-12 11:00:00,500.27,501.23,499.0,499.17,43213.0,500.27,501.23,499.0,499.17,43213.0
2023-12-12 11:30:00,499.22,500.4,498.24,498.85,48901.0,499.22,500.4,498.24,498.85,48901.0
2023-12-12 12:00:00,498.89,499.9,498.71,499.05,22673.0,498.89,499.9,498.71,499.05,22673.0
2023-12-12 12:30:00,498.94,499.59,498.75,499.22,24613.0,498.94,499.59,498.75,499.22,24613.0
2023-12-12 13:00:00,499.33,500.78,498.69,499.02,25315.0,499.33,500.78,498.69,499.02,25315.0
2023-12-12 13:30:00,499.1,499.43,498.71,498.97,21801.0,499.1,499.43,498.71,498.97,21801.0
2023-12-12 14:00:00,499.19,500.46,499.1,500.3,30847.0,499.19,500.46,499.1,500.3,30847.0
2023-12-12 14:30:00,500.14,502.57,500.14,502.34,37427.0,500.14,502.57,500.14,502.34,37427.0
2023-12-12 15:00:00,502.29,503.51,502.29,503.33,42789.0,502.29,503.51,502.29,503.33,42789.0
2023-12-12 15:30:00,503.17,503.93,502.66,503.36,116284.0,503.17,503.93,502.66,503.36,116284.0
2023-12-13 09:30:00,502.83,503.33,496.63,498.39,104099.0,502.83,503.33,496.63,498.39,104099.0
2023-12-13 10:00:00,498.75,498.76,494.09,494.38,77771.0,498.75,498.76,494.09,494.38,77771.0
2023-12-13 10:30:00,494.42,495.81,494.13,495.78,74489.0,494.42,495.81,494.13,495.78,74489.0
2023-12-13 11:00:00,495.78,498.67,495.78,497.96,53746.0,495.78,498.67,495.78,497.96,53746.0
2023-12-13 11:30:00,498.17,499.5,498.15,498.86,30184.0,498.17,499.5,498.15,498.86,30184.0
2023-12-13 12:00:00,499.1,500.79,499.1,500.78,51481.0,499.1,500.79,499.1,500.78,51481.0
2023-12-13 12:30:00,500.71,501.5,500.05,501.14,45749.0,500.71,501.5,500.05,501.14,45749.0
2023-12-13 13:00:00,501.11,501.97,500.75,501.19,33127.0,501.11,501.97,500.75,501.19,33127.0
2023-12-13 13:30:00,501.2,503.25,501.17,501.72,43005.0,501.2,503.25,501.17,501.72,43005.0
2023-12-13 14:00:00,502.42,506.65,502.25,506.06,84867.0,502.42,506.65,502.25,506.06,84867.0
2023-12-13 14:30:00,506.0,508.35,504.75,507.26,81803.0,506.0,508.35,504.75,507.26,81803.0
2023-12-13 15:00:00,507.51,508.43,504.48,505.44,81736.0,507.51,508.43,504.48,505.44,81736.0
2023-12-13 15:30:00,505.37,506.51,503.66,504.5,146345.0,505.37,506.51,503.66,504.5,146345.0
2023-12-14 09:30:00,505.06,505.63,494.41,494.7,137390.0,505.06,505.63,494.41,494.7,137390.0
2023-12-14 10:00:00,494.53,496.75,493.07,495.71,118786.0,494.53,496.75,493.07,495.71,118786.0
2023-12-14 10:30:00,495.34,496.14,494.1,495.37,64903.0,495.34,496.14,494.1,495.37,64903.0
2023-12-14 11:00:00,495.55,495.71,492.57,493.7,61427.0,495.55,495.71,492.57,493.7,61427.0
2023-12-14 11:30:00,494.11,494.11,491.56,492.79,73522.0,494.11,494.11,491.56,492.79,73522.0
2023-12-14 12:00:00,492.83,493.23,490.64,490.98,67410.0,492.83,493.23,490.64,490.98,67410.0
2023-12-14 12:30:00,490.91,493.1,490.5,492.16,72690.0,490.91,493.1,490.5,492.16,72690.0
2023-12-14 13:00:00,492.09,492.17,490.58,491.14,45256.0,492.09,492.17,490.58,491.14,45256.0
2023-12-14 13:30:00,491.41,491.67,488.75,490.16,55615.0,491.41,491.67,488.75,490.16,55615.0
2023-12-14 14:00:00,490.53,491.03,489.64,490.43,57783.0,490.53,491.03,489.64,490.43,57783.0
2023-12-14 14:30:00,490.24,490.7,489.53,489.77,57077.0,490.24,490.7,489.53,489.77,57077.0
2023-12-14 15:00:00,489.85,490.53,487.5,487.52,96944.0,489.85,490.53,487.5,487.52,96944.0
2023-12-14 15:30:00,487.72,490.09,487.19,489.56,300311.0,487.72,490.09,487.19,489.56,300311.0
2023-12-15 09:30:00,488.29,489.7,483.81,487.57,355515.0,488.29,489.7,483.81,487.57,355515.0
2023-12-15 10:00:00,487.64,489.69,487.35,488.93,82488.0,487.64,489.69,487.35,488.93,82488.0
2023-12-15 10:30:00,489.11,489.77,487.4,489.44,87016.0,489.11,489.77,487.4,489.44,87016.0
2023-12-15 11:00:00,489.36,490.2,488.4,489.54,76915.0,489.36,490.2,488.4,489.54,76915.0
2023-12-15 11:30:00,489.62,490.65,489.3,490.58,66496.0,489.62,490.65,489.3,490.58,66496.0
2023-12-15 12:00:00,490.58,491.04,490.34,490.75,74993.0,490.58,491.04,490.34,490.75,74993.0
2023-12-15 12:30:00,490.86,490.86,488.83,489.46,45793.0,490.86,490.86,488.83,489.46,45793.0
2023-12-15 13:00:00,489.44,490.74,489.39,489.97,42138.0,489.44,490.74,489.39,489.97,42138.0
2023-12-15 13:30:00,490.0,490.09,487.74,488.81,23690.0,490.0,490.09,487.74,488.81,23690.0
2023-12-15 14:00:00,488.66,489.07,487.97,487.99,78058.0,488.66,489.07,487.97,487.99,78058.0
2023-12-15 14:30:00,488.02,490.01,488.01,489.08,71338.0,488.02,490.01,488.01,489.08,71338.0
2023-12-15 15:00:00,488.92,491.85,488.92,491.66,79749.0,488.92,491.85,488.92,491.66,79749.0
2023-12-15 15:30:00,491.98,492.19,490.26,491.33,204165.0,491.98,492.19,490.26,491.33,204165.0
2023-12-18 09:30:00,490.01,495.46,488.42,494.08,87183.0,490.01,495.46,488.42,494.08,87183.0
2023-12-18 10:00:00,494.54,496.74,494.53,495.86,59207.0,494.54,496.74,494.53,495.86,59207.0
2023-12-18 10:30:00,495.5,496.34,495.0,495.36,34275.0,495.5,496.34,495.0,495.36,34275.0
2023-12-18 11:00:00,495.38,497.75,495.31,496.83,37532.0,495.38,497.75,495.31,496.83,37532.0
2023-12-18 11:30:00,496.95,497.85,496.08,496.08,31116.0,496.95,497.85,496.08,496.08,31116.0
2023-12-18 12:00:00,496.34,497.85,496.11,497.71,19848.0,496.34,497.85,496.11,497.71,19848.0
2023-12-18 12:30:00,497.65,499.25,497.6,499.25,26270.0,497.65,499.25,497.6,499.25,26270.0
2023-12-18 13:00:00,499.36,499.73,498.76,499.53,18419.0,499.36,499.73,498.76,499.53,18419.0
2023-12-18 13:30:00,499.58,500.34,499.24,500.05,37887.0,499.58,500.34,499.24,500.05,37887.0
2023-12-18 14:00:00,500.08,500.19,499.26,499.4,23848.0,500.08,500.19,499.26,499.4,23848.0
2023-12-18 14:30:00,499.4,500.87,499.2,500.46,25727.0,499.4,500.87,499.2,500.46,25727.0
2023-12-18 15:00:00,500.45,501.58,500.21,500.86,37296.0,500.45,501.58,500.21,500.86,37296.0
2023-12-18 15:30:00,500.86,501.72,500.61,501.5,105117.0,500.86,501.72,500.61,501.5,105117.0
2023-12-19 09:30:00,503.58,508.36,502.82,507.1,87345.0,503.58,508.36,502.82,507.1,87345.0
2023-12-19 10:00:00,507.01,507.83,504.68,506.19,58269.0,507.01,507.83,504.68,506.19,58269.0
2023-12-19 10:30:00,506.4,508.37,506.32,508.16,39001.0,506.4,508.37,506.32,508.16,39001.0
2023-12-19 11:00:00,508.21,509.33,507.95,508.91,35686.0,508.21,509.33,507.95,508.91,35686.0
2023-12-19 11:30:00,508.9,508.9,505.61,506.34,31900.0,508.9,508.9,505.61,506.34,31900.0
2023-12-19 12:00:00,506.09,506.48,505.2,505.68,26466.0,506.09,506.48,505.2,505.68,26466.0
2023-12-19 12:30:00,505.85,506.32,505.26,505.63,14355.0,505.85,506.32,505.26,505.63,14355.0
2023-12-19 13:00:00,505.7,505.71,504.37,505.03,18172.0,505.7,505.71,504.37,505.03,18172.0
2023-12-19 13:30:00,505.24,506.54,504.8,505.2,18114.0,505.24,506.54,504.8,505.2,18114.0
2023-12-19 14:00:00,505.22,506.19,505.03,506.02,14807.0,505.22,506.19,505.03,506.02,14807.0
2023-12-19 14:30:00,506.15,506.17,504.77,504.98,18335.0,506.15,506.17,504.77,504.98,18335.0
2023-12-19 15:00:00,504.98,505.2,504.07,504.96,28501.0,504.98,505.2,504.07,504.96,28501.0
2023-12-19 15:30:00,505.08,506.97,504.92,506.91,75632.0,505.08,506.97,504.92,506.91,75632.0
2023-12-20 09:30:00,504.51,508.97,503.95,507.86,65833.0,504.51,508.97,503.95,507.86,65833.0
2023-12-20 10:00:00,508.19,508.86,506.75,507.7,29353.0,508.19,508.86,506.75,507.7,29353.0
2023-12-20 10:30:00,507.7,510.4,507.57,510.39,33307.0,507.7,510.4,507.57,510.39,33307.0
2023-12-20 11:00:00,510.5,510.63,509.47,509.87,23223.0,510.5,510.63,509.47,509.87,23223.0
2023-12-20 11:30:00,509.65,511.22,509.2,510.83,32159.0,509.65,511.22,509.2,510.83,32159.0
2023-12-20 12:00:00,510.91,511.6,510.04,510.04,26070.0,510.91,511.6,510.04,510.04,26070.0
2023-12-20 12:30:00,510.2,510.35,509.15,509.75,12060.0,510.2,510.35,509.15,509.75,12060.0
2023-12-20 13:00:00,509.67,510.76,509.47,510.28,12300.0,509.67,510.76,509.47,510.28,12300.0
2023-12-20 13:30:00,510.33,510.45,508.9,509.34,11012.0,510.33,510.45,508.9,509.34,11012.0
2023-12-20 14:00:00,509.55,510.27,509.02,509.79,11919.0,509.55,510.27,509.02,509.79,11919.0
2023-12-20 14:30:00,509.8,509.8,506.11,506.4,34976.0,509.8,509.8,506.11,506.4,34976.0
2023-12-20 15:00:00,506.12,507.87,504.89,505.35,30998.0,506.12,507.87,504.89,505.35,30998.0
2023-12-20 15:30:00,505.6,507.13,505.0,505.15,72770.0,505.6,507.13,505.0,505.15,72770.0
2023-12-21 09:30:00,507.86,509.56,505.51,507.5,34565.0,507.86,509.56,505.51,507.5,34565.0
2023-12-21 10:00:00,507.43,508.63,505.76,506.53,21746.0,507.43,508.63,505.76,506.53,21746.0
2023-12-21 10:30:00,506.84,508.5,506.15,508.0,28804.0,506.84,508.5,506.15,508.0,28804.0
2023-12-21 11:00:00,508.01,509.69,507.93,509.62,22554.0,508.01,509.69,507.93,509.62,22554.0
2023-12-21 11:30:00,509.8,510.25,508.53,509.74,23362.0,509.8,510.25,508.53,509.74,23362.0
2023-12-21 12:00:00,509.72,509.72,507.9,508.05,10903.0,509.72,509.72,507.9,508.05,10903.0
2023-12-21 12:30:00,508.27,508.8,507.7,507.75,13011.0,508.27,508.8,507.7,507.75,13011.0
2023-12-21 13:00:00,508.28,508.84,507.37,508.84,12877.0,508.28,508.84,507.37,508.84,12877.0
2023-12-21 13:30:00,509.0,510.04,508.43,509.96,17453.0,509.0,510.04,508.43,509.96,17453.0
2023-12-21 14:00:00,509.72,510.13,508.24,508.7,15776.0,509.72,510.13,508.24,508.7,15776.0
2023-12-21 14:30:00,508.79,509.28,508.5,509.28,9875.0,508.79,509.28,508.5,509.28,9875.0
2023-12-21 15:00:00,509.15,510.99,508.69,510.61,18480.0,509.15,510.99,508.69,510.61,18480.0
2023-12-21 15:30:00,510.65,511.27,510.21,510.83,87699.0,510.65,511.27,510.21,510.83,87699.0
2023-12-22 09:30:00,502.6,506.93,502.22,504.05,140356.0,502.6,506.93,502.22,504.05,140356.0
2023-12-22 10:00:00,503.68,505.46,502.39,505.25,44379.0,503.68,505.46,502.39,505.25,44379.0
2023-12-22 10:30:00,505.48,507.25,505.33,506.03,45601.0,505.48,507.25,505.33,506.03,45601.0
2023-12-22 11:00:00,505.53,507.0,505.42,506.43,15376.0,505.53,507.0,505.42,506.43,15376.0
2023-12-22 11:30:00,506.51,507.0,505.8,505.96,11838.0,506.51,507.0,505.8,505.96,11838.0
2023-12-22 12:00:00,505.99,508.19,505.99,507.77,19113.0,505.99,508.19,505.99,507.77,19113.0
2023-12-22 12:30:00,507.83,508.18,507.62,508.06,21932.0,507.83,508.18,507.62,508.06,21932.0
2023-12-22 13:00:00,508.04,508.14,507.59,507.6,14843.0,508.04,508.14,507.59,507.6,14843.0
2023-12-22 13:30:00,507.73,507.86,507.39,507.63,16469.0,507.73,507.86,507.39,507.63,16469.0
2023-12-22 14:00:00,507.45,507.74,504.72,505.54,31044.0,507.45,507.74,504.72,505.54,31044.0
2023-12-22 14:30:00,505.18,507.22,505.04,507.22,24999.0,505.18,507.22,505.04,507.22,24999.0
2023-12-22 15:00:00,507.37,508.85,507.04,508.8,24417.0,507.37,508.85,507.04,508.8,24417.0
2023-12-22 15:30:00,508.85,510.48,508.45,510.09,139847.0,508.85,510.48,508.45,510.09,139847.0
2023-12-26 09:30:00,513.24,513.5,509.19,510.52,37957.0,513.24,513.5,509.19,510.52,37957.0
2023-12-26 10:00:00,510.43,512.15,510.43,511.32,35190.0,510.43,512.15,510.43,511.32,35190.0
2023-12-26 10:30:00,511.51,511.63,508.44,508.57,33073.0,511.51,511.63,508.44,508.57,33073.0
2023-12-26 11:00:00,508.6,508.82,507.35,507.98,22415.0,508.6,508.82,507.35,507.98,22415.0
2023-12-26 11:30:00,508.06,508.58,507.14,507.61,11463.0,508.06,508.58,507.14,507.61,11463.0
2023-12-26 12:00:00,507.69,508.06,506.6,506.98,11606.0,507.69,508.06,506.6,506.98,11606.0
2023-12-26 12:30:00,507.11,507.38,506.37,506.75,10949.0,507.11,507.38,506.37,506.75,10949.0
2023-12-26 13:00:00,506.62,507.3,506.38,506.89,11297.0,506.62,507.3,506.38,506.89,11297.0
2023-12-26 13:30:00,506.61,506.74,505.67,505.93,17590.0,506.61,506.74,505.67,505.93,17590.0
2023-12-26 14:00:00,505.9,506.71,505.8,506.19,13514.0,505.9,506.71,505.8,506.19,13514.0
2023-12-26 14:30:00,506.21,506.7,506.13,506.39,11765.0,506.21,506.7,506.13,506.39,11765.0
2023-12-26 15:00:00,506.39,507.79,506.28,507.23,24914.0,506.39,507.79,506.28,507.23,24914.0
2023-12-26 15:30:00,507.22,507.38,505.52,506.18,64689.0,507.22,507.38,505.52,506.18,64689.0
2023-12-27 09:30:00,506.0,508.79,505.52,508.79,36787.0,506.0,508.79,505.52,508.79,36787.0
2023-12-27 10:00:00,508.96,509.59,507.16,508.83,35418.0,508.96,509.59,507.16,508.83,35418.0
2023-12-27 10:30:00,508.72,508.75,507.15,507.7,17981.0,508.72,508.75,507.15,507.7,17981.0
2023-12-27 11:00:00,507.7,508.59,507.37,508.15,17991.0,507.7,508.59,507.37,508.15,17991.0
2023-12-27 11:30:00,508.22,509.01,508.1,508.29,10767.0,508.22,509.01,508.1,508.29,10767.0
2023-12-27 12:00:00,508.24,508.39,507.92,508.17,14896.0,508.24,508.39,507.92,508.17,14896.0
2023-12-27 12:30:00,508.51,508.8,507.92,508.1,4991.0,508.51,508.8,507.92,508.1,4991.0
2023-12-27 13:00:00,508.22,509.51,507.89,508.96,11384.0,508.22,509.51,507.89,508.96,11384.0
2023-12-27 13:30:00,509.05,509.61,508.71,509.3,20163.0,509.05,509.61,508.71,509.3,20163.0
2023-12-27 14:00:00,509.22,509.88,508.35,509.88,19734.0,509.22,509.88,508.35,509.88,19734.0
2023-12-27 14:30:00,509.76,509.82,508.99,509.27,16335.0,509.76,509.82,508.99,509.27,16335.0
2023-12-27 15:00:00,509.29,509.88,509.22,509.38,14038.0,509.29,509.88,509.22,509.38,14038.0
2023-12-27 15:30:00,509.4,509.82,508.09,508.79,57840.0,509.4,509.82,508.09,508.79,57840.0
2023-12-28 09:30:00,510.0,511.66,508.92,510.46,53057.0,510.0,511.66,508.92,510.46,53057.0
2023-12-28 10:00:00,510.22,512.48,509.72,510.8,37906.0,510.22,512.48,509.72,510.8,37906.0
2023-12-28 10:30:00,511.04,511.18,508.55,508.77,32871.0,511.04,511.18,508.55,508.77,32871.0
2023-12-28 11:00:00,508.61,509.57,508.27,509.56,19696.0,508.61,509.57,508.27,509.56,19696.0
2023-12-28 11:30:00,509.57,510.08,508.39,508.39,23334.0,509.57,510.08,508.39,508.39,23334.0
2023-12-28 12:00:00,508.52,509.19,508.39,508.72,9504.0,508.52,509.19,508.39,508.72,9504.0
2023-12-28 12:30:00,508.74,509.22,508.28,508.97,13340.0,508.74,509.22,508.28,508.97,13340.0
2023-12-28 13:00:00,509.09,509.71,508.6,509.43,7759.0,509.09,509.71,508.6,509.43,7759.0
2023-12-28 13:30:00,509.46,509.82,509.01,509.52,7188.0,509.46,509.82,509.01,509.52,7188.0
2023-12-28 14:00:00,509.55,510.05,509.31,509.77,9244.0,509.55,510.05,509.31,509.77,9244.0
2023-12-28 14:30:00,509.73,510.0,509.23,509.56,6628.0,509.73,510.0,509.23,509.56,6628.0
2023-12-28 15:00:00,509.47,509.47,508.8,509.31,11775.0,509.47,509.47,508.8,509.31,11775.0
2023-12-28 15:30:00,509.22,509.85,508.59,509.13,62714.0,509.22,509.85,508.59,509.13,62714.0
2023-12-29 09:30:00,508.74,516.39,508.74,513.12,58968.0,508.74,516.39,508.74,513.12,58968.0
2023-12-29 10:00:00,513.34,515.62,513.23,514.98,47856.0,513.34,515.62,513.23,514.98,47856.0
2023-12-29 10:30:00,514.57,514.57,511.32,511.43,37219.0,514.57,514.57,511.32,511.43,37219.0
2023-12-29 11:00:00,511.65,511.66,509.87,510.46,15686.0,511.65,511.66,509.87,510.46,15686.0
2023-12-29 11:30:00,510.46,510.93,509.62,509.99,21265.0,510.46,510.93,509.62,509.99,21265.0
2023-12-29 12:00:00,510.23,510.84,508.46,508.59,16075.0,510.23,510.84,508.46,508.59,16075.0
2023-12-29 12:30:00,508.59,510.79,508.49,510.73,21721.0,508.59,510.79,508.49,510.73,21721.0
2023-12-29 13:00:00,510.91,511.47,510.42,511.43,16960.0,510.91,511.47,510.42,511.43,16960.0
2023-12-29 13:30:00,511.33,511.97,511.11,511.31,8953.0,511.33,511.97,511.11,511.31,8953.0
2023-12-29 14:00:00,511.27,511.47,510.66,510.66,8781.0,511.27,511.47,510.66,510.66,8781.0
2023-12-29 14:30:00,510.57,511.05,510.54,510.77,8558.0,510.57,511.05,510.54,510.77,8558.0
2023-12-29 15:00:00,510.65,511.73,510.26,511.72,22320.0,510.65,511.73,510.26,511.72,22320.0
2023-12-29 15:30:00,511.55,511.74,510.25,511.47,49289.0,511.55,511.74,510.25,511.47,49289.0
2024-01-02 09:30:00,507.89,508.92,505.35,507.26,56286.0,507.89,508.92,505.35,507.26,56286.0
2024-01-02 10:00:00,507.45,508.14,502.67,503.17,32286.0,507.45,508.14,502.67,503.17,32286.0
2024-01-02 10:30:00,503.11,504.89,502.15,503.84,33942.0,503.11,504.89,502.15,503.84,33942.0
2024-01-02 11:00:00,504.17,507.69,503.74,507.55,19586.0,504.17,507.69,503.74,507.55,19586.0
2024-01-02 11:30:00,507.6,507.89,506.35,506.52,19262.0,507.6,507.89,506.35,506.52,19262.0
2024-01-02 12:00:00,506.52,507.19,505.58,505.65,12569.0,506.52,507.19,505.58,505.65,12569.0
2024-01-02 12:30:00,505.63,505.91,504.5,504.97,17319.0,505.63,505.91,504.5,504.97,17319.0
2024-01-02 13:00:00,504.61,505.27,504.42,504.95,13596.0,504.61,505.27,504.42,504.95,13596.0
2024-01-02 13:30:00,504.97,505.59,504.07,504.09,15072.0,504.97,505.59,504.07,504.09,15072.0
2024-01-02 14:00:00,504.06,504.64,503.6,504.64,24161.0,504.06,504.64,503.6,504.64,24161.0
2024-01-02 14:30:00,504.6,504.69,503.18,503.24,32400.0,504.6,504.69,503.18,503.24,32400.0
2024-01-02 15:00:00,503.12,504.46,502.45,504.1,32344.0,503.12,504.46,502.45,504.1,32344.0
2024-01-02 15:30:00,503.98,505.65,503.86,505.65,161167.0,503.98,505.65,503.86,505.65,161167.0
2024-01-03 09:30:00,502.53,503.95,499.0,499.95,49066.0,502.53,503.95,499.0,499.95,49066.0
2024-01-03 10:00:00,500.24,501.68,498.52,498.69,27390.0,500.24,501.68,498.52,498.69,27390.0
2024-01-03 10:30:00,498.91,499.4,497.6,499.03,31121.0,498.91,499.4,497.6,499.03,31121.0
2024-01-03 11:00:00,499.09,500.36,499.09,499.65,20544.0,499.09,500.36,499.09,499.65,20544.0
2024-01-03 11:30:00,499.72,499.83,497.83,498.37,14309.0,499.72,499.83,497.83,498.37,14309.0
2024-01-03 12:00:00,498.12,499.54,497.8,499.01,17589.0,498.12,499.54,497.8,499.01,17589.0
2024-01-03 12:30:00,498.97,500.0,498.51,499.64,14515.0,498.97,500.0,498.51,499.64,14515.0
2024-01-03 13:00:00,499.78,500.36,499.33,499.36,12670.0,499.78,500.36,499.33,499.36,12670.0
2024-01-03 13:30:00,499.38,499.51,497.81,497.92,25390.0,499.38,499.51,497.81,497.92,25390.0
2024-01-03 14:00:00,497.81,499.37,496.69,499.25,17449.0,497.81,499.37,496.69,499.25,17449.0
2024-01-03 14:30:00,499.36,499.92,498.68,499.14,17822.0,499.36,499.92,498.68,499.14,17822.0
2024-01-03 15:00:00,499.06,499.06,497.38,498.28,24220.0,499.06,499.06,497.38,498.28,24220.0
2024-01-03 15:30:00,498.3,499.49,497.5,498.02,80194.0,498.3,499.49,497.5,498.02,80194.0
2024-01-04 09:30:00,496.42,498.9,495.01,498.42,40303.0,496.42,498.9,495.01,498.42,40303.0
2024-01-04 10:00:00,498.53,501.23,498.53,499.73,52712.0,498.53,501.23,498.53,499.73,52712.0
2024-01-04 10:30:00,500.14,501.06,499.77,500.69,41943.0,500.14,501.06,499.77,500.69,41943.0
2024-01-04 11:00:00,500.48,502.0,500.17,501.24,23713.0,500.48,502.0,500.17,501.24,23713.0
2024-01-04 11:30:00,501.23,501.51,499.37,500.05,19172.0,501.23,501.51,499.37,500.05,19172.0
2024-01-04 12:00:00,500.02,500.02,497.5,497.55,19331.0,500.02,500.02,497.5,497.55,19331.0
2024-01-04 12:30:00,497.56,498.13,496.74,498.09,14415.0,497.56,498.13,496.74,498.09,14415.0
2024-01-04 13:00:00,498.36,498.62,497.23,497.63,15555.0,498.36,498.62,497.23,497.63,15555.0
2024-01-04 13:30:00,497.71,498.07,497.43,497.43,13351.0,497.71,498.07,497.43,497.43,13351.0
2024-01-04 14:00:00,497.53,497.55,496.5,497.16,24465.0,497.53,497.55,496.5,497.16,24465.0
2024-01-04 14:30:00,497.08,498.11,496.92,497.96,19000.0,497.08,498.11,496.92,497.96,19000.0
2024-01-04 15:00:00,497.98,497.98,496.38,496.62,21399.0,497.98,497.98,496.38,496.62,21399.0
2024-01-04 15:30:00,496.62,496.91,495.08,495.93,137106.0,496.62,496.91,495.08,495.93,137106.0
2024-01-05 09:30:00,495.92,499.21,495.6,496.8,40880.0,495.92,499.21,495.6,496.8,40880.0
2024-01-05 10:00:00,496.93,498.85,496.53,496.54,64143.0,496.93,498.85,496.53,496.54,64143.0
2024-01-05 10:30:00,496.66,497.77,496.01,497.16,27551.0,496.66,497.77,496.01,497.16,27551.0
2024-01-05 11:00:00,497.04,498.12,495.33,495.76,30607.0,497.04,498.12,495.33,495.76,30607.0
2024-01-05 11:30:00,495.9,496.2,495.05,495.84,27554.0,495.9,496.2,495.05,495.84,27554.0
2024-01-05 12:00:00,495.65,496.38,494.18,494.23,22982.0,495.65,496.38,494.18,494.23,22982.0
2024-01-05 12:30:00,494.25,494.64,493.8,494.0,23726.0,494.25,494.64,493.8,494.0,23726.0
2024-01-05 13:00:00,493.9,494.07,492.27,493.88,34052.0,493.9,494.07,492.27,493.88,34052.0
2024-01-05 13:30:00,494.07,494.34,493.45,493.45,29127.0,494.07,494.34,493.45,493.45,29127.0
2024-01-05 14:00:00,493.43,493.76,493.06,493.44,17695.0,493.43,493.76,493.06,493.44,17695.0
2024-01-05 14:30:00,493.47,493.71,491.0,491.51,24874.0,493.47,493.71,491.0,491.51,24874.0
2024-01-05 15:00:00,491.52,492.32,490.69,491.22,33045.0,491.52,492.32,490.69,491.22,33045.0
2024-01-05 15:30:00,491.17,492.16,490.8,491.18,97908.0,491.17,492.16,490.8,491.18,97908.0
2024-01-08 09:30:00,488.47,489.4,482.1,484.63,133282.0,488.47,489.4,482.1,484.63,133282.0
2024-01-08 10:00:00,484.53,485.18,478.13,484.93,153810.0,484.53,485.18,478.13,484.93,153810.0
2024-01-08 10:30:00,484.9,489.79,484.9,488.35,76971.0,484.9,489.79,484.9,488.35,76971.0
2024-01-08 11:00:00,488.31,488.93,487.26,488.09,45737.0,488.31,488.93,487.26,488.09,45737.0
2024-01-08 11:30:00,488.5,488.77,487.57,488.6,18998.0,488.5,488.77,487.57,488.6,18998.0
2024-01-08 12:00:00,488.77,490.2,488.58,490.1,26423.0,488.77,490.2,488.58,490.1,26423.0
2024-01-08 12:30:00,490.04,493.49,490.03,491.83,60612.0,490.04,493.49,490.03,491.83,60612.0
2024-01-08 13:00:00,492.07,492.21,489.31,489.72,38514.0,492.07,492.21,489.31,489.72,38514.0
2024-01-08 13:30:00,489.72,491.13,489.63,490.81,32418.0,489.72,491.13,489.63,490.81,32418.0
2024-01-08 14:00:00,491.04,492.67,490.29,492.51,21735.0,491.04,492.67,490.29,492.51,21735.0
2024-01-08 14:30:00,492.58,492.96,491.82,492.35,26368.0,492.58,492.96,491.82,492.35,26368.0
2024-01-08 15:00:00,492.32,493.2,491.3,492.54,36208.0,492.32,493.2,491.3,492.54,36208.0
2024-01-08 15:30:00,492.35,492.75,491.32,491.43,137667.0,492.35,492.75,491.32,491.43,137667.0
2024-01-09 09:30:00,489.22,489.93,483.09,484.96,86740.0,489.22,489.93,483.09,484.96,86740.0
2024-01-09 10:00:00,485.02,488.14,483.79,486.75,43188.0,485.02,488.14,483.79,486.75,43188.0
2024-01-09 10:30:00,486.75,487.4,486.18,486.54,21024.0,486.75,487.4,486.18,486.54,21024.0
2024-01-09 11:00:00,486.71,487.02,485.69,486.13,16967.0,486.71,487.02,485.69,486.13,16967.0
2024-01-09 11:30:00,486.14,486.56,485.26,486.24,32647.0,486.14,486.56,485.26,486.24,32647.0
2024-01-09 12:00:00,486.16,487.62,486.04,487.62,19680.0,486.16,487.62,486.04,487.62,19680.0
2024-01-09 12:30:00,487.6,487.6,486.3,486.67,33629.0,487.6,487.6,486.3,486.67,33629.0
2024-01-09 13:00:00,486.69,487.47,486.2,486.85,21417.0,486.69,487.47,486.2,486.85,21417.0
2024-01-09 13:30:00,486.76,487.35,485.64,487.15,15577.0,486.76,487.35,485.64,487.15,15577.0
2024-01-09 14:00:00,487.04,487.15,485.54,485.75,20574.0,487.04,487.15,485.54,485.75,20574.0
2024-01-09 14:30:00,485.8,487.21,485.8,486.8,38646.0,485.8,487.21,485.8,486.8,38646.0
2024-01-09 15:00:00,486.99,487.16,486.14,486.91,34720.0,486.99,487.16,486.14,486.91,34720.0
2024-01-09 15:30:00,486.92,486.93,485.39,485.49,126411.0,486.92,486.93,485.39,485.49,126411.0
2024-01-10 09:30:00,488.0,488.51,484.5,485.37,47303.0,488.0,488.51,484.5,485.37,47303.0
2024-01-10 10:00:00,484.87,485.27,483.25,484.83,33063.0,484.87,485.27,483.25,484.83,33063.0
2024-01-10 10:30:00,484.83,485.05,483.71,484.81,32970.0,484.83,485.05,483.71,484.81,32970.0
2024-01-10 11:00:00,484.81,484.91,482.59,483.08,34540.0,484.81,484.91,482.59,483.08,34540.0
2024-01-10 11:30:00,482.86,484.61,482.6,483.96,17801.0,482.86,484.61,482.6,483.96,17801.0
2024-01-10 12:00:00,484.13,484.9,483.82,484.66,29858.0,484.13,484.9,483.82,484.66,29858.0
2024-01-10 12:30:00,484.54,485.28,484.42,484.66,25759.0,484.54,485.28,484.42,484.66,25759.0
2024-01-10 13:00:00,484.58,485.93,484.19,485.13,26301.0,484.58,485.93,484.19,485.13,26301.0
2024-01-10 13:30:00,485.14,485.62,484.78,485.12,15027.0,485.14,485.62,484.78,485.12,15027.0
2024-01-10 14:00:00,485.12,485.92,484.58,485.61,57037.0,485.12,485.92,484.58,485.61,57037.0
2024-01-10 14:30:00,485.54,485.67,483.86,485.53,39233.0,485.54,485.67,483.86,485.53,39233.0
2024-01-10 15:00:00,485.56,485.78,484.71,485.12,31741.0,485.56,485.78,484.71,485.12,31741.0
2024-01-10 15:30:00,485.07,485.25,483.04,483.96,122352.0,485.07,485.25,483.04,483.96,122352.0
2024-01-11 09:30:00,483.39,485.5,481.62,481.62,35184.0,483.39,485.5,481.62,481.62,35184.0
2024-01-11 10:00:00,481.8,482.08,479.21,480.23,43801.0,481.8,482.08,479.21,480.23,43801.0
2024-01-11 10:30:00,480.29,482.14,479.91,480.09,13108.0,480.29,482.14,479.91,480.09,13108.0
2024-01-11 11:00:00,480.06,480.42,478.16,478.36,28494.0,480.06,480.42,478.16,478.36,28494.0
2024-01-11 11:30:00,478.37,480.03,478.16,479.1,19560.0,478.37,480.03,478.16,479.1,19560.0
2024-01-11 12:00:00,479.1,479.6,478.45,479.26,12160.0,479.1,479.6,478.45,479.26,12160.0
2024-01-11 12:30:00,479.3,481.02,479.13,480.9,14133.0,479.3,481.02,479.13,480.9,14133.0
2024-01-11 13:00:00,480.82,481.53,480.47,481.3,25158.0,480.82,481.53,480.47,481.3,25158.0
2024-01-11 13:30:00,481.52,482.82,481.31,482.43,17332.0,481.52,482.82,481.31,482.43,17332.0
2024-01-11 14:00:00,482.57,483.61,481.91,483.6,19205.0,482.57,483.61,481.91,483.6,19205.0
2024-01-11 14:30:00,483.82,484.54,482.93,484.38,14526.0,483.82,484.54,482.93,484.38,14526.0
2024-01-11 15:00:00,484.63,485.18,482.62,484.96,29080.0,484.63,485.18,482.62,484.96,29080.0
2024-01-11 15:30:00,484.99,486.21,484.37,485.45,76724.0,484.99,486.21,484.37,485.45,76724.0
2024-01-12 09:30:00,488.08,490.84,486.71,488.03,57354.0,488.08,490.84,486.71,488.03,57354.0
2024-01-12 10:00:00,487.68,488.15,484.42,485.41,46107.0,487.68,488.15,484.42,485.41,46107.0
2024-01-12 10:30:00,485.33,485.46,482.5,484.43,52389.0,485.33,485.46,482.5,484.43,52389.0
2024-01-12 11:00:00,484.2,485.1,483.56,484.46,27404.0,484.2,485.1,483.56,484.46,27404.0
2024-01-12 11:30:00,484.61,484.67,483.03,483.28,20336.0,484.61,484.67,483.03,483.28,20336.0
2024-01-12 12:00:00,483.29,483.53,481.9,481.99,25890.0,483.29,483.53,481.9,481.99,25890.0
2024-01-12 12:30:00,481.84,482.2,481.17,481.74,12106.0,481.84,482.2,481.17,481.74,12106.0
2024-01-12 13:00:00,481.97,482.33,481.86,482.24,9994.0,481.97,482.33,481.86,482.24,9994.0
2024-01-12 13:30:00,482.39,482.47,481.72,482.23,11638.0,482.39,482.47,481.72,482.23,11638.0
2024-01-12 14:00:00,482.21,482.34,480.54,481.11,21222.0,482.21,482.34,480.54,481.11,21222.0
2024-01-12 14:30:00,481.0,481.21,480.24,480.48,32562.0,481.0,481.21,480.24,480.48,32562.0
2024-01-12 15:00:00,480.46,480.8,479.09,479.67,46980.0,480.46,480.8,479.09,479.67,46980.0
2024-01-12 15:30:00,479.67,480.33,479.41,479.64,122496.0,479.67,480.33,479.41,479.64,122496.0
2024-01-16 09:30:00,478.05,478.05,472.36,473.35,112372.0,478.05,478.05,472.36,473.35,112372.0
2024-01-16 10:00:00,473.25,474.24,471.21,473.97,53652.0,473.25,474.24,471.21,473.97,53652.0
2024-01-16 10:30:00,473.97,474.33,471.95,473.18,43769.0,473.97,474.33,471.95,473.18,43769.0
2024-01-16 11:00:00,473.35,473.57,470.96,472.5,31080.0,473.35,473.57,470.96,472.5,31080.0
2024-01-16 11:30:00,472.73,473.5,470.7,471.11,25273.0,472.73,473.5,470.7,471.11,25273.0
2024-01-16 12:00:00,471.16,471.77,470.38,470.62,22867.0,471.16,471.77,470.38,470.62,22867.0
2024-01-16 12:30:00,470.59,471.04,469.87,470.25,30708.0,470.59,471.04,469.87,470.25,30708.0
2024-01-16 13:00:00,470.3,470.91,470.0,470.53,17465.0,470.3,470.91,470.0,470.53,17465.0
2024-01-16 13:30:00,470.52,470.82,468.61,469.44,21086.0,470.52,470.82,468.61,469.44,21086.0
2024-01-16 14:00:00,469.38,469.38,467.57,468.27,20833.0,469.38,469.38,467.57,468.27,20833.0
2024-01-16 14:30:00,468.1,469.09,467.81,468.99,29454.0,468.1,469.09,467.81,468.99,29454.0
2024-01-16 15:00:00,469.08,470.94,468.83,470.63,35907.0,469.08,470.94,468.83,470.63,35907.0
2024-01-16 15:30:00,470.76,470.9,469.65,470.85,93027.0,470.76,470.9,469.65,470.85,93027.0
2024-01-17 09:30:00,469.18,469.58,465.2,465.39,75376.0,469.18,469.58,465.2,465.39,75376.0
2024-01-17 10:00:00,465.32,465.79,462.84,464.67,86906.0,465.32,465.79,462.84,464.67,86906.0
2024-01-17 10:30:00,464.67,465.72,464.14,465.08,54078.0,464.67,465.72,464.14,465.08,54078.0
2024-01-17 11:00:00,465.31,466.46,464.79,466.29,23495.0,465.31,466.46,464.79,466.29,23495.0
2024-01-17 11:30:00,466.39,468.25,466.0,466.55,39803.0,466.39,468.25,466.0,466.55,39803.0
2024-01-17 12:00:00,466.62,467.2,466.36,466.81,19863.0,466.62,467.2,466.36,466.81,19863.0
2024-01-17 12:30:00,466.87,468.0,466.72,467.92,46346.0,466.87,468.0,466.72,467.92,46346.0
2024-01-17 13:00:00,468.04,468.92,466.84,467.0,26825.0,468.04,468.92,466.84,467.0,26825.0
2024-01-17 13:30:00,466.83,467.34,465.25,467.05,25152.0,466.83,467.34,465.25,467.05,25152.0
2024-01-17 14:00:00,467.13,468.83,467.09,468.14,25001.0,467.13,468.83,467.09,468.14,25001.0
2024-01-17 14:30:00,468.29,469.26,468.05,469.06,24455.0,468.29,469.26,468.05,469.06,24455.0
2024-01-17 15:00:00,469.17,469.19,467.82,467.94,26403.0,469.17,469.19,467.82,467.94,26403.0
2024-01-17 15:30:00,468.09,469.27,467.79,468.46,111747.0,468.09,469.27,467.79,468.46,111747.0
2024-01-18 09:30:00,471.48,473.82,468.84,471.14,99098.0,471.48,473.82,468.84,471.14,99098.0
2024-01-18 10:00:00,471.15,476.21,470.96,475.67,65660.0,471.15,476.21,470.96,475.67,65660.0
2024-01-18 10:30:00,475.71,476.57,474.46,475.23,41825.0,475.71,476.57,474.46,475.23,41825.0
2024-01-18 11:00:00,475.06,475.06,473.67,474.44,38866.0,475.06,475.06,473.67,474.44,38866.0
2024-01-18 11:30:00,474.49,475.28,473.76,473.76,37763.0,474.49,475.28,473.76,473.76,37763.0
2024-01-18 12:00:00,474.17,474.41,472.47,473.38,29080.0,474.17,474.41,472.47,473.38,29080.0
2024-01-18 12:30:00,473.46,473.86,472.52,473.74,33664.0,473.46,473.86,472.52,473.74,33664.0
2024-01-18 13:00:00,473.68,473.88,472.53,473.45,19781.0,473.68,473.88,472.53,473.45,19781.0
2024-01-18 13:30:00,473.45,475.0,473.34,474.71,26614.0,473.45,475.0,473.34,474.71,26614.0
2024-01-18 14:00:00,474.68,478.0,474.68,477.87,39450.0,474.68,478.0,474.68,477.87,39450.0
2024-01-18 14:30:00,477.99,478.37,477.29,477.9,35754.0,477.99,478.37,477.29,477.9,35754.0
2024-01-18 15:00:00,477.9,478.44,477.46,478.07,32183.0,477.9,478.44,477.46,478.07,32183.0
2024-01-18 15:30:00,478.31,478.46,476.94,477.47,125909.0,478.31,478.46,476.94,477.47,125909.0
2024-01-19 09:30:00,477.76,479.45,476.35,477.06,81608.0,477.76,479.45,476.35,477.06,81608.0
2024-01-19 10:00:00,477.09,477.44,475.05,476.52,23131.0,477.09,477.44,475.05,476.52,23131.0
2024-01-19 10:30:00,476.54,477.55,475.37,477.16,18880.0,476.54,477.55,475.37,477.16,18880.0
2024-01-19 11:00:00,476.85,478.84,476.57,478.81,19228.0,476.85,478.84,476.57,478.81,19228.0
2024-01-19 11:30:00,478.79,479.62,477.57,479.06,15387.0,478.79,479.62,477.57,479.06,15387.0
2024-01-19 12:00:00,478.97,479.18,478.26,478.61,10761.0,478.97,479.18,478.26,478.61,10761.0
2024-01-19 12:30:00,478.66,479.81,478.6,479.81,14874.0,478.66,479.81,478.6,479.81,14874.0
2024-01-19 13:00:00,479.79,480.95,479.25,480.33,34270.0,479.79,480.95,479.25,480.33,34270.0
2024-01-19 13:30:00,480.31,482.29,480.09,482.2,53809.0,480.31,482.29,480.09,482.2,53809.0
2024-01-19 14:00:00,482.23,484.07,481.86,483.82,52425.0,482.23,484.07,481.86,483.82,52425.0
2024-01-19 14:30:00,484.23,484.4,483.34,484.14,32627.0,484.23,484.4,483.34,484.14,32627.0
2024-01-19 15:00:00,484.18,484.68,483.55,483.97,35377.0,484.18,484.68,483.55,483.97,35377.0
2024-01-19 15:30:00,483.8,484.75,483.54,484.01,125002.0,483.8,484.75,483.54,484.01,125002.0
2024-01-22 09:30:00,482.07,483.3,477.62,479.97,83848.0,482.07,483.3,477.62,479.97,83848.0
2024-01-22 10:00:00,480.07,481.24,478.58,479.47,47213.0,480.07,481.24,478.58,479.47,47213.0
2024-01-22 10:30:00,479.61,480.25,478.33,480.06,33607.0,479.61,480.25,478.33,480.06,33607.0
2024-01-22 11:00:00,480.03,481.78,479.55,481.78,21138.0,480.03,481.78,479.55,481.78,21138.0
2024-01-22 11:30:00,481.56,482.67,481.39,482.48,20490.0,481.56,482.67,481.39,482.48,20490.0
2024-01-22 12:00:00,482.62,482.67,480.79,481.51,12688.0,482.62,482.67,480.79,481.51,12688.0
2024-01-22 12:30:00,481.5,482.08,480.9,481.02,17857.0,481.5,482.08,480.9,481.02,17857.0
2024-01-22 13:00:00,481.02,481.04,479.04,479.23,21891.0,481.02,481.04,479.04,479.23,21891.0
2024-01-22 13:30:00,479.4,481.44,479.19,481.14,8775.0,479.4,481.44,479.19,481.14,8775.0
2024-01-22 14:00:00,481.2,481.38,480.47,480.67,13423.0,481.2,481.38,480.47,480.67,13423.0
2024-01-22 14:30:00,480.73,481.04,480.23,480.64,11734.0,480.73,481.04,480.23,480.64,11734.0
2024-01-22 15:00:00,480.7,482.03,480.39,481.93,16775.0,480.7,482.03,480.39,481.93,16775.0
2024-01-22 15:30:00,481.85,481.95,480.7,481.9,55493.0,481.85,481.95,480.7,481.9,55493.0
2024-01-23 09:30:00,480.22,481.89,479.2,480.24,58284.0,480.22,481.89,479.2,480.24,58284.0
2024-01-23 10:00:00,479.94,480.31,478.47,480.01,39803.0,479.94,480.31,478.47,480.01,39803.0
2024-01-23 10:30:00,479.87,479.88,476.89,477.36,26838.0,479.87,479.88,476.89,477.36,26838.0
2024-01-23 11:00:00,477.36,478.49,476.5,476.61,23214.0,477.36,478.49,476.5,476.61,23214.0
2024-01-23 11:30:00,476.6,476.74,475.88,476.39,27732.0,476.6,476.74,475.88,476.39,27732.0
2024-01-23 12:00:00,476.39,476.44,474.5,475.03,20119.0,476.39,476.44,474.5,475.03,20119.0
2024-01-23 12:30:00,475.0,476.04,474.66,475.85,19273.0,475.0,476.04,474.66,475.85,19273.0
2024-01-23 13:00:00,475.85,477.0,475.35,476.72,21913.0,475.85,477.0,475.35,476.72,21913.0
2024-01-23 13:30:00,476.74,477.0,476.29,476.75,12998.0,476.74,477.0,476.29,476.75,12998.0
2024-01-23 14:00:00,476.75,476.75,475.49,475.8,16379.0,476.75,476.75,475.49,475.8,16379.0
2024-01-23 14:30:00,475.82,476.0,475.04,476.0,16916.0,475.82,476.0,475.04,476.0,16916.0
2024-01-23 15:00:00,476.15,476.89,475.93,476.85,19340.0,476.15,476.89,475.93,476.85,19340.0
2024-01-23 15:30:00,476.93,477.87,476.42,476.99,181455.0,476.93,477.87,476.42,476.99,181455.0
2024-01-24 09:30:00,477.0,479.59,472.66,476.61,131228.0,477.0,479.59,472.66,476.61,131228.0
2024-01-24 10:00:00,476.6,478.74,475.5,477.13,86463.0,476.6,478.74,475.5,477.13,86463.0
2024-01-24 10:30:00,477.0,480.96,477.0,477.8,98143.0,477.0,480.96,477.0,477.8,98143.0
2024-01-24 11:00:00,477.88,480.21,477.43,479.09,99914.0,477.88,480.21,477.43,479.09,99914.0
2024-01-24 11:30:00,478.95,479.28,477.17,477.43,60828.0,478.95,479.28,477.17,477.43,60828.0
2024-01-24 12:00:00,477.69,479.0,477.68,478.93,13002.0,477.69,479.0,477.68,478.93,13002.0
2024-01-24 12:30:00,478.96,479.28,478.18,478.32,15537.0,478.96,479.28,478.18,478.32,15537.0
2024-01-24 13:00:00,478.32,478.47,475.88,477.15,24574.0,478.32,478.47,475.88,477.15,24574.0
2024-01-24 13:30:00,476.94,476.94,474.86,475.75,28587.0,476.94,476.94,474.86,475.75,28587.0
2024-01-24 14:00:00,475.79,476.26,475.14,475.22,31392.0,475.79,476.26,475.14,475.22,31392.0
2024-01-24 14:30:00,475.51,476.42,475.1,475.4,15618.0,475.51,476.42,475.1,475.4,15618.0
2024-01-24 15:00:00,475.28,475.65,474.02,474.26,29094.0,475.28,475.65,474.02,474.26,29094.0
2024-01-24 15:30:00,474.02,475.3,473.75,474.77,75028.0,474.02,475.3,473.75,474.77,75028.0
2024-01-25 09:30:00,475.22,476.94,473.45,474.92,68564.0,475.22,476.94,473.45,474.92,68564.0
2024-01-25 10:00:00,475.21,475.65,474.04,475.04,36584.0,475.21,475.65,474.04,475.04,36584.0
2024-01-25 10:30:00,474.67,474.88,471.2,471.38,32568.0,474.67,474.88,471.2,471.38,32568.0
2024-01-25 11:00:00,471.22,472.28,470.36,471.96,27055.0,471.22,472.28,470.36,471.96,27055.0
2024-01-25 11:30:00,472.0,473.1,471.4,472.72,13217.0,472.0,473.1,471.4,472.72,13217.0
2024-01-25 12:00:00,472.94,473.07,471.14,471.41,15418.0,472.94,473.07,471.14,471.41,15418.0
2024-01-25 12:30:00,471.72,471.74,470.36,471.12,15445.0,471.72,471.74,470.36,471.12,15445.0
2024-01-25 13:00:00,471.36,472.05,470.65,471.04,15658.0,471.36,472.05,470.65,471.04,15658.0
2024-01-25 13:30:00,471.0,471.44,468.86,469.21,19120.0,471.0,471.44,468.86,469.21,19120.0
2024-01-25 14:00:00,468.73,470.27,468.16,470.14,25438.0,468.73,470.27,468.16,470.14,25438.0
2024-01-25 14:30:00,470.14,472.13,470.0,472.06,27351.0,470.14,472.13,470.0,472.06,27351.0
2024-01-25 15:00:00,471.95,473.19,471.95,473.03,17838.0,471.95,473.19,471.95,473.03,17838.0
2024-01-25 15:30:00,473.16,474.48,473.08,474.31,67668.0,473.16,474.48,473.08,474.31,67668.0
2024-01-26 09:30:00,475.55,476.0,470.65,472.31,70125.0,475.55,476.0,470.65,472.31,70125.0
2024-01-26 10:00:00,472.13,473.47,471.41,473.47,22767.0,472.13,473.47,471.41,473.47,22767.0
2024-01-26 10:30:00,473.52,475.25,473.09,474.85,49388.0,473.52,475.25,473.09,474.85,49388.0
2024-01-26 11:00:00,474.7,478.67,474.34,478.38,98271.0,474.7,478.67,474.34,478.38,98271.0
2024-01-26 11:30:00,478.66,481.32,478.14,481.32,45807.0,478.66,481.32,478.14,481.32,45807.0
2024-01-26 12:00:00,481.27,484.31,480.91,483.16,63748.0,481.27,484.31,480.91,483.16,63748.0
2024-01-26 12:30:00,483.15,483.39,479.0,479.86,29154.0,483.15,483.39,479.0,479.86,29154.0
2024-01-26 13:00:00,479.75,479.86,478.43,478.81,18755.0,479.75,479.86,478.43,478.81,18755.0
2024-01-26 13:30:00,479.0,479.28,478.11,478.95,21452.0,479.0,479.28,478.11,478.95,21452.0
2024-01-26 14:00:00,478.55,480.0,478.08,478.16,18377.0,478.55,480.0,478.08,478.16,18377.0
2024-01-26 14:30:00,478.23,479.42,478.05,478.29,26317.0,478.23,479.42,478.05,478.29,26317.0
2024-01-26 15:00:00,478.45,479.5,477.8,478.16,42278.0,478.45,479.5,477.8,478.16,42278.0
2024-01-26 15:30:00,478.4,478.51,477.32,478.01,46200.0,478.4,478.51,477.32,478.01,46200.0
2024-01-29 09:30:00,478.03,479.9,475.74,476.96,42620.0,478.03,479.9,475.74,476.96,42620.0
2024-01-29 10:00:00,477.14,480.12,476.84,479.67,42740.0,477.14,480.12,476.84,479.67,42740.0
2024-01-29 10:30:00,479.82,480.08,478.25,479.61,31137.0,479.82,480.08,478.25,479.61,31137.0
2024-01-29 11:00:00,479.52,479.82,478.61,479.18,22298.0,479.52,479.82,478.61,479.18,22298.0
2024-01-29 11:30:00,479.08,481.28,478.95,481.05,22886.0,479.08,481.28,478.95,481.05,22886.0
2024-01-29 12:00:00,480.94,481.05,479.75,480.48,20422.0,480.94,481.05,479.75,480.48,20422.0
2024-01-29 12:30:00,480.62,480.76,479.17,479.81,33249.0,480.62,480.76,479.17,479.81,33249.0
2024-01-29 13:00:00,479.86,481.09,479.86,480.87,18034.0,479.86,481.09,479.86,480.87,18034.0
2024-01-29 13:30:00,480.84,480.84,479.36,479.44,13293.0,480.84,480.84,479.36,479.44,13293.0
2024-01-29 14:00:00,479.44,481.48,479.26,481.3,19993.0,479.44,481.48,479.26,481.3,19993.0
2024-01-29 14:30:00,481.36,481.37,480.48,480.48,20680.0,481.36,481.37,480.48,480.48,20680.0
2024-01-29 15:00:00,480.63,482.44,480.62,481.7,27031.0,480.63,482.44,480.62,481.7,27031.0
2024-01-29 15:30:00,481.72,482.39,481.36,481.76,82906.0,481.72,482.39,481.36,481.76,82906.0
2024-01-30 09:30:00,481.99,491.3,481.62,487.49,198865.0,481.99,491.3,481.62,487.49,198865.0
2024-01-30 10:00:00,487.01,487.51,484.16,486.72,64764.0,487.01,487.51,484.16,486.72,64764.0
2024-01-30 10:30:00,486.95,487.25,483.5,484.68,39422.0,486.95,487.25,483.5,484.68,39422.0
2024-01-30 11:00:00,484.55,486.37,483.85,485.76,28615.0,484.55,486.37,483.85,485.76,28615.0
2024-01-30 11:30:00,485.61,486.05,485.35,485.54,22844.0,485.61,486.05,485.35,485.54,22844.0
2024-01-30 12:00:00,485.6,485.81,483.61,483.69,23814.0,485.6,485.81,483.61,483.69,23814.0
2024-01-30 12:30:00,483.53,484.3,482.15,482.2,32372.0,483.53,484.3,482.15,482.2,32372.0
2024-01-30 13:00:00,482.28,482.96,481.82,482.02,30609.0,482.28,482.96,481.82,482.02,30609.0
2024-01-30 13:30:00,482.12,482.37,479.76,480.66,27378.0,482.12,482.37,479.76,480.66,27378.0
2024-01-30 14:00:00,480.6,482.23,480.16,482.23,21721.0,480.6,482.23,480.16,482.23,21721.0
2024-01-30 14:30:00,482.08,482.29,481.57,482.1,28943.0,482.08,482.29,481.57,482.1,28943.0
2024-01-30 15:00:00,482.01,482.75,481.84,482.59,19870.0,482.01,482.75,481.84,482.59,19870.0
2024-01-30 15:30:00,482.49,482.52,480.86,481.4,70013.0,482.49,482.52,480.86,481.4,70013.0
2024-01-31 09:30:00,473.07,473.1,460.12,463.28,290179.0,473.07,473.1,460.12,463.28,290179.0
2024-01-31 10:00:00,463.16,467.35,462.21,465.44,85587.0,463.16,467.35,462.21,465.44,85587.0
2024-01-31 10:30:00,465.58,466.03,462.22,464.0,75360.0,465.58,466.03,462.22,464.0,75360.0
2024-01-31 11:00:00,464.09,464.09,461.64,462.31,55236.0,464.09,464.09,461.64,462.31,55236.0
2024-01-31 11:30:00,462.28,462.3,460.24,460.67,53498.0,462.28,462.3,460.24,460.67,53498.0
2024-01-31 12:00:00,460.69,462.57,460.58,462.51,52118.0,460.69,462.57,460.58,462.51,52118.0
2024-01-31 12:30:00,462.57,462.57,457.85,458.97,105104.0,462.57,462.57,457.85,458.97,105104.0
2024-01-31 13:00:00,458.8,460.15,457.75,459.12,91050.0,458.8,460.15,457.75,459.12,91050.0
2024-01-31 13:30:00,459.24,459.98,458.15,458.87,75355.0,459.24,459.98,458.15,458.87,75355.0
2024-01-31 14:00:00,459.31,459.42,455.75,456.34,75024.0,459.31,459.42,455.75,456.34,75024.0
2024-01-31 14:30:00,456.29,460.66,455.9,456.03,126030.0,456.29,460.66,455.9,456.03,126030.0
2024-01-31 15:00:00,456.19,456.34,451.84,454.21,147592.0,456.19,456.34,451.84,454.21,147592.0
2024-01-31 15:30:00,454.21,454.93,451.35,453.73,235478.0,454.21,454.93,451.35,453.73,235478.0
2024-02-01 09:30:00,454.9,459.49,454.02,457.32,119660.0,454.9,459.49,454.02,457.32,119660.0
2024-02-01 10:00:00,457.27,459.15,455.98,458.91,70243.0,457.27,459.15,455.98,458.91,70243.0
2024-02-01 10:30:00,458.71,458.94,456.53,457.12,55654.0,458.71,458.94,456.53,457.12,55654.0
2024-02-01 11:00:00,457.02,457.91,455.72,456.78,36924.0,457.02,457.91,455.72,456.78,36924.0
2024-02-01 11:30:00,457.03,459.06,456.82,459.06,28259.0,457.03,459.06,456.82,459.06,28259.0
2024-02-01 12:00:00,458.91,459.43,458.32,458.36,38141.0,458.91,459.43,458.32,458.36,38141.0
2024-02-01 12:30:00,458.32,461.21,457.74,459.85,55545.0,458.32,461.21,457.74,459.85,55545.0
2024-02-01 13:00:00,459.98,460.2,458.27,459.21,21269.0,459.98,460.2,458.27,459.21,21269.0
2024-02-01 13:30:00,459.35,460.35,459.13,459.89,29385.0,459.35,460.35,459.13,459.89,29385.0
2024-02-01 14:00:00,460.07,460.5,459.75,460.15,19588.0,460.07,460.5,459.75,460.15,19588.0
2024-02-01 14:30:00,460.17,461.48,459.73,461.42,27174.0,460.17,461.48,459.73,461.42,27174.0
2024-02-01 15:00:00,461.54,463.03,461.54,462.34,42866.0,461.54,463.03,461.54,462.34,42866.0
2024-02-01 15:30:00,462.5,462.87,460.88,461.82,132708.0,462.5,462.87,460.88,461.82,132708.0
2024-02-02 09:30:00,458.5,459.92,454.62,457.29,62122.0,458.5,459.92,454.62,457.29,62122.0
2024-02-02 10:00:00,457.53,461.43,457.14,459.85,44195.0,457.53,461.43,457.14,459.85,44195.0
2024-02-02 10:30:00,460.07,460.27,458.39,458.57,39744.0,460.07,460.27,458.39,458.57,39744.0
2024-02-02 11:00:00,458.71,459.87,458.16,459.02,37120.0,458.71,459.87,458.16,459.02,37120.0
2024-02-02 11:30:00,459.19,460.3,458.51,459.77,22491.0,459.19,460.3,458.51,459.77,22491.0
2024-02-02 12:00:00,459.91,461.38,459.59,461.38,9691.0,459.91,461.38,459.59,461.38,9691.0
2024-02-02 12:30:00,461.42,461.72,459.4,460.86,13431.0,461.42,461.72,459.4,460.86,13431.0
2024-02-02 13:00:00,461.36,463.22,461.2,461.98,14611.0,461.36,463.22,461.2,461.98,14611.0
2024-02-02 13:30:00,462.09,462.7,461.53,462.7,19751.0,462.09,462.7,461.53,462.7,19751.0
2024-02-02 14:00:00,462.55,463.55,462.55,463.54,30076.0,462.55,463.55,462.55,463.54,30076.0
2024-02-02 14:30:00,463.67,464.62,462.52,463.68,21289.0,463.67,464.62,462.52,463.68,21289.0
2024-02-02 15:00:00,463.49,463.96,462.41,463.83,30278.0,463.49,463.96,462.41,463.83,30278.0
2024-02-02 15:30:00,463.84,463.91,462.33,462.55,97944.0,463.84,463.91,462.33,462.55,97944.0
2024-02-05 09:30:00,458.41,459.05,453.15,453.46,83331.0,458.41,459.05,453.15,453.46,83331.0
2024-02-05 10:00:00,453.45,453.74,452.11,452.7,46578.0,453.45,453.74,452.11,452.7,46578.0
2024-02-05 10:30:00,453.09,453.61,450.55,452.36,44102.0,453.09,453.61,450.55,452.36,44102.0
2024-02-05 11:00:00,452.5,454.28,452.36,453.99,27319.0,452.5,454.28,452.36,453.99,27319.0
2024-02-05 11:30:00,453.91,455.21,453.52,454.96,34948.0,453.91,455.21,453.52,454.96,34948.0
2024-02-05 12:00:00,454.96,456.3,454.94,456.14,21816.0,454.96,456.3,454.94,456.14,21816.0
2024-02-05 12:30:00,456.28,456.91,455.27,455.27,10170.0,456.28,456.91,455.27,455.27,10170.0
2024-02-05 13:00:00,455.35,456.2,455.14,455.23,14320.0,455.35,456.2,455.14,455.23,14320.0
2024-02-05 13:30:00,455.11,455.26,454.44,455.09,19041.0,455.11,455.26,454.44,455.09,19041.0
2024-02-05 14:00:00,455.01,455.05,454.21,454.47,20375.0,455.01,455.05,454.21,454.47,20375.0
2024-02-05 14:30:00,454.5,456.15,454.5,455.83,16642.0,454.5,456.15,454.5,455.83,16642.0
2024-02-05 15:00:00,456.05,456.53,455.4,456.5,37217.0,456.05,456.53,455.4,456.5,37217.0
2024-02-05 15:30:00,456.48,457.21,456.01,456.62,117374.0,456.48,457.21,456.01,456.62,117374.0
2024-02-06 09:30:00,457.31,459.66,453.07,453.07,49702.0,457.31,459.66,453.07,453.07,49702.0
2024-02-06 10:00:00,453.07,454.26,451.28,453.48,76039.0,453.07,454.26,451.28,453.48,76039.0
2024-02-06 10:30:00,453.24,454.0,452.68,453.7,72594.0,453.24,454.0,452.68,453.7,72594.0
2024-02-06 11:00:00,453.7,454.37,452.72,453.25,20582.0,453.7,454.37,452.72,453.25,20582.0
2024-02-06 11:30:00,453.24,453.7,451.59,451.78,34136.0,453.24,453.7,451.59,451.78,34136.0
2024-02-06 12:00:00,451.5,452.15,450.77,451.71,30048.0,451.5,452.15,450.77,451.71,30048.0
2024-02-06 12:30:00,451.79,452.0,451.07,451.35,13703.0,451.79,452.0,451.07,451.35,13703.0
2024-02-06 13:00:00,451.32,451.81,450.06,451.19,26148.0,451.32,451.81,450.06,451.19,26148.0
2024-02-06 13:30:00,451.2,451.67,450.95,451.39,22111.0,451.2,451.67,450.95,451.39,22111.0
2024-02-06 14:00:00,451.29,452.19,450.06,451.58,52178.0,451.29,452.19,450.06,451.58,52178.0
2024-02-06 14:30:00,451.6,454.09,451.6,454.07,37043.0,451.6,454.09,451.6,454.07,37043.0
2024-02-06 15:00:00,454.1,456.39,454.1,456.06,36072.0,454.1,456.39,454.1,456.06,36072.0
2024-02-06 15:30:00,456.14,456.73,455.11,456.64,99184.0,456.14,456.73,455.11,456.64,99184.0
2024-02-07 09:30:00,459.04,459.71,456.2,459.21,37628.0,459.04,459.71,456.2,459.21,37628.0
2024-02-07 10:00:00,459.0,463.25,459.0,462.59,52535.0,459.0,463.25,459.0,462.59,52535.0
2024-02-07 10:30:00,462.36,462.95,461.37,462.4,15367.0,462.36,462.95,461.37,462.4,15367.0
2024-02-07 11:00:00,462.23,463.08,461.01,461.26,18077.0,462.23,463.08,461.01,461.26,18077.0
2024-02-07 11:30:00,461.38,461.53,459.99,460.54,20747.0,461.38,461.53,459.99,460.54,20747.0
2024-02-07 12:00:00,460.53,460.9,459.89,460.25,18951.0,460.53,460.9,459.89,460.25,18951.0
2024-02-07 12:30:00,460.04,460.11,459.05,460.11,24214.0,460.04,460.11,459.05,460.11,24214.0
2024-02-07 13:00:00,459.87,460.92,459.53,459.61,14783.0,459.87,460.92,459.53,459.61,14783.0
2024-02-07 13:30:00,459.69,459.73,458.42,458.75,14448.0,459.69,459.73,458.42,458.75,14448.0
2024-02-07 14:00:00,458.75,460.25,458.49,459.9,30258.0,458.75,460.25,458.49,459.9,30258.0
2024-02-07 14:30:00,459.87,460.27,459.69,459.69,18361.0,459.87,460.27,459.69,459.69,18361.0
2024-02-07 15:00:00,459.64,459.68,457.95,458.2,36196.0,459.64,459.68,457.95,458.2,36196.0
2024-02-07 15:30:00,458.19,458.22,456.75,457.75,76929.0,458.19,458.22,456.75,457.75,76929.0
2024-02-08 09:30:00,463.27,468.51,460.97,467.41,86567.0,463.27,468.51,460.97,467.41,86567.0
2024-02-08 10:00:00,467.94,473.43,467.76,472.57,83332.0,467.94,473.43,467.76,472.57,83332.0
2024-02-08 10:30:00,472.36,474.75,471.47,473.39,66038.0,472.36,474.75,471.47,473.39,66038.0
2024-02-08 11:00:00,473.33,475.49,472.9,474.63,57536.0,473.33,475.49,472.9,474.63,57536.0
2024-02-08 11:30:00,474.49,475.7,474.05,475.56,53417.0,474.49,475.7,474.05,475.56,53417.0
2024-02-08 12:00:00,475.61,476.13,474.81,475.83,49357.0,475.61,476.13,474.81,475.83,49357.0
2024-02-08 12:30:00,475.74,476.61,474.77,474.88,39918.0,475.74,476.61,474.77,474.88,39918.0
2024-02-08 13:00:00,474.9,475.64,473.57,475.33,32479.0,474.9,475.64,473.57,475.33,32479.0
2024-02-08 13:30:00,475.44,476.62,474.88,475.26,47280.0,475.44,476.62,474.88,475.26,47280.0
2024-02-08 14:00:00,475.15,475.72,473.68,475.25,25342.0,475.15,475.72,473.68,475.25,25342.0
2024-02-08 14:30:00,475.16,475.3,473.69,473.73,25877.0,475.16,475.3,473.69,473.73,25877.0
2024-02-08 15:00:00,473.69,474.16,472.28,472.35,24592.0,473.69,474.16,472.28,472.35,24592.0
2024-02-08 15:30:00,472.27,473.43,471.47,473.07,134833.0,472.27,473.43,471.47,473.07,134833.0
2024-02-09 09:30:00,466.61,467.78,458.78,463.44,142324.0,466.61,467.78,458.78,463.44,142324.0
2024-02-09 10:00:00,463.5,465.06,462.73,464.65,37531.0,463.5,465.06,462.73,464.65,37531.0
2024-02-09 10:30:00,464.47,465.19,463.97,464.62,42002.0,464.47,465.19,463.97,464.62,42002.0
2024-02-09 11:00:00,464.29,465.64,464.0,465.64,28945.0,464.29,465.64,464.0,465.64,28945.0
2024-02-09 11:30:00,465.64,466.15,464.42,465.97,37481.0,465.64,466.15,464.42,465.97,37481.0
2024-02-09 12:00:00,465.95,467.0,465.92,467.0,13790.0,465.95,467.0,465.92,467.0,13790.0
2024-02-09 12:30:00,466.9,467.59,466.73,466.86,13899.0,466.9,467.59,466.73,466.86,13899.0
2024-02-09 13:00:00,466.93,466.93,465.94,466.32,23059.0,466.93,466.93,465.94,466.32,23059.0
2024-02-09 13:30:00,466.26,468.35,465.93,468.24,20659.0,466.26,468.35,465.93,468.24,20659.0
2024-02-09 14:00:00,468.23,469.37,468.03,468.93,33566.0,468.23,469.37,468.03,468.93,33566.0
2024-02-09 14:30:00,468.92,470.0,468.87,469.86,32578.0,468.92,470.0,468.87,469.86,32578.0
2024-02-09 15:00:00,469.95,471.26,469.27,470.94,54902.0,469.95,471.26,469.27,470.94,54902.0
2024-02-09 15:30:00,471.02,471.24,469.94,470.22,113481.0,471.02,471.24,469.94,470.22,113481.0
2024-02-12 09:30:00,473.28,478.0,471.72,472.51,71144.0,473.28,478.0,471.72,472.51,71144.0
2024-02-12 10:00:00,472.42,473.5,471.69,472.78,34420.0,472.42,473.5,471.69,472.78,34420.0
2024-02-12 10:30:00,472.92,474.53,472.91,473.12,22170.0,472.92,474.53,472.91,473.12,22170.0
2024-02-12 11:00:00,473.15,473.35,472.12,472.15,14336.0,473.15,473.35,472.12,472.15,14336.0
2024-02-12 11:30:00,472.53,473.48,472.2,472.64,13902.0,472.53,473.48,472.2,472.64,13902.0
2024-02-12 12:00:00,472.47,473.47,471.87,472.08,11383.0,472.47,473.47,471.87,472.08,11383.0
2024-02-12 12:30:00,471.89,472.3,468.68,469.14,64641.0,471.89,472.3,468.68,469.14,64641.0
2024-02-12 13:00:00,469.18,469.33,466.06,466.22,45197.0,469.18,469.33,466.06,466.22,45197.0
2024-02-12 13:30:00,466.12,466.88,465.14,465.66,42005.0,466.12,466.88,465.14,465.66,42005.0
2024-02-12 14:00:00,465.83,466.6,465.12,466.06,24084.0,465.83,466.6,465.12,466.06,24084.0
2024-02-12 14:30:00,466.28,466.71,465.98,466.25,16280.0,466.28,466.71,465.98,466.25,16280.0
2024-02-12 15:00:00,466.29,467.88,466.2,467.1,16622.0,466.29,467.88,466.2,467.1,16622.0
2024-02-12 15:30:00,467.06,467.69,465.45,466.35,108274.0,467.06,467.69,465.45,466.35,108274.0
2024-02-13 09:30:00,457.56,459.01,454.0,457.64,96316.0,457.56,459.01,454.0,457.64,96316.0
2024-02-13 10:00:00,457.49,461.25,456.89,460.98,50190.0,457.49,461.25,456.89,460.98,50190.0
2024-02-13 10:30:00,461.06,461.95,459.23,459.54,31264.0,461.06,461.95,459.23,459.54,31264.0
2024-02-13 11:00:00,459.14,461.08,459.07,460.09,23775.0,459.14,461.08,459.07,460.09,23775.0
2024-02-13 11:30:00,460.22,460.22,457.24,457.67,45307.0,460.22,460.22,457.24,457.67,45307.0
2024-02-13 12:00:00,457.29,458.7,456.87,457.39,15959.0,457.29,458.7,456.87,457.39,15959.0
2024-02-13 12:30:00,457.49,458.61,457.43,457.84,18820.0,457.49,458.61,457.43,457.84,18820.0
2024-02-13 13:00:00,458.07,459.38,458.07,459.14,16553.0,458.07,459.38,458.07,459.14,16553.0
2024-02-13 13:30:00,459.04,459.45,458.38,458.89,22975.0,459.04,459.45,458.38,458.89,22975.0
2024-02-13 14:00:00,458.61,458.69,456.01,456.9,19515.0,458.61,458.69,456.01,456.9,19515.0
2024-02-13 14:30:00,457.05,457.33,455.0,455.26,24891.0,457.05,457.33,455.0,455.26,24891.0
2024-02-13 15:00:00,455.43,455.53,454.3,454.52,26840.0,455.43,455.53,454.3,454.52,26840.0
2024-02-13 15:30:00,454.5,456.44,454.32,456.29,144963.0,454.5,456.44,454.32,456.29,144963.0
2024-02-14 09:30:00,460.44,461.99,457.42,458.59,32428.0,460.44,461.99,457.42,458.59,32428.0
2024-02-14 10:00:00,459.33,460.5,458.69,460.39,14505.0,459.33,460.5,458.69,460.39,14505.0
2024-02-14 10:30:00,460.67,460.97,458.51,458.75,14939.0,460.67,460.97,458.51,458.75,14939.0
2024-02-14 11:00:00,458.41,458.67,457.37,458.41,12316.0,458.41,458.67,457.37,458.41,12316.0
2024-02-14 11:30:00,458.5,458.86,457.45,457.46,10309.0,458.5,458.86,457.45,457.46,10309.0
2024-02-14 12:00:00,457.46,457.84,456.7,457.84,7612.0,457.46,457.84,456.7,457.84,7612.0
2024-02-14 12:30:00,458.2,458.83,458.15,458.83,10448.0,458.2,458.83,458.15,458.83,10448.0
2024-02-14 13:00:00,458.77,459.29,458.19,458.61,9105.0,458.77,459.29,458.19,458.61,9105.0
2024-02-14 13:30:00,458.67,460.07,458.67,459.4,11773.0,458.67,460.07,458.67,459.4,11773.0
2024-02-14 14:00:00,459.36,459.69,457.67,458.98,15545.0,459.36,459.69,457.67,458.98,15545.0
2024-02-14 14:30:00,459.13,459.69,458.6,459.31,13198.0,459.13,459.69,458.6,459.31,13198.0
2024-02-14 15:00:00,459.31,459.79,458.71,459.78,17230.0,459.31,459.79,458.71,459.78,17230.0
2024-02-14 15:30:00,459.56,460.72,459.34,460.46,57497.0,459.56,460.72,459.34,460.46,57497.0
2024-02-15 09:30:00,461.32,463.24,457.77,458.18,38624.0,461.32,463.24,457.77,458.18,38624.0
2024-02-15 10:00:00,458.16,459.84,457.0,457.13,51549.0,458.16,459.84,457.0,457.13,51549.0
2024-02-15 10:30:00,457.61,458.59,457.45,458.23,37517.0,457.61,458.59,457.45,458.23,37517.0
2024-02-15 11:00:00,458.46,458.48,455.66,455.78,26305.0,458.46,458.48,455.66,455.78,26305.0
2024-02-15 11:30:00,455.78,456.1,454.5,455.34,38371.0,455.78,456.1,454.5,455.34,38371.0
2024-02-15 12:00:00,455.52,458.38,455.5,458.33,17902.0,455.52,458.38,455.5,458.33,17902.0
2024-02-15 12:30:00,458.6,458.6,456.68,458.21,25865.0,458.6,458.6,456.68,458.21,25865.0
2024-02-15 13:00:00,458.06,460.04,458.0,460.0,13497.0,458.06,460.04,458.0,460.0,13497.0
2024-02-15 13:30:00,460.0,460.82,459.38,460.49,14902.0,460.0,460.82,459.38,460.49,14902.0
2024-02-15 14:00:00,460.47,461.66,460.43,460.78,11958.0,460.47,461.66,460.43,460.78,11958.0
2024-02-15 14:30:00,460.9,462.03,460.82,461.38,12665.0,460.9,462.03,460.82,461.38,12665.0
2024-02-15 15:00:00,461.15,461.16,458.99,459.64,15310.0,461.15,461.16,458.99,459.64,15310.0
2024-02-15 15:30:00,459.82,459.95,458.69,458.88,68697.0,459.82,459.95,458.69,458.88,68697.0
2024-02-16 09:30:00,457.12,457.39,447.4,448.33,102275.0,457.12,457.39,447.4,448.33,102275.0
2024-02-16 10:00:00,448.33,449.74,445.53,448.0,88896.0,448.33,449.74,445.53,448.0,88896.0
2024-02-16 10:30:00,448.27,448.8,447.08,447.79,27929.0,448.27,448.8,447.08,447.79,27929.0
2024-02-16 11:00:00,447.79,449.82,447.68,448.52,47907.0,447.79,449.82,447.68,448.52,47907.0
2024-02-16 11:30:00,448.46,449.38,447.49,448.54,32056.0,448.46,449.38,447.49,448.54,32056.0
2024-02-16 12:00:00,448.51,450.07,448.51,449.87,21891.0,448.51,450.07,448.51,449.87,21891.0
2024-02-16 12:30:00,449.72,449.72,447.76,448.77,23585.0,449.72,449.72,447.76,448.77,23585.0
2024-02-16 13:00:00,448.87,449.37,447.81,448.12,39809.0,448.87,449.37,447.81,448.12,39809.0
2024-02-16 13:30:00,448.05,450.88,447.83,450.0,29054.0,448.05,450.88,447.83,450.0,29054.0
2024-02-16 14:00:00,449.94,452.24,449.67,451.87,38750.0,449.94,452.24,449.67,451.87,38750.0
2024-02-16 14:30:00,451.82,451.82,448.71,449.69,26552.0,451.82,451.82,448.71,449.69,26552.0
2024-02-16 15:00:00,449.69,450.76,449.21,450.52,24186.0,449.69,450.76,449.21,450.52,24186.0
2024-02-16 15:30:00,450.5,450.5,448.15,449.42,78522.0,450.5,450.5,448.15,449.42,78522.0
2024-02-20 09:30:00,445.9,446.63,441.71,444.93,65266.0,445.9,446.63,441.71,444.93,65266.0
2024-02-20 10:00:00,444.84,446.8,443.14,445.85,38824.0,444.84,446.8,443.14,445.85,38824.0
2024-02-20 10:30:00,445.9,448.62,445.11,448.62,34405.0,445.9,448.62,445.11,448.62,34405.0
2024-02-20 11:00:00,448.56,449.6,446.23,446.9,25076.0,448.56,449.6,446.23,446.9,25076.0
2024-02-20 11:30:00,446.85,446.85,444.7,444.83,23746.0,446.85,446.85,444.7,444.83,23746.0
2024-02-20 12:00:00,444.94,444.94,442.21,442.63,27343.0,444.94,444.94,442.21,442.63,27343.0
2024-02-20 12:30:00,442.64,443.97,441.01,443.45,75229.0,442.64,443.97,441.01,443.45,75229.0
2024-02-20 13:00:00,443.76,444.07,442.42,442.42,8917.0,443.76,444.07,442.42,442.42,8917.0
2024-02-20 13:30:00,442.37,443.17,441.85,443.05,12813.0,442.37,443.17,441.85,443.05,12813.0
2024-02-20 14:00:00,442.92,443.7,442.5,443.05,9422.0,442.92,443.7,442.5,443.05,9422.0
2024-02-20 14:30:00,442.88,443.92,442.43,443.57,17124.0,442.88,443.92,442.43,443.57,17124.0
2024-02-20 15:00:00,443.7,444.81,443.41,444.71,18090.0,443.7,444.81,443.41,444.71,18090.0
2024-02-20 15:30:00,444.4,444.59,442.21,444.59,70850.0,444.4,444.59,442.21,444.59,70850.0
2024-02-21 09:30:00,447.28,447.95,444.38,445.28,40321.0,447.28,447.95,444.38,445.28,40321.0
2024-02-21 10:00:00,445.14,447.67,445.14,445.6,20541.0,445.14,447.67,445.14,445.6,20541.0
2024-02-21 10:30:00,445.75,448.41,445.38,448.1,15680.0,445.75,448.41,445.38,448.1,15680.0
2024-02-21 11:00:00,447.71,448.34,446.46,446.89,31375.0,447.71,448.34,446.46,446.89,31375.0
2024-02-21 11:30:00,446.51,446.51,444.78,446.15,14811.0,446.51,446.51,444.78,446.15,14811.0
2024-02-21 12:00:00,445.9,446.07,444.64,445.01,9589.0,445.9,446.07,444.64,445.01,9589.0
2024-02-21 12:30:00,445.15,445.34,444.31,445.26,14071.0,445.15,445.34,444.31,445.26,14071.0
2024-02-21 13:00:00,445.26,445.26,442.67,443.24,31132.0,445.26,445.26,442.67,443.24,31132.0
2024-02-21 13:30:00,443.0,443.96,442.67,443.45,13791.0,443.0,443.96,442.67,443.45,13791.0
2024-02-21 14:00:00,443.45,444.72,441.5,441.5,21910.0,443.45,444.72,441.5,441.5,21910.0
2024-02-21 14:30:00,441.56,442.04,440.26,441.96,25624.0,441.56,442.04,440.26,441.96,25624.0
2024-02-21 15:00:00,441.87,442.04,441.15,442.03,18941.0,441.87,442.04,441.15,442.03,18941.0
2024-02-21 15:30:00,442.07,443.89,441.83,443.52,67741.0,442.07,443.89,441.83,443.52,67741.0
2024-02-22 09:30:00,448.1,450.61,447.35,447.72,45339.0,448.1,450.61,447.35,447.72,45339.0
2024-02-22 10:00:00,448.15,451.24,447.98,451.15,41797.0,448.15,451.24,447.98,451.15,41797.0
2024-02-22 10:30:00,451.13,451.53,450.07,450.5,32023.0,451.13,451.53,450.07,450.5,32023.0
2024-02-22 11:00:00,450.42,452.41,450.29,451.36,18680.0,450.42,452.41,450.29,451.36,18680.0
2024-02-22 11:30:00,451.66,451.84,450.59,451.46,16722.0,451.66,451.84,450.59,451.46,16722.0
2024-02-22 12:00:00,451.07,452.08,450.12,452.08,21187.0,451.07,452.08,450.12,452.08,21187.0
2024-02-22 12:30:00,451.96,453.21,450.89,453.21,20076.0,451.96,453.21,450.89,453.21,20076.0
2024-02-22 13:00:00,453.21,454.73,452.64,454.73,20142.0,453.21,454.73,452.64,454.73,20142.0
2024-02-22 13:30:00,454.53,455.68,454.12,454.2,13276.0,454.53,455.68,454.12,454.2,13276.0
2024-02-22 14:00:00,454.18,457.04,454.18,457.0,23020.0,454.18,457.04,454.18,457.0,23020.0
2024-02-22 14:30:00,457.07,457.36,456.33,456.66,27176.0,457.07,457.36,456.33,456.66,27176.0
2024-02-22 15:00:00,456.28,456.49,455.4,455.45,22287.0,456.28,456.49,455.4,455.45,22287.0
2024-02-22 15:30:00,455.42,456.22,454.83,455.27,67674.0,455.42,456.22,454.83,455.27,67674.0
2024-02-23 09:30:00,458.5,459.49,454.22,455.78,46172.0,458.5,459.49,454.22,455.78,46172.0
2024-02-23 10:00:00,455.68,460.44,455.1,459.85,28422.0,455.68,460.44,455.1,459.85,28422.0
2024-02-23 10:30:00,460.11,460.63,458.89,459.17,24561.0,460.11,460.63,458.89,459.17,24561.0
2024-02-23 11:00:00,459.15,460.1,458.14,459.23,19243.0,459.15,460.1,458.14,459.23,19243.0
2024-02-23 11:30:00,459.54,460.68,459.28,460.2,34065.0,459.54,460.68,459.28,460.2,34065.0
2024-02-23 12:00:00,460.11,461.33,460.1,461.17,16411.0,460.11,461.33,460.1,461.17,16411.0
2024-02-23 12:30:00,461.13,462.06,460.13,462.06,21772.0,461.13,462.06,460.13,462.06,21772.0
2024-02-23 13:00:00,462.29,462.73,461.58,462.65,12963.0,462.29,462.73,461.58,462.65,12963.0
2024-02-23 13:30:00,462.61,462.82,461.19,461.53,13067.0,462.61,462.82,461.19,461.53,13067.0
2024-02-23 14:00:00,461.38,461.69,460.28,460.29,11264.0,461.38,461.69,460.28,460.29,11264.0
2024-02-23 14:30:00,460.45,460.75,458.83,458.94,16024.0,460.45,460.75,458.83,458.94,16024.0
2024-02-23 15:00:00,458.82,459.05,458.22,458.35,10659.0,458.82,459.05,458.22,458.35,10659.0
2024-02-23 15:30:00,458.47,459.9,457.88,457.89,37163.0,458.47,459.9,457.88,457.89,37163.0
2024-02-26 09:30:00,461.06,470.71,459.26,470.0,113911.0,461.06,470.71,459.26,470.0,113911.0
2024-02-26 10:00:00,470.04,471.8,467.47,471.34,54292.0,470.04,471.8,467.47,471.34,54292.0
2024-02-26 10:30:00,471.17,472.96,469.08,470.6,47958.0,471.17,472.96,469.08,470.6,47958.0
2024-02-26 11:00:00,470.48,471.75,469.6,469.61,38337.0,470.48,471.75,469.6,469.61,38337.0
2024-02-26 11:30:00,469.49,471.6,469.25,471.59,38390.0,469.49,471.6,469.25,471.59,38390.0
2024-02-26 12:00:00,471.41,471.65,469.96,470.47,32046.0,471.41,471.65,469.96,470.47,32046.0
2024-02-26 12:30:00,470.59,470.9,467.63,468.44,31946.0,470.59,470.9,467.63,468.44,31946.0
2024-02-26 13:00:00,468.34,468.34,466.19,466.78,29413.0,468.34,468.34,466.19,466.78,29413.0
2024-02-26 13:30:00,466.6,469.06,466.3,468.69,28661.0,466.6,469.06,466.3,468.69,28661.0
2024-02-26 14:00:00,468.69,471.62,468.16,471.25,46341.0,468.69,471.62,468.16,471.25,46341.0
2024-02-26 14:30:00,471.21,471.65,470.09,470.15,23748.0,471.21,471.65,470.09,470.15,23748.0
2024-02-26 15:00:00,470.23,471.28,469.86,470.17,28265.0,470.23,471.28,469.86,470.17,28265.0
2024-02-26 15:30:00,470.09,470.09,468.1,468.13,93399.0,470.09,470.09,468.1,468.13,93399.0
2024-02-27 09:30:00,470.79,471.5,466.09,469.64,38305.0,470.79,471.5,466.09,469.64,38305.0
2024-02-27 10:00:00,469.46,470.37,468.5,469.94,27609.0,469.46,470.37,468.5,469.94,27609.0
2024-02-27 10:30:00,469.9,470.65,468.53,469.11,43348.0,469.9,470.65,468.53,469.11,43348.0
2024-02-27 11:00:00,468.98,469.87,467.71,467.84,23721.0,468.98,469.87,467.71,467.84,23721.0
2024-02-27 11:30:00,467.85,468.17,466.88,467.69,18101.0,467.85,468.17,466.88,467.69,18101.0
2024-02-27 12:00:00,467.55,467.55,464.66,465.73,23776.0,467.55,467.55,464.66,465.73,23776.0
2024-02-27 12:30:00,465.64,465.99,464.38,464.5,15292.0,465.64,465.99,464.38,464.5,15292.0
2024-02-27 13:00:00,464.25,466.24,463.94,465.89,11781.0,464.25,466.24,463.94,465.89,11781.0
2024-02-27 13:30:00,465.78,467.67,465.78,467.53,13821.0,465.78,467.67,465.78,467.53,13821.0
2024-02-27 14:00:00,467.74,468.78,467.28,468.09,23755.0,467.74,468.78,467.28,468.09,23755.0
2024-02-27 14:30:00,468.03,468.49,467.29,468.49,9474.0,468.03,468.49,467.29,468.49,9474.0
2024-02-27 15:00:00,468.47,468.71,467.79,468.0,18254.0,468.47,468.71,467.79,468.0,18254.0
2024-02-27 15:30:00,467.95,468.04,465.84,468.01,64602.0,467.95,468.04,465.84,468.01,64602.0
2024-02-28 09:30:00,466.5,467.65,466.27,467.1,34988.0,466.5,467.65,466.27,467.1,34988.0
2024-02-28 10:00:00,467.58,470.13,466.07,469.98,40143.0,467.58,470.13,466.07,469.98,40143.0
2024-02-28 10:30:00,469.97,471.12,469.4,469.92,28359.0,469.97,471.12,469.4,469.92,28359.0
2024-02-28 11:00:00,469.9,470.93,469.9,470.75,61947.0,469.9,470.93,469.9,470.75,61947.0
2024-02-28 11:30:00,470.87,474.17,470.51,471.31,81101.0,470.87,474.17,470.51,471.31,81101.0
2024-02-28 12:00:00,470.75,471.32,467.97,468.0,11193.0,470.75,471.32,467.97,468.0,11193.0
2024-02-28 12:30:00,467.98,468.03,465.05,465.95,17909.0,467.98,468.03,465.05,465.95,17909.0
2024-02-28 13:00:00,466.32,466.34,464.49,466.23,15303.0,466.32,466.34,464.49,466.23,15303.0
2024-02-28 13:30:00,466.36,466.76,464.48,465.47,21769.0,466.36,466.76,464.48,465.47,21769.0
2024-02-28 14:00:00,465.58,466.15,464.43,465.17,13152.0,465.58,466.15,464.43,465.17,13152.0
2024-02-28 14:30:00,465.21,465.21,463.49,463.8,13399.0,465.21,465.21,463.49,463.8,13399.0
2024-02-28 15:00:00,463.64,464.44,463.34,464.06,16097.0,463.64,464.44,463.34,464.06,16097.0
2024-02-28 15:30:00,463.99,464.72,463.36,464.14,47280.0,463.99,464.72,463.36,464.14,47280.0
2024-02-29 09:30:00,466.03,469.25,465.7,468.99,29765.0,466.03,469.25,465.7,468.99,29765.0
2024-02-29 10:00:00,468.96,468.96,465.93,467.5,28885.0,468.96,468.96,465.93,467.5,28885.0
2024-02-29 10:30:00,467.69,469.34,467.69,468.28,20804.0,467.69,469.34,467.69,468.28,20804.0
2024-02-29 11:00:00,468.42,468.42,464.96,464.96,43388.0,468.42,468.42,464.96,464.96,43388.0
2024-02-29 11:30:00,465.05,465.07,461.1,464.4,37984.0,465.05,465.07,461.1,464.4,37984.0
2024-02-29 12:00:00,464.63,466.97,464.59,465.41,20327.0,464.63,466.97,464.59,465.41,20327.0
2024-02-29 12:30:00,465.65,467.01,465.65,466.85,17752.0,465.65,467.01,465.65,466.85,17752.0
2024-02-29 13:00:00,466.85,467.37,466.3,467.05,18258.0,466.85,467.37,466.3,467.05,18258.0
2024-02-29 13:30:00,466.83,466.96,465.6,465.61,12697.0,466.83,466.96,465.6,465.61,12697.0
2024-02-29 14:00:00,465.77,467.25,465.2,466.38,48056.0,465.77,467.25,465.2,466.38,48056.0
2024-02-29 14:30:00,466.4,467.39,466.28,467.39,11348.0,466.4,467.39,466.28,467.39,11348.0
2024-02-29 15:00:00,467.55,468.25,467.15,467.8,13280.0,467.55,468.25,467.15,467.8,13280.0
2024-02-29 15:30:00,467.92,469.9,466.76,466.76,140262.0,467.92,469.9,466.76,466.76,140262.0
2024-03-01 09:30:00,461.84,462.99,458.54,460.39,121451.0,461.84,462.99,458.54,460.39,121451.0
2024-03-01 10:00:00,460.94,461.85,459.42,460.85,50389.0,460.94,461.85,459.42,460.85,50389.0
2024-03-01 10:30:00,461.03,464.52,460.57,464.39,32497.0,461.03,464.52,460.57,464.39,32497.0
2024-03-01 11:00:00,464.53,464.57,462.49,462.66,20407.0,464.53,464.57,462.49,462.66,20407.0
2024-03-01 11:30:00,462.68,464.34,462.15,463.95,25859.0,462.68,464.34,462.15,463.95,25859.0
2024-03-01 12:00:00,463.8,464.04,462.1,462.35,10793.0,463.8,464.04,462.1,462.35,10793.0
2024-03-01 12:30:00,462.25,462.25,460.14,460.51,20071.0,462.25,462.25,460.14,460.51,20071.0
2024-03-01 13:00:00,460.36,462.43,460.19,462.29,29990.0,460.36,462.43,460.19,462.29,29990.0
2024-03-01 13:30:00,462.58,462.58,460.33,460.38,37309.0,462.58,462.58,460.33,460.38,37309.0
2024-03-01 14:00:00,460.51,461.0,459.53,460.39,33370.0,460.51,461.0,459.53,460.39,33370.0
2024-03-01 14:30:00,460.3,460.3,457.75,458.02,44806.0,460.3,460.3,457.75,458.02,44806.0
2024-03-01 15:00:00,457.87,459.84,457.87,459.69,43320.0,457.87,459.84,457.87,459.69,43320.0
2024-03-01 15:30:00,459.6,459.77,457.63,458.35,94560.0,459.6,459.77,457.63,458.35,94560.0
2024-03-04 09:30:00,458.63,459.03,451.8,455.16,76732.0,458.63,459.03,451.8,455.16,76732.0
2024-03-04 10:00:00,455.52,457.15,454.12,454.74,32773.0,455.52,457.15,454.12,454.74,32773.0
2024-03-04 10:30:00,454.6,455.2,452.7,453.2,32334.0,454.6,455.2,452.7,453.2,32334.0
2024-03-04 11:00:00,452.88,454.15,452.44,453.02,64145.0,452.88,454.15,452.44,453.02,64145.0
2024-03-04 11:30:00,452.92,454.25,452.32,453.6,30020.0,452.92,454.25,452.32,453.6,30020.0
2024-03-04 12:00:00,453.75,454.28,452.79,452.84,28789.0,453.75,454.28,452.79,452.84,28789.0
2024-03-04 12:30:00,452.84,453.11,451.28,451.91,38988.0,452.84,453.11,451.28,451.91,38988.0
2024-03-04 13:00:00,452.05,452.29,450.91,450.92,16807.0,452.05,452.29,450.91,450.92,16807.0
2024-03-04 13:30:00,450.95,452.51,450.82,451.62,21292.0,450.95,452.51,450.82,451.62,21292.0
2024-03-04 14:00:00,451.68,451.68,450.66,451.1,21459.0,451.68,451.68,450.66,451.1,21459.0
2024-03-04 14:30:00,450.91,452.21,450.81,451.14,31276.0,450.91,452.21,450.81,451.14,31276.0
2024-03-04 15:00:00,451.18,452.46,449.77,451.44,48654.0,451.18,452.46,449.77,451.44,48654.0
2024-03-04 15:30:00,451.64,451.72,450.47,450.64,73802.0,451.64,451.72,450.47,450.64,73802.0
2024-03-05 09:30:00,448.81,448.81,444.44,444.63,39583.0,448.81,448.81,444.44,444.63,39583.0
2024-03-05 10:00:00,445.17,447.25,444.0,446.5,42399.0,445.17,447.25,444.0,446.5,42399.0
2024-03-05 10:30:00,446.38,447.79,445.56,445.85,19685.0,446.38,447.79,445.56,445.85,19685.0
2024-03-05 11:00:00,445.82,446.22,444.05,445.11,18691.0,445.82,446.22,444.05,445.11,18691.0
2024-03-05 11:30:00,444.73,445.28,443.96,445.19,22880.0,444.73,445.28,443.96,445.19,22880.0
2024-03-05 12:00:00,445.05,445.72,444.08,445.05,16758.0,445.05,445.72,444.08,445.05,16758.0
2024-03-05 12:30:00,445.0,446.82,444.84,445.27,18612.0,445.0,446.82,444.84,445.27,18612.0
2024-03-05 13:00:00,445.25,445.87,444.61,444.99,9971.0,445.25,445.87,444.61,444.99,9971.0
2024-03-05 13:30:00,444.98,445.23,444.13,444.56,13355.0,444.98,445.23,444.13,444.56,13355.0
2024-03-05 14:00:00,444.78,445.38,444.33,445.04,10723.0,444.78,445.38,444.33,445.04,10723.0
2024-03-05 14:30:00,445.04,445.25,444.47,444.88,16960.0,445.04,445.25,444.47,444.88,16960.0
2024-03-05 15:00:00,444.91,445.22,443.67,443.73,23235.0,444.91,445.22,443.67,443.73,23235.0
2024-03-05 15:30:00,443.61,446.63,443.61,446.2,99292.0,443.61,446.63,443.61,446.2,99292.0
2024-03-06 09:30:00,451.99,452.66,447.19,448.03,61511.0,451.99,452.66,447.19,448.03,61511.0
2024-03-06 10:00:00,447.94,449.02,445.14,445.4,44296.0,447.94,449.02,445.14,445.4,44296.0
2024-03-06 10:30:00,445.64,448.55,445.3,446.84,48401.0,445.64,448.55,445.3,446.84,48401.0
2024-03-06 11:00:00,446.92,446.99,443.55,444.8,30348.0,446.92,446.99,443.55,444.8,30348.0
2024-03-06 11:30:00,445.18,446.22,444.73,446.05,20931.0,445.18,446.22,444.73,446.05,20931.0
2024-03-06 12:00:00,446.26,446.76,445.83,446.54,28966.0,446.26,446.76,445.83,446.54,28966.0
2024-03-06 12:30:00,446.84,447.17,446.0,446.3,8067.0,446.84,447.17,446.0,446.3,8067.0
2024-03-06 13:00:00,446.43,446.81,445.78,446.81,8548.0,446.43,446.81,445.78,446.81,8548.0
2024-03-06 13:30:00,446.77,446.77,443.52,444.65,14202.0,446.77,446.77,443.52,444.65,14202.0
2024-03-06 14:00:00,444.28,446.21,443.78,446.06,16827.0,444.28,446.21,443.78,446.06,16827.0
2024-03-06 14:30:00,446.27,447.41,445.75,447.14,32501.0,446.27,447.41,445.75,447.14,32501.0
2024-03-06 15:00:00,447.11,447.76,445.77,446.97,46816.0,447.11,447.76,445.77,446.97,46816.0
2024-03-06 15:30:00,446.85,448.62,445.99,448.55,50430.0,446.85,448.62,445.99,448.55,50430.0
2024-03-07 09:30:00,449.03,457.58,449.03,457.57,48938.0,449.03,457.58,449.03,457.57,48938.0
2024-03-07 10:00:00,457.12,461.0,456.59,460.08,43166.0,457.12,461.0,456.59,460.08,43166.0
2024-03-07 10:30:00,460.1,460.1,457.35,457.68,34966.0,460.1,460.1,457.35,457.68,34966.0
2024-03-07 11:00:00,457.66,457.69,455.18,455.26,23619.0,457.66,457.69,455.18,455.26,23619.0
2024-03-07 11:30:00,454.73,456.29,454.07,455.97,32653.0,454.73,456.29,454.07,455.97,32653.0
2024-03-07 12:00:00,456.16,457.26,455.79,456.18,16723.0,456.16,457.26,455.79,456.18,16723.0
2024-03-07 12:30:00,456.23,458.21,456.09,457.98,64049.0,456.23,458.21,456.09,457.98,64049.0
2024-03-07 13:00:00,458.08,459.2,457.9,458.67,26405.0,458.08,459.2,457.9,458.67,26405.0
2024-03-07 13:30:00,458.46,459.76,457.75,459.75,18263.0,458.46,459.76,457.75,459.75,18263.0
2024-03-07 14:00:00,459.78,459.78,458.89,459.28,28713.0,459.78,459.78,458.89,459.28,28713.0
2024-03-07 14:30:00,459.2,460.2,459.2,459.43,11375.0,459.2,460.2,459.2,459.43,11375.0
2024-03-07 15:00:00,459.46,459.63,458.08,458.41,10947.0,459.46,459.63,458.08,458.41,10947.0
2024-03-07 15:30:00,458.3,458.57,457.03,457.03,61697.0,458.3,458.57,457.03,457.03,61697.0
2024-03-08 09:30:00,461.27,465.42,460.78,462.86,38360.0,461.27,465.42,460.78,462.86,38360.0
2024-03-08 10:00:00,463.06,464.77,462.25,462.73,15195.0,463.06,464.77,462.25,462.73,15195.0
2024-03-08 10:30:00,462.46,464.74,461.56,464.34,27566.0,462.46,464.74,461.56,464.34,27566.0
2024-03-08 11:00:00,464.45,464.45,462.5,462.63,27088.0,464.45,464.45,462.5,462.63,27088.0
2024-03-08 11:30:00,462.52,463.67,461.56,462.13,28434.0,462.52,463.67,461.56,462.13,28434.0
2024-03-08 12:00:00,462.06,462.65,458.92,460.88,20382.0,462.06,462.65,458.92,460.88,20382.0
2024-03-08 12:30:00,460.93,461.87,459.66,460.01,11968.0,460.93,461.87,459.66,460.01,11968.0
2024-03-08 13:00:00,459.9,460.23,458.89,459.37,10185.0,459.9,460.23,458.89,459.37,10185.0
2024-03-08 13:30:00,459.06,460.16,457.29,459.81,19075.0,459.06,460.16,457.29,459.81,19075.0
2024-03-08 14:00:00,459.52,461.25,459.04,461.11,12461.0,459.52,461.25,459.04,461.11,12461.0
2024-03-08 14:30:00,461.11,462.31,460.98,461.31,8110.0,461.11,462.31,460.98,461.31,8110.0
2024-03-08 15:00:00,461.08,461.49,459.35,459.5,6728.0,461.08,461.49,459.35,459.5,6728.0
2024-03-08 15:30:00,459.47,461.0,459.29,460.39,43989.0,459.47,461.0,459.29,460.39,43989.0
2024-03-11 09:30:00,461.53,461.53,458.32,459.85,42059.0,461.53,461.53,458.32,459.85,42059.0
2024-03-11 10:00:00,459.86,460.27,456.7,458.2,15901.0,459.86,460.27,456.7,458.2,15901.0
2024-03-11 10:30:00,458.39,460.28,458.39,459.85,14988.0,458.39,460.28,458.39,459.85,14988.0
2024-03-11 11:00:00,459.84,459.92,454.8,454.81,27046.0,459.84,459.92,454.8,454.81,27046.0
2024-03-11 11:30:00,454.85,456.67,453.67,456.67,17130.0,454.85,456.67,453.67,456.67,17130.0
2024-03-11 12:00:00,456.67,456.67,454.51,455.0,20165.0,456.67,456.67,454.51,455.0,20165.0
2024-03-11 12:30:00,455.27,456.42,455.11,455.68,9901.0,455.27,456.42,455.11,455.68,9901.0
2024-03-11 13:00:00,455.73,456.51,455.12,456.35,14851.0,455.73,456.51,455.12,456.35,14851.0
2024-03-11 13:30:00,456.23,457.4,456.09,457.39,5862.0,456.23,457.4,456.09,457.39,5862.0
2024-03-11 14:00:00,457.33,459.61,457.3,459.45,11042.0,457.33,459.61,457.3,459.45,11042.0
2024-03-11 14:30:00,459.82,460.83,459.75,459.83,12879.0,459.82,460.83,459.75,459.83,12879.0
2024-03-11 15:00:00,459.6,460.13,458.05,458.27,6823.0,459.6,460.13,458.05,458.27,6823.0
2024-03-11 15:30:00,458.15,458.8,457.16,457.58,50213.0,458.15,458.8,457.16,457.58,50213.0
2024-03-12 09:30:00,459.48,465.3,458.56,465.28,37083.0,459.48,465.3,458.56,465.28,37083.0
2024-03-12 10:00:00,465.24,465.39,462.89,463.62,16194.0,465.24,465.39,462.89,463.62,16194.0
2024-03-12 10:30:00,464.01,467.65,463.58,467.12,51716.0,464.01,467.65,463.58,467.12,51716.0
2024-03-12 11:00:00,467.45,467.86,466.76,466.93,12796.0,467.45,467.86,466.76,466.93,12796.0
2024-03-12 11:30:00,466.93,467.12,465.59,466.63,21376.0,466.93,467.12,465.59,466.63,21376.0
2024-03-12 12:00:00,466.45,466.77,464.81,465.13,16569.0,466.45,466.77,464.81,465.13,16569.0
2024-03-12 12:30:00,464.84,465.54,464.41,464.72,17551.0,464.84,465.54,464.41,464.72,17551.0
2024-03-12 13:00:00,464.69,465.36,463.34,465.25,23193.0,464.69,465.36,463.34,465.25,23193.0
2024-03-12 13:30:00,465.23,465.98,465.22,465.95,14459.0,465.23,465.98,465.22,465.95,14459.0
2024-03-12 14:00:00,465.84,467.09,465.7,467.09,8573.0,465.84,467.09,465.7,467.09,8573.0
2024-03-12 14:30:00,467.13,467.5,465.3,466.75,26439.0,467.13,467.5,465.3,466.75,26439.0
2024-03-12 15:00:00,466.7,466.7,464.72,465.86,24250.0,466.7,466.7,464.72,465.86,24250.0
2024-03-12 15:30:00,465.66,465.74,464.13,465.08,60620.0,465.66,465.74,464.13,465.08,60620.0
2024-03-13 09:30:00,467.93,471.04,467.9,469.87,45901.0,467.93,471.04,467.9,469.87,45901.0
2024-03-13 10:00:00,469.85,471.28,469.01,469.97,26682.0,469.85,471.28,469.01,469.97,26682.0
2024-03-13 10:30:00,469.95,471.72,469.3,469.99,43728.0,469.95,471.72,469.3,469.99,43728.0
2024-03-13 11:00:00,470.18,471.37,468.93,470.84,46430.0,470.18,471.37,468.93,470.84,46430.0
2024-03-13 11:30:00,470.83,471.53,469.21,469.32,17624.0,470.83,471.53,469.21,469.32,17624.0
2024-03-13 12:00:00,469.34,469.78,469.05,469.2,7850.0,469.34,469.78,469.05,469.2,7850.0
2024-03-13 12:30:00,469.06,469.87,468.46,469.29,9153.0,469.06,469.87,468.46,469.29,9153.0
2024-03-13 13:00:00,469.24,469.93,469.23,469.76,6200.0,469.24,469.93,469.23,469.76,6200.0
2024-03-13 13:30:00,469.94,469.94,468.48,468.97,23685.0,469.94,469.94,468.48,468.97,23685.0
2024-03-13 14:00:00,468.97,469.26,468.48,468.9,12270.0,468.97,469.26,468.48,468.9,12270.0
2024-03-13 14:30:00,469.0,469.17,468.62,468.62,25644.0,469.0,469.17,468.62,468.62,25644.0
2024-03-13 15:00:00,468.82,469.13,465.79,466.46,43704.0,468.82,469.13,465.79,466.46,43704.0
2024-03-13 15:30:00,466.51,467.58,465.37,465.85,54085.0,466.51,467.58,465.37,465.85,54085.0
2024-03-14 09:30:00,471.31,472.06,463.56,464.0,44339.0,471.31,472.06,463.56,464.0,44339.0
2024-03-14 10:00:00,463.44,466.84,462.75,466.71,22473.0,463.44,466.84,462.75,466.71,22473.0
2024-03-14 10:30:00,466.77,468.84,466.75,468.51,100925.0,466.77,468.84,466.75,468.51,100925.0
2024-03-14 11:00:00,468.27,470.83,467.18,470.6,51398.0,468.27,470.83,467.18,470.6,51398.0
2024-03-14 11:30:00,470.68,470.86,467.88,468.88,20818.0,470.68,470.86,467.88,468.88,20818.0
2024-03-14 12:00:00,468.67,468.93,467.54,468.31,6903.0,468.67,468.93,467.54,468.31,6903.0
2024-03-14 12:30:00,468.31,469.23,467.15,467.57,14765.0,468.31,469.23,467.15,467.57,14765.0
2024-03-14 13:00:00,467.5,467.51,465.4,466.25,45997.0,467.5,467.51,465.4,466.25,45997.0
2024-03-14 13:30:00,465.79,467.5,465.75,467.5,16586.0,465.79,467.5,465.75,467.5,16586.0
2024-03-14 14:00:00,467.55,468.69,467.09,467.83,24627.0,467.55,468.69,467.09,467.83,24627.0
2024-03-14 14:30:00,467.88,469.37,467.5,468.11,41982.0,467.88,469.37,467.5,468.11,41982.0
2024-03-14 15:00:00,468.11,468.93,467.39,468.75,59759.0,468.11,468.93,467.39,468.75,59759.0
2024-03-14 15:30:00,468.78,470.34,466.14,470.02,161090.0,468.78,470.34,466.14,470.02,161090.0
2024-03-15 09:30:00,467.17,470.56,464.13,465.48,185003.0,467.17,470.56,464.13,465.48,185003.0
2024-03-15 10:00:00,464.93,468.61,464.4,468.24,46135.0,464.93,468.61,464.4,468.24,46135.0
2024-03-15 10:30:00,468.24,470.67,468.21,468.44,20542.0,468.24,470.67,468.21,468.44,20542.0
2024-03-15 11:00:00,468.5,468.83,466.29,467.15,18424.0,468.5,468.83,466.29,467.15,18424.0
2024-03-15 11:30:00,467.32,467.37,464.87,464.97,23685.0,467.32,467.37,464.87,464.97,23685.0
2024-03-15 12:00:00,465.09,465.25,463.16,464.63,16197.0,465.09,465.25,463.16,464.63,16197.0
2024-03-15 12:30:00,464.66,466.28,463.78,463.78,46244.0,464.66,466.28,463.78,463.78,46244.0
2024-03-15 13:00:00,464.15,465.42,463.6,464.94,39909.0,464.15,465.42,463.6,464.94,39909.0
2024-03-15 13:30:00,464.84,465.87,464.47,465.8,18058.0,464.84,465.87,464.47,465.8,18058.0
2024-03-15 14:00:00,465.87,465.91,464.32,465.06,19814.0,465.87,465.91,464.32,465.06,19814.0
2024-03-15 14:30:00,464.99,466.72,464.97,466.22,21174.0,464.99,466.72,464.97,466.22,21174.0
2024-03-15 15:00:00,465.96,466.19,464.7,464.85,16500.0,465.96,466.19,464.7,464.85,16500.0
2024-03-15 15:30:00,464.96,465.89,464.71,464.93,54765.0,464.96,465.89,464.71,464.93,54765.0
2024-03-18 09:30:00,465.92,469.69,463.4,464.64,79692.0,465.92,469.69,463.4,464.64,79692.0
2024-03-18 10:00:00,464.49,468.69,464.24,467.99,44166.0,464.49,468.69,464.24,467.99,44166.0
2024-03-18 10:30:00,467.99,467.99,465.81,466.07,69816.0,467.99,467.99,465.81,466.07,69816.0
2024-03-18 11:00:00,466.23,466.6,462.71,462.83,24815.0,466.23,466.6,462.71,462.83,24815.0
2024-03-18 11:30:00,462.75,462.78,460.51,460.88,70924.0,462.75,462.78,460.51,460.88,70924.0
2024-03-18 12:00:00,460.89,464.48,460.75,463.91,24606.0,460.89,464.48,460.75,463.91,24606.0
2024-03-18 12:30:00,463.83,463.9,462.47,463.14,20951.0,463.83,463.9,462.47,463.14,20951.0
2024-03-18 13:00:00,462.96,464.43,462.78,464.26,13602.0,462.96,464.43,462.78,464.26,13602.0
2024-03-18 13:30:00,464.42,464.43,462.12,462.79,17249.0,464.42,464.43,462.12,462.79,17249.0
2024-03-18 14:00:00,462.91,463.69,462.55,463.16,27544.0,462.91,463.69,462.55,463.16,27544.0
2024-03-18 14:30:00,463.13,463.15,461.35,461.82,21314.0,463.13,463.15,461.35,461.82,21314.0
2024-03-18 15:00:00,461.72,462.33,461.14,461.2,40485.0,461.72,462.33,461.14,461.2,40485.0
2024-03-18 15:30:00,461.2,461.45,459.48,459.51,131405.0,461.2,461.45,459.48,459.51,131405.0
2024-03-19 09:30:00,457.69,459.14,454.23,458.24,80683.0,457.69,459.14,454.23,458.24,80683.0
2024-03-19 10:00:00,458.01,460.99,457.86,459.16,93449.0,458.01,460.99,457.86,459.16,93449.0
2024-03-19 10:30:00,459.38,460.89,458.82,459.05,62097.0,459.38,460.89,458.82,459.05,62097.0
2024-03-19 11:00:00,459.06,459.55,457.17,457.71,36330.0,459.06,459.55,457.17,457.71,36330.0
2024-03-19 11:30:00,457.75,459.95,457.74,459.66,25634.0,457.75,459.95,457.74,459.66,25634.0
2024-03-19 12:00:00,459.55,461.86,459.52,461.65,29461.0,459.55,461.86,459.52,461.65,29461.0
2024-03-19 12:30:00,461.87,461.95,460.63,461.91,30371.0,461.87,461.95,460.63,461.91,30371.0
2024-03-19 13:00:00,461.9,462.63,461.28,461.52,27426.0,461.9,462.63,461.28,461.52,27426.0
2024-03-19 13:30:00,461.63,462.46,460.02,460.28,48122.0,461.63,462.46,460.02,460.28,48122.0
2024-03-19 14:00:00,460.11,463.03,459.93,463.03,60569.0,460.11,463.03,459.93,463.03,60569.0
2024-03-19 14:30:00,463.07,464.34,462.9,463.35,27111.0,463.07,464.34,462.9,463.35,27111.0
2024-03-19 15:00:00,463.38,464.17,462.31,464.17,37074.0,463.38,464.17,462.31,464.17,37074.0
2024-03-19 15:30:00,464.0,467.86,464.0,467.37,120000.0,464.0,467.86,464.0,467.37,120000.0
2024-03-20 09:30:00,467.34,469.11,463.0,463.47,82868.0,467.34,469.11,463.0,463.47,82868.0
2024-03-20 10:00:00,463.21,465.03,461.92,464.56,76652.0,463.21,465.03,461.92,464.56,76652.0
2024-03-20 10:30:00,464.12,466.0,463.65,465.67,47901.0,464.12,466.0,463.65,465.67,47901.0
2024-03-20 11:00:00,465.85,468.62,465.85,467.72,48814.0,465.85,468.62,465.85,467.72,48814.0
2024-03-20 11:30:00,467.62,467.93,465.45,465.55,37113.0,467.62,467.93,465.45,465.55,37113.0
2024-03-20 12:00:00,465.49,465.88,464.71,465.4,18438.0,465.49,465.88,464.71,465.4,18438.0
2024-03-20 12:30:00,465.39,465.45,464.25,464.61,26724.0,465.39,465.45,464.25,464.61,26724.0
2024-03-20 13:00:00,464.68,465.21,464.67,464.69,18663.0,464.68,465.21,464.67,464.69,18663.0
2024-03-20 13:30:00,464.61,465.08,463.44,463.51,33307.0,464.61,465.08,463.44,463.51,33307.0
2024-03-20 14:00:00,463.65,465.33,463.02,464.12,96274.0,463.65,465.33,463.02,464.12,96274.0
2024-03-20 14:30:00,464.35,465.92,462.65,464.96,81823.0,464.35,465.92,462.65,464.96,81823.0
2024-03-20 15:00:00,465.21,466.26,464.57,465.54,72111.0,465.21,466.26,464.57,465.54,72111.0
2024-03-20 15:30:00,465.83,469.79,465.51,469.25,123640.0,465.83,469.79,465.51,469.25,123640.0
2024-03-21 09:30:00,472.0,476.11,469.0,474.93,161727.0,472.0,476.11,469.0,474.93,161727.0
2024-03-21 10:00:00,474.71,477.81,473.91,477.57,101758.0,474.71,477.81,473.91,477.57,101758.0
2024-03-21 10:30:00,477.65,478.91,475.66,478.2,88114.0,477.65,478.91,475.66,478.2,88114.0
2024-03-21 11:00:00,478.44,479.05,474.33,475.58,72096.0,478.44,479.05,474.33,475.58,72096.0
2024-03-21 11:30:00,475.55,479.1,474.42,478.19,84285.0,475.55,479.1,474.42,478.19,84285.0
2024-03-21 12:00:00,478.44,480.42,478.24,480.3,60392.0,478.44,480.42,478.24,480.3,60392.0
2024-03-21 12:30:00,480.3,480.94,477.47,478.29,101199.0,480.3,480.94,477.47,478.29,101199.0
2024-03-21 13:00:00,478.33,479.98,477.85,478.63,68810.0,478.33,479.98,477.85,478.63,68810.0
2024-03-21 13:30:00,478.53,479.38,477.74,478.7,68988.0,478.53,479.38,477.74,478.7,68988.0
2024-03-21 14:00:00,478.54,479.17,477.47,478.03,59977.0,478.54,479.17,477.47,478.03,59977.0
2024-03-21 14:30:00,477.96,478.73,476.16,476.95,106079.0,477.96,478.73,476.16,476.95,106079.0
2024-03-21 15:00:00,476.94,477.33,475.3,476.25,88944.0,476.94,477.33,475.3,476.25,88944.0
2024-03-21 15:30:00,476.25,480.8,474.36,478.99,354624.0,476.25,480.8,474.36,478.99,354624.0
2024-03-22 09:30:00,416.25,418.7,396.0,397.19,3010560.0,416.25,418.7,396.0,397.19,3010560.0
2024-03-22 10:00:00,397.37,401.33,392.22,394.68,1445258.0,397.37,401.33,392.22,394.68,1445258.0
2024-03-22 10:30:00,394.86,395.0,387.11,389.46,1539643.0,394.86,395.0,387.11,389.46,1539643.0
2024-03-22 11:00:00,389.5,395.25,388.0,394.69,1045179.0,389.5,395.25,388.0,394.69,1045179.0
2024-03-22 11:30:00,394.7,398.59,393.14,397.71,970232.0,394.7,398.59,393.14,397.71,970232.0
2024-03-22 12:00:00,397.93,401.43,396.1,401.21,1075223.0,397.93,401.43,396.1,401.21,1075223.0
2024-03-22 12:30:00,401.09,405.76,400.55,405.75,954597.0,401.09,405.76,400.55,405.75,954597.0
2024-03-22 13:00:00,405.69,409.73,405.0,407.93,986486.0,405.69,409.73,405.0,407.93,986486.0
2024-03-22 13:30:00,408.0,408.2,404.5,404.98,620675.0,408.0,408.2,404.5,404.98,620675.0
2024-03-22 14:00:00,404.82,407.56,404.53,406.91,363814.0,404.82,407.56,404.53,406.91,363814.0
2024-03-22 14:30:00,406.52,407.03,405.5,406.38,210861.0,406.52,407.03,405.5,406.38,210861.0
2024-03-22 15:00:00,406.32,408.4,402.31,403.43,506906.0,406.32,408.4,402.31,403.43,506906.0
2024-03-22 15:30:00,403.46,405.2,403.08,403.25,637169.0,403.46,405.2,403.08,403.25,637169.0
2024-03-25 09:30:00,405.0,405.29,393.65,394.76,627894.0,405.0,405.29,393.65,394.76,627894.0
2024-03-25 10:00:00,394.72,397.27,393.64,395.89,323918.0,394.72,397.27,393.64,395.89,323918.0
2024-03-25 10:30:00,395.59,396.04,393.14,394.53,238742.0,395.59,396.04,393.14,394.53,238742.0
2024-03-25 11:00:00,394.78,397.38,394.61,394.91,171769.0,394.78,397.38,394.61,394.91,171769.0
2024-03-25 11:30:00,395.05,396.18,394.67,395.43,100534.0,395.05,396.18,394.67,395.43,100534.0
2024-03-25 12:00:00,395.54,395.54,393.66,394.36,114076.0,395.54,395.54,393.66,394.36,114076.0
2024-03-25 12:30:00,394.33,394.34,390.46,390.47,250324.0,394.33,394.34,390.46,390.47,250324.0
2024-03-25 13:00:00,390.55,391.99,390.02,390.13,169806.0,390.55,391.99,390.02,390.13,169806.0
2024-03-25 13:30:00,390.13,391.19,389.51,390.37,220212.0,390.13,391.19,389.51,390.37,220212.0
2024-03-25 14:00:00,390.38,390.6,388.96,389.91,154314.0,390.38,390.6,388.96,389.91,154314.0
2024-03-25 14:30:00,390.08,390.54,388.65,390.07,177382.0,390.08,390.54,388.65,390.07,177382.0
2024-03-25 15:00:00,390.07,390.08,388.5,389.21,147356.0,390.07,390.08,388.5,389.21,147356.0
2024-03-25 15:30:00,389.13,389.43,387.05,388.89,405615.0,389.13,389.43,387.05,388.89,405615.0
2024-03-26 09:30:00,393.59,395.28,390.02,393.24,344424.0,393.59,395.28,390.02,393.24,344424.0
2024-03-26 10:00:00,392.88,393.15,388.78,389.0,145598.0,392.88,393.15,388.78,389.0,145598.0
2024-03-26 10:30:00,389.0,390.94,388.88,390.33,117357.0,389.0,390.94,388.88,390.33,117357.0
2024-03-26 11:00:00,390.49,391.77,389.06,391.04,102090.0,390.49,391.77,389.06,391.04,102090.0
2024-03-26 11:30:00,391.06,392.93,390.34,392.37,99286.0,391.06,392.93,390.34,392.37,99286.0
2024-03-26 12:00:00,392.5,392.51,390.19,390.54,70792.0,392.5,392.51,390.19,390.54,70792.0
2024-03-26 12:30:00,390.54,391.53,390.41,390.88,49037.0,390.54,391.53,390.41,390.88,49037.0
2024-03-26 13:00:00,390.95,391.61,389.69,389.87,56280.0,390.95,391.61,389.69,389.87,56280.0
2024-03-26 13:30:00,389.76,390.26,389.27,390.11,55523.0,389.76,390.26,389.27,390.11,55523.0
2024-03-26 14:00:00,390.11,391.21,389.6,390.29,64009.0,390.11,391.21,389.6,390.29,64009.0
2024-03-26 14:30:00,390.09,390.66,389.08,389.2,64137.0,390.09,390.66,389.08,389.2,64137.0
2024-03-26 15:00:00,389.16,389.48,386.65,386.9,107603.0,389.16,389.48,386.65,386.9,107603.0
2024-03-26 15:30:00,386.96,386.96,385.88,386.14,239504.0,386.96,386.96,385.88,386.14,239504.0
2024-03-27 09:30:00,387.08,394.46,387.08,391.09,361876.0,387.08,394.46,387.08,391.09,361876.0
2024-03-27 10:00:00,390.72,391.37,388.28,389.4,119213.0,390.72,391.37,388.28,389.4,119213.0
2024-03-27 10:30:00,389.21,389.6,387.6,388.54,94579.0,389.21,389.6,387.6,388.54,94579.0
2024-03-27 11:00:00,388.55,389.46,387.57,387.89,67063.0,388.55,389.46,387.57,387.89,67063.0
2024-03-27 11:30:00,387.64,388.2,386.85,387.33,64517.0,387.64,388.2,386.85,387.33,64517.0
2024-03-27 12:00:00,387.5,387.92,386.47,387.6,56891.0,387.5,387.92,386.47,387.6,56891.0
2024-03-27 12:30:00,387.66,388.83,387.02,388.83,50492.0,387.66,388.83,387.02,388.83,50492.0
2024-03-27 13:00:00,388.88,388.88,387.41,387.81,52790.0,388.88,388.88,387.41,387.81,52790.0
2024-03-27 13:30:00,387.88,388.81,387.71,388.19,44449.0,387.88,388.81,387.71,388.19,44449.0
2024-03-27 14:00:00,388.2,388.54,387.75,388.13,37639.0,388.2,388.54,387.75,388.13,37639.0
2024-03-27 14:30:00,388.06,388.09,386.6,387.3,62171.0,388.06,388.09,386.6,387.3,62171.0
2024-03-27 15:00:00,387.35,389.14,386.77,389.11,60520.0,387.35,389.14,386.77,389.11,60520.0
2024-03-27 15:30:00,389.19,389.84,388.84,389.58,236431.0,389.19,389.84,388.84,389.58,236431.0
2024-03-28 09:30:00,390.5,393.3,390.07,393.18,157886.0,390.5,393.3,390.07,393.18,157886.0
2024-03-28 10:00:00,393.19,394.32,392.43,393.52,128407.0,393.19,394.32,392.43,393.52,128407.0
2024-03-28 10:30:00,393.37,393.37,391.22,391.73,58948.0,393.37,393.37,391.22,391.73,58948.0
2024-03-28 11:00:00,391.68,393.38,391.62,393.17,48420.0,391.68,393.38,391.62,393.17,48420.0
2024-03-28 11:30:00,393.31,394.09,392.83,393.28,40805.0,393.31,394.09,392.83,393.28,40805.0
2024-03-28 12:00:00,393.28,393.42,391.66,392.12,36096.0,393.28,393.42,391.66,392.12,36096.0
2024-03-28 12:30:00,391.81,392.7,391.81,392.48,31985.0,391.81,392.7,391.81,392.48,31985.0
2024-03-28 13:00:00,392.34,392.55,391.26,391.65,59358.0,392.34,392.55,391.26,391.65,59358.0
2024-03-28 13:30:00,391.77,391.88,390.29,390.88,29179.0,391.77,391.88,390.29,390.88,29179.0
2024-03-28 14:00:00,390.96,391.17,390.4,390.63,31733.0,390.96,391.17,390.4,390.63,31733.0
2024-03-28 14:30:00,390.66,391.71,390.08,391.49,47039.0,390.66,391.71,390.08,391.49,47039.0
2024-03-28 15:00:00,391.56,392.51,391.19,392.08,50656.0,391.56,392.51,391.19,392.08,50656.0
2024-03-28 15:30:00,392.18,392.41,390.64,391.0,89317.0,392.18,392.41,390.64,391.0,89317.0
2024-04-01 09:30:00,393.55,394.0,390.07,390.25,103867.0,393.55,394.0,390.07,390.25,103867.0
2024-04-01 10:00:00,390.06,390.62,387.8,388.15,87617.0,390.06,390.62,387.8,388.15,87617.0
2024-04-01 10:30:00,388.14,388.69,387.05,387.2,53117.0,388.14,388.69,387.05,387.2,53117.0
2024-04-01 11:00:00,387.2,387.5,385.89,386.75,83942.0,387.2,387.5,385.89,386.75,83942.0
2024-04-01 11:30:00,386.72,387.41,386.22,386.37,43878.0,386.72,387.41,386.22,386.37,43878.0
2024-04-01 12:00:00,386.44,387.29,385.1,385.11,65239.0,386.44,387.29,385.1,385.11,65239.0
2024-04-01 12:30:00,385.11,385.16,384.02,384.66,72439.0,385.11,385.16,384.02,384.66,72439.0
2024-04-01 13:00:00,384.6,385.74,384.34,385.08,34745.0,384.6,385.74,384.34,385.08,34745.0
2024-04-01 13:30:00,385.19,386.28,385.1,385.45,40800.0,385.19,386.28,385.1,385.45,40800.0
2024-04-01 14:00:00,385.45,385.95,384.25,384.33,40743.0,385.45,385.95,384.25,384.33,40743.0
2024-04-01 14:30:00,384.38,385.38,384.19,384.38,46921.0,384.38,385.38,384.19,384.38,46921.0
2024-04-01 15:00:00,384.41,384.86,384.02,384.72,35621.0,384.41,384.86,384.02,384.72,35621.0
2024-04-01 15:30:00,384.67,385.42,384.11,385.21,123777.0,384.67,385.42,384.11,385.21,123777.0
2024-04-02 09:30:00,380.0,381.65,376.86,377.01,191460.0,380.0,381.65,376.86,377.01,191460.0
2024-04-02 10:00:00,377.19,379.81,376.78,379.22,132477.0,377.19,379.81,376.78,379.22,132477.0
2024-04-02 10:30:00,379.14,379.14,377.27,377.28,60174.0,379.14,379.14,377.27,377.28,60174.0
2024-04-02 11:00:00,377.42,378.09,377.16,377.73,65835.0,377.42,378.09,377.16,377.73,65835.0
2024-04-02 11:30:00,377.73,379.02,377.52,377.57,79903.0,377.73,379.02,377.52,377.57,79903.0
2024-04-02 12:00:00,377.81,378.0,376.6,377.55,58140.0,377.81,378.0,376.6,377.55,58140.0
2024-04-02 12:30:00,377.38,378.92,377.26,377.56,68328.0,377.38,378.92,377.26,377.56,68328.0
2024-04-02 13:00:00,377.58,377.63,376.66,376.66,37459.0,377.58,377.63,376.66,376.66,37459.0
2024-04-02 13:30:00,376.72,376.87,376.14,376.87,31799.0,376.72,376.87,376.14,376.87,31799.0
2024-04-02 14:00:00,376.88,377.26,376.59,376.93,26298.0,376.88,377.26,376.59,376.93,26298.0
2024-04-02 14:30:00,376.78,377.72,376.45,377.5,45520.0,376.78,377.72,376.45,377.5,45520.0
2024-04-02 15:00:00,377.49,378.54,377.41,377.63,53473.0,377.49,378.54,377.41,377.63,53473.0
2024-04-02 15:30:00,377.59,378.45,377.59,377.99,113144.0,377.59,378.45,377.59,377.99,113144.0
2024-04-03 09:30:00,378.68,379.9,376.14,376.4,115945.0,378.68,379.9,376.14,376.4,115945.0
2024-04-03 10:00:00,376.75,378.79,376.28,377.69,69013.0,376.75,378.79,376.28,377.69,69013.0
2024-04-03 10:30:00,377.7,379.69,377.34,379.08,46229.0,377.7,379.69,377.34,379.08,46229.0
2024-04-03 11:00:00,378.94,379.09,377.46,378.25,34919.0,378.94,379.09,377.46,378.25,34919.0
2024-04-03 11:30:00,378.22,378.24,376.58,376.76,66137.0,378.22,378.24,376.58,376.76,66137.0
2024-04-03 12:00:00,376.66,376.95,375.75,376.4,50823.0,376.66,376.95,375.75,376.4,50823.0
2024-04-03 12:30:00,376.48,376.76,375.12,375.17,57562.0,376.48,376.76,375.12,375.17,57562.0
2024-04-03 13:00:00,375.34,376.31,375.17,376.05,34682.0,375.34,376.31,375.17,376.05,34682.0
2024-04-03 13:30:00,376.16,376.94,375.94,376.9,33983.0,376.16,376.94,375.94,376.9,33983.0
2024-04-03 14:00:00,376.91,377.3,376.44,376.67,39880.0,376.91,377.3,376.44,376.67,39880.0
2024-04-03 14:30:00,376.65,376.73,375.38,375.7,30568.0,376.65,376.73,375.38,375.7,30568.0
2024-04-03 15:00:00,375.73,376.04,374.12,374.4,70762.0,375.73,376.04,374.12,374.4,70762.0
2024-04-03 15:30:00,374.34,374.5,373.81,374.02,115336.0,374.34,374.5,373.81,374.02,115336.0
2024-04-04 09:30:00,373.0,373.34,366.65,367.19,393811.0,373.0,373.34,366.65,367.19,393811.0
2024-04-04 10:00:00,367.19,368.2,366.26,367.23,224158.0,367.19,368.2,366.26,367.23,224158.0
2024-04-04 10:30:00,367.24,367.46,366.09,366.24,159419.0,367.24,367.46,366.09,366.24,159419.0
2024-04-04 11:00:00,366.28,366.47,365.0,365.4,164516.0,366.28,366.47,365.0,365.4,164516.0
2024-04-04 11:30:00,365.4,366.42,364.73,364.75,197810.0,365.4,366.42,364.73,364.75,197810.0
2024-04-04 12:00:00,364.87,366.69,364.74,366.69,156518.0,364.87,366.69,364.74,366.69,156518.0
2024-04-04 12:30:00,366.65,366.65,365.01,365.08,80172.0,366.65,366.65,365.01,365.08,80172.0
2024-04-04 13:00:00,365.15,365.18,364.33,364.75,111229.0,365.15,365.18,364.33,364.75,111229.0
2024-04-04 13:30:00,364.75,364.88,363.92,364.22,109329.0,364.75,364.88,363.92,364.22,109329.0
2024-04-04 14:00:00,364.22,364.23,361.75,361.85,176026.0,364.22,364.23,361.75,361.85,176026.0
2024-04-04 14:30:00,361.7,361.78,358.84,359.52,282632.0,361.7,361.78,358.84,359.52,282632.0
2024-04-04 15:00:00,359.43,359.47,357.18,357.62,217832.0,359.43,359.47,357.18,357.62,217832.0
2024-04-04 15:30:00,357.61,358.49,356.75,357.36,451656.0,357.61,358.49,356.75,357.36,451656.0
2024-04-05 09:30:00,357.9,360.82,356.08,357.03,172342.0,357.9,360.82,356.08,357.03,172342.0
2024-04-05 10:00:00,356.89,358.04,355.23,355.55,85431.0,356.89,358.04,355.23,355.55,85431.0
2024-04-05 10:30:00,355.6,357.98,355.53,357.81,72331.0,355.6,357.98,355.53,357.81,72331.0
2024-04-05 11:00:00,357.84,358.25,356.45,357.84,62989.0,357.84,358.25,356.45,357.84,62989.0
2024-04-05 11:30:00,357.96,359.5,357.73,359.17,97375.0,357.96,359.5,357.73,359.17,97375.0
2024-04-05 12:00:00,359.17,359.64,358.1,358.14,60166.0,359.17,359.64,358.1,358.14,60166.0
2024-04-05 12:30:00,358.3,358.76,357.68,358.75,66962.0,358.3,358.76,357.68,358.75,66962.0
2024-04-05 13:00:00,358.75,359.27,357.73,357.92,38845.0,358.75,359.27,357.73,357.92,38845.0
2024-04-05 13:30:00,358.01,358.14,356.86,357.11,41121.0,358.01,358.14,356.86,357.11,41121.0
2024-04-05 14:00:00,357.25,357.51,356.33,357.3,41934.0,357.25,357.51,356.33,357.3,41934.0
2024-04-05 14:30:00,357.34,357.5,356.91,357.5,27069.0,357.34,357.5,356.91,357.5,27069.0
2024-04-05 15:00:00,357.27,357.37,355.65,355.95,45971.0,357.27,357.37,355.65,355.95,45971.0
2024-04-05 15:30:00,355.98,357.2,355.78,356.72,145148.0,355.98,357.2,355.78,356.72,145148.0
2024-04-08 09:30:00,358.61,359.97,355.86,359.65,142716.0,358.61,359.97,355.86,359.65,142716.0
2024-04-08 10:00:00,359.51,360.16,357.53,359.41,131674.0,359.51,360.16,357.53,359.41,131674.0
2024-04-08 10:30:00,359.52,359.61,358.21,358.79,64345.0,359.52,359.61,358.21,358.79,64345.0
2024-04-08 11:00:00,358.66,360.67,358.63,360.55,81290.0,358.66,360.67,358.63,360.55,81290.0
2024-04-08 11:30:00,360.54,360.54,358.6,358.73,49765.0,360.54,360.54,358.6,358.73,49765.0
2024-04-08 12:00:00,358.74,360.54,358.71,360.5,41166.0,358.74,360.54,358.71,360.5,41166.0
2024-04-08 12:30:00,360.5,360.5,359.57,360.03,35183.0,360.5,360.5,359.57,360.03,35183.0
2024-04-08 13:00:00,360.07,361.72,359.69,360.04,65779.0,360.07,361.72,359.69,360.04,65779.0
2024-04-08 13:30:00,360.03,360.35,358.88,360.17,51315.0,360.03,360.35,358.88,360.17,51315.0
2024-04-08 14:00:00,360.0,360.47,359.26,359.37,30471.0,360.0,360.47,359.26,359.37,30471.0
2024-04-08 14:30:00,359.36,360.17,358.81,360.17,41734.0,359.36,360.17,358.81,360.17,41734.0
2024-04-08 15:00:00,360.01,360.5,359.32,360.37,42602.0,360.01,360.5,359.32,360.37,42602.0
2024-04-08 15:30:00,360.34,360.55,359.46,360.32,113207.0,360.34,360.55,359.46,360.32,113207.0
2024-04-09 09:30:00,360.1,360.99,357.93,359.5,121144.0,360.1,360.99,357.93,359.5,121144.0
2024-04-09 10:00:00,359.67,360.27,358.05,358.9,67878.0,359.67,360.27,358.05,358.9,67878.0
2024-04-09 10:30:00,358.76,358.76,356.42,358.07,112621.0,358.76,358.76,356.42,358.07,112621.0
2024-04-09 11:00:00,358.07,358.22,355.62,355.82,81347.0,358.07,358.22,355.62,355.82,81347.0
2024-04-09 11:30:00,355.74,356.62,355.41,355.84,82769.0,355.74,356.62,355.41,355.84,82769.0
2024-04-09 12:00:00,355.96,358.0,355.95,357.55,117971.0,355.96,358.0,355.95,357.55,117971.0
2024-04-09 12:30:00,357.44,357.6,356.36,356.69,47087.0,357.44,357.6,356.36,356.69,47087.0
2024-04-09 13:00:00,356.61,357.12,356.31,356.62,40917.0,356.61,357.12,356.31,356.62,40917.0
2024-04-09 13:30:00,356.69,357.51,356.47,356.94,75039.0,356.69,357.51,356.47,356.94,75039.0
2024-04-09 14:00:00,356.75,357.04,355.87,355.98,59451.0,356.75,357.04,355.87,355.98,59451.0
2024-04-09 14:30:00,355.98,356.83,355.69,356.45,69028.0,355.98,356.83,355.69,356.45,69028.0
2024-04-09 15:00:00,356.35,357.48,355.65,357.44,119820.0,356.35,357.48,355.65,357.44,119820.0
2024-04-09 15:30:00,357.43,358.93,357.21,358.91,143954.0,357.43,358.93,357.21,358.91,143954.0
2024-04-10 09:30:00,352.8,355.18,350.34,354.23,283997.0,352.8,355.18,350.34,354.23,283997.0
2024-04-10 10:00:00,354.01,354.45,352.38,353.53,74637.0,354.01,354.45,352.38,353.53,74637.0
2024-04-10 10:30:00,353.44,354.44,351.83,352.1,85386.0,353.44,354.44,351.83,352.1,85386.0
2024-04-10 11:00:00,352.12,353.21,351.78,353.19,46064.0,352.12,353.21,351.78,353.19,46064.0
2024-04-10 11:30:00,353.27,353.27,351.66,351.79,29385.0,353.27,353.27,351.66,351.79,29385.0
2024-04-10 12:00:00,351.89,352.56,351.16,351.56,49611.0,351.89,352.56,351.16,351.56,49611.0
2024-04-10 12:30:00,351.43,351.99,350.84,351.83,41472.0,351.43,351.99,350.84,351.83,41472.0
2024-04-10 13:00:00,351.85,352.07,350.71,351.37,45075.0,351.85,352.07,350.71,351.37,45075.0
2024-04-10 13:30:00,351.22,351.51,349.72,350.76,65369.0,351.22,351.51,349.72,350.76,65369.0
2024-04-10 14:00:00,350.55,350.9,349.88,349.88,32973.0,350.55,350.9,349.88,349.88,32973.0
2024-04-10 14:30:00,350.06,350.96,349.53,349.88,39640.0,350.06,350.96,349.53,349.88,39640.0
2024-04-10 15:00:00,349.88,351.58,349.77,350.95,61560.0,349.88,351.58,349.77,350.95,61560.0
2024-04-10 15:30:00,350.98,350.98,349.7,350.17,163270.0,350.98,350.98,349.7,350.17,163270.0
2024-04-11 09:30:00,350.59,351.32,348.27,348.86,222571.0,350.59,351.32,348.27,348.86,222571.0
2024-04-11 10:00:00,348.78,351.25,348.42,348.91,152232.0,348.78,351.25,348.42,348.91,152232.0
2024-04-11 10:30:00,348.9,349.14,347.52,348.53,99881.0,348.9,349.14,347.52,348.53,99881.0
2024-04-11 11:00:00,348.43,349.68,347.51,348.81,72160.0,348.43,349.68,347.51,348.81,72160.0
2024-04-11 11:30:00,348.77,350.84,348.37,350.61,93163.0,348.77,350.84,348.37,350.61,93163.0
2024-04-11 12:00:00,350.72,350.95,350.39,350.49,58864.0,350.72,350.95,350.39,350.49,58864.0
2024-04-11 12:30:00,350.52,351.12,350.38,350.52,52028.0,350.52,351.12,350.38,350.52,52028.0
2024-04-11 13:00:00,350.54,352.05,350.38,351.57,53745.0,350.54,352.05,350.38,351.57,53745.0
2024-04-11 13:30:00,351.49,351.59,350.4,351.0,45630.0,351.49,351.59,350.4,351.0,45630.0
2024-04-11 14:00:00,351.0,351.64,350.88,351.34,41367.0,351.0,351.64,350.88,351.34,41367.0
2024-04-11 14:30:00,351.31,351.72,351.12,351.42,47664.0,351.31,351.72,351.12,351.42,47664.0
2024-04-11 15:00:00,351.38,351.59,351.02,351.24,62548.0,351.38,351.59,351.02,351.24,62548.0
2024-04-11 15:30:00,351.16,351.27,349.37,349.86,108396.0,351.16,351.27,349.37,349.86,108396.0
2024-04-12 09:30:00,345.71,346.9,342.19,342.84,169432.0,345.71,346.9,342.19,342.84,169432.0
2024-04-12 10:00:00,342.6,343.61,342.11,343.1,126008.0,342.6,343.61,342.11,343.1,126008.0
2024-04-12 10:30:00,343.1,343.37,341.11,341.11,100339.0,343.1,343.37,341.11,341.11,100339.0
2024-04-12 11:00:00,341.16,342.87,341.16,342.02,62801.0,341.16,342.87,341.16,342.02,62801.0
2024-04-12 11:30:00,341.86,343.66,341.86,342.4,48640.0,341.86,343.66,341.86,342.4,48640.0
2024-04-12 12:00:00,342.44,342.87,341.26,341.43,49336.0,342.44,342.87,341.26,341.43,49336.0
2024-04-12 12:30:00,341.44,341.53,340.46,341.06,60269.0,341.44,341.53,340.46,341.06,60269.0
2024-04-12 13:00:00,341.0,341.53,339.62,339.72,51698.0,341.0,341.53,339.62,339.72,51698.0
2024-04-12 13:30:00,339.66,341.55,339.22,341.08,67535.0,339.66,341.55,339.22,341.08,67535.0
2024-04-12 14:00:00,341.0,341.28,339.43,340.02,56647.0,341.0,341.28,339.43,340.02,56647.0
2024-04-12 14:30:00,340.0,340.07,338.5,338.66,65693.0,340.0,340.07,338.5,338.66,65693.0
2024-04-12 15:00:00,338.59,338.9,337.27,337.46,108977.0,338.59,338.9,337.27,337.46,108977.0
2024-04-12 15:30:00,337.46,338.24,336.04,336.12,461946.0,337.46,338.24,336.04,336.12,461946.0
2024-04-15 09:30:00,340.99,343.82,339.0,342.87,197244.0,340.99,343.82,339.0,342.87,197244.0
2024-04-15 10:00:00,343.0,343.22,340.71,341.12,81227.0,343.0,343.22,340.71,341.12,81227.0
2024-04-15 10:30:00,341.26,341.45,338.97,339.13,83907.0,341.26,341.45,338.97,339.13,83907.0
2024-04-15 11:00:00,339.08,342.1,338.63,341.72,68128.0,339.08,342.1,338.63,341.72,68128.0
2024-04-15 11:30:00,341.82,342.94,340.95,342.56,64885.0,341.82,342.94,340.95,342.56,64885.0
2024-04-15 12:00:00,342.42,342.84,341.03,341.71,27451.0,342.42,342.84,341.03,341.71,27451.0
2024-04-15 12:30:00,341.75,341.88,340.91,341.18,27688.0,341.75,341.88,340.91,341.18,27688.0
2024-04-15 13:00:00,341.19,341.5,338.97,339.15,29628.0,341.19,341.5,338.97,339.15,29628.0
2024-04-15 13:30:00,339.01,339.32,337.77,338.0,43572.0,339.01,339.32,337.77,338.0,43572.0
2024-04-15 14:00:00,337.96,338.45,337.35,338.21,35263.0,337.96,338.45,337.35,338.21,35263.0
2024-04-15 14:30:00,338.15,338.4,336.38,337.07,102667.0,338.15,338.4,336.38,337.07,102667.0
2024-04-15 15:00:00,337.16,337.37,335.21,335.41,125417.0,337.16,337.37,335.21,335.41,125417.0
2024-04-15 15:30:00,335.41,335.71,334.53,334.64,240611.0,335.41,335.71,334.53,334.64,240611.0
2024-04-16 09:30:00,334.03,334.1,330.61,332.26,177443.0,334.03,334.1,330.61,332.26,177443.0
2024-04-16 10:00:00,332.56,333.48,331.76,331.76,98982.0,332.56,333.48,331.76,331.76,98982.0
2024-04-16 10:30:00,331.77,333.28,331.38,332.81,94026.0,331.77,333.28,331.38,332.81,94026.0
2024-04-16 11:00:00,332.78,336.37,332.31,336.09,109513.0,332.78,336.37,332.31,336.09,109513.0
2024-04-16 11:30:00,335.97,337.8,335.68,337.54,81843.0,335.97,337.8,335.68,337.54,81843.0
2024-04-16 12:00:00,337.42,338.8,336.51,338.73,40774.0,337.42,338.8,336.51,338.73,40774.0
2024-04-16 12:30:00,338.73,338.87,336.99,338.03,43509.0,338.73,338.87,336.99,338.03,43509.0
2024-04-16 13:00:00,338.01,338.81,337.06,338.21,44387.0,338.01,338.81,337.06,338.21,44387.0
2024-04-16 13:30:00,338.2,339.73,336.75,339.72,78337.0,338.2,339.73,336.75,339.72,78337.0
2024-04-16 14:00:00,339.57,341.11,337.52,337.74,91862.0,339.57,341.11,337.52,337.74,91862.0
2024-04-16 14:30:00,337.66,339.68,337.58,339.37,43813.0,337.66,339.68,337.58,339.37,43813.0
2024-04-16 15:00:00,339.52,339.53,338.56,339.3,46910.0,339.52,339.53,338.56,339.3,46910.0
2024-04-16 15:30:00,339.3,339.98,337.9,338.86,178510.0,339.3,339.98,337.9,338.86,178510.0
2024-04-17 09:30:00,342.0,346.45,341.48,343.25,218152.0,342.0,346.45,341.48,343.25,218152.0
2024-04-17 10:00:00,343.25,343.45,341.69,342.03,63636.0,343.25,343.45,341.69,342.03,63636.0
2024-04-17 10:30:00,342.21,343.0,341.24,343.0,45972.0,342.21,343.0,341.24,343.0,45972.0
2024-04-17 11:00:00,343.08,344.3,342.16,342.73,53034.0,343.08,344.3,342.16,342.73,53034.0
2024-04-17 11:30:00,342.76,343.4,341.86,343.24,31298.0,342.76,343.4,341.86,343.24,31298.0
2024-04-17 12:00:00,343.17,344.58,343.07,344.38,78560.0,343.17,344.58,343.07,344.38,78560.0
2024-04-17 12:30:00,344.34,345.45,343.91,345.22,86243.0,344.34,345.45,343.91,345.22,86243.0
2024-04-17 13:00:00,345.18,345.87,343.93,344.58,37917.0,345.18,345.87,343.93,344.58,37917.0
2024-04-17 13:30:00,344.66,344.94,344.0,344.56,37236.0,344.66,344.94,344.0,344.56,37236.0
2024-04-17 14:00:00,344.52,344.96,343.44,344.16,46451.0,344.52,344.96,343.44,344.16,46451.0
2024-04-17 14:30:00,344.16,346.32,344.15,344.75,75117.0,344.16,346.32,344.15,344.75,75117.0
2024-04-17 15:00:00,344.59,346.18,344.01,345.53,68257.0,344.59,346.18,344.01,345.53,68257.0
2024-04-17 15:30:00,345.53,346.26,344.73,344.75,205728.0,345.53,346.26,344.73,344.75,205728.0
2024-04-18 09:30:00,346.99,349.25,344.31,349.01,133579.0,346.99,349.25,344.31,349.01,133579.0
2024-04-18 10:00:00,348.91,352.1,348.18,351.67,135276.0,348.91,352.1,348.18,351.67,135276.0
2024-04-18 10:30:00,351.71,352.0,350.79,351.51,57853.0,351.71,352.0,350.79,351.51,57853.0
2024-04-18 11:00:00,351.54,351.7,350.22,350.41,63105.0,351.54,351.7,350.22,350.41,63105.0
2024-04-18 11:30:00,350.45,350.91,349.13,350.91,79255.0,350.45,350.91,349.13,350.91,79255.0
2024-04-18 12:00:00,350.81,351.7,350.7,351.7,35919.0,350.81,351.7,350.7,351.7,35919.0
2024-04-18 12:30:00,351.74,351.75,349.62,350.24,29746.0,351.74,351.75,349.62,350.24,29746.0
2024-04-18 13:00:00,350.11,350.39,346.74,347.93,92405.0,350.11,350.39,346.74,347.93,92405.0
2024-04-18 13:30:00,347.91,348.3,346.55,348.19,44256.0,347.91,348.3,346.55,348.19,44256.0
2024-04-18 14:00:00,348.04,348.44,346.53,347.68,42362.0,348.04,348.44,346.53,347.68,42362.0
2024-04-18 14:30:00,347.68,347.68,346.39,346.41,140629.0,347.68,347.68,346.39,346.41,140629.0
2024-04-18 15:00:00,346.61,347.66,346.42,346.57,71673.0,346.61,347.66,346.42,346.57,71673.0
2024-04-18 15:30:00,346.57,348.34,346.18,347.36,176634.0,346.57,348.34,346.18,347.36,176634.0
2024-04-19 09:30:00,346.96,351.5,346.39,350.86,165992.0,346.96,351.5,346.39,350.86,165992.0
2024-04-19 10:00:00,350.84,352.15,350.04,351.38,104894.0,350.84,352.15,350.04,351.38,104894.0
2024-04-19 10:30:00,351.27,351.88,350.22,351.85,93693.0,351.27,351.88,350.22,351.85,93693.0
2024-04-19 11:00:00,351.86,351.87,349.76,351.81,85266.0,351.86,351.87,349.76,351.81,85266.0
2024-04-19 11:30:00,351.77,352.14,350.44,350.67,81852.0,351.77,352.14,350.44,350.67,81852.0
2024-04-19 12:00:00,350.5,351.2,349.64,350.19,60691.0,350.5,351.2,349.64,350.19,60691.0
2024-04-19 12:30:00,350.29,352.47,349.88,352.12,51810.0,350.29,352.47,349.88,352.12,51810.0
2024-04-19 13:00:00,351.97,352.82,351.67,351.71,55560.0,351.97,352.82,351.67,351.71,55560.0
2024-04-19 13:30:00,351.87,352.62,351.36,352.11,50398.0,351.87,352.62,351.36,352.11,50398.0
2024-04-19 14:00:00,352.17,352.3,351.32,351.63,88305.0,352.17,352.3,351.32,351.63,88305.0
2024-04-19 14:30:00,351.56,352.04,350.5,351.32,83981.0,351.56,352.04,350.5,351.32,83981.0
2024-04-19 15:00:00,351.26,352.16,350.9,351.92,61562.0,351.26,352.16,350.9,351.92,61562.0
2024-04-19 15:30:00,351.87,353.1,351.0,352.55,240293.0,351.87,353.1,351.0,352.55,240293.0
2024-04-22 09:30:00,354.68,360.86,354.68,359.89,265326.0,354.68,360.86,354.68,359.89,265326.0
2024-04-22 10:00:00,360.01,362.4,360.0,361.23,151243.0,360.01,362.4,360.0,361.23,151243.0
2024-04-22 10:30:00,361.22,362.39,361.02,362.37,78548.0,361.22,362.39,361.02,362.37,78548.0
2024-04-22 11:00:00,362.36,362.37,359.06,359.55,93274.0,362.36,362.37,359.06,359.55,93274.0
2024-04-22 11:30:00,359.45,359.67,358.19,358.82,63571.0,359.45,359.67,358.19,358.82,63571.0
2024-04-22 12:00:00,358.81,360.44,358.16,359.42,74756.0,358.81,360.44,358.16,359.42,74756.0
2024-04-22 12:30:00,359.54,360.1,359.05,360.1,52234.0,359.54,360.1,359.05,360.1,52234.0
2024-04-22 13:00:00,360.02,361.5,360.02,361.5,40880.0,360.02,361.5,360.02,361.5,40880.0
2024-04-22 13:30:00,361.53,363.88,361.52,363.72,51137.0,361.53,363.88,361.52,363.72,51137.0
2024-04-22 14:00:00,363.69,364.63,363.32,364.04,59937.0,363.69,364.63,363.32,364.04,59937.0
2024-04-22 14:30:00,363.91,364.51,362.61,363.17,80436.0,363.91,364.51,362.61,363.17,80436.0
2024-04-22 15:00:00,363.17,363.28,362.12,362.42,67228.0,363.17,363.28,362.12,362.42,67228.0
2024-04-22 15:30:00,362.44,362.69,360.68,361.9,140373.0,362.44,362.69,360.68,361.9,140373.0
2024-04-23 09:30:00,362.17,365.28,360.32,360.38,115708.0,362.17,365.28,360.32,360.38,115708.0
2024-04-23 10:00:00,360.38,363.13,359.33,361.0,69390.0,360.38,363.13,359.33,361.0,69390.0
2024-04-23 10:30:00,361.01,363.74,360.09,363.29,61473.0,361.01,363.74,360.09,363.29,61473.0
2024-04-23 11:00:00,363.23,365.82,362.73,365.6,60093.0,363.23,365.82,362.73,365.6,60093.0
2024-04-23 11:30:00,365.13,365.27,364.06,364.06,37798.0,365.13,365.27,364.06,364.06,37798.0
2024-04-23 12:00:00,364.03,365.14,363.87,364.51,49567.0,364.03,365.14,363.87,364.51,49567.0
2024-04-23 12:30:00,364.41,365.76,364.0,365.54,43009.0,364.41,365.76,364.0,365.54,43009.0
2024-04-23 13:00:00,365.34,366.13,364.52,364.83,38902.0,365.34,366.13,364.52,364.83,38902.0
2024-04-23 13:30:00,364.84,365.49,364.74,365.37,27701.0,364.84,365.49,364.74,365.37,27701.0
2024-04-23 14:00:00,365.36,365.83,364.44,365.75,43126.0,365.36,365.83,364.44,365.75,43126.0
2024-04-23 14:30:00,365.75,365.92,365.27,365.46,24976.0,365.75,365.92,365.27,365.46,24976.0
2024-04-23 15:00:00,365.43,366.08,364.85,365.9,65007.0,365.43,366.08,364.85,365.9,65007.0
2024-04-23 15:30:00,365.83,366.19,364.39,364.69,113443.0,365.83,366.19,364.39,364.69,113443.0
2024-04-24 09:30:00,368.35,368.36,361.21,363.7,104641.0,368.35,368.36,361.21,363.7,104641.0
2024-04-24 10:00:00,363.76,364.71,362.13,363.7,46344.0,363.76,364.71,362.13,363.7,46344.0
2024-04-24 10:30:00,363.97,364.54,362.81,364.49,25103.0,363.97,364.54,362.81,364.49,25103.0
2024-04-24 11:00:00,364.48,366.0,364.26,365.48,57787.0,364.48,366.0,364.26,365.48,57787.0
2024-04-24 11:30:00,365.7,366.89,364.3,365.27,32304.0,365.7,366.89,364.3,365.27,32304.0
2024-04-24 12:00:00,365.21,365.87,364.26,365.55,28604.0,365.21,365.87,364.26,365.55,28604.0
2024-04-24 12:30:00,365.4,366.18,365.18,366.18,27552.0,365.4,366.18,365.18,366.18,27552.0
2024-04-24 13:00:00,366.15,366.15,364.34,365.76,26054.0,366.15,366.15,364.34,365.76,26054.0
2024-04-24 13:30:00,365.79,366.02,365.27,365.76,15514.0,365.79,366.02,365.27,365.76,15514.0
2024-04-24 14:00:00,365.78,365.78,364.82,365.03,22122.0,365.78,365.78,364.82,365.03,22122.0
2024-04-24 14:30:00,364.9,365.24,364.3,365.0,22566.0,364.9,365.24,364.3,365.0,22566.0
2024-04-24 15:00:00,364.77,364.77,363.77,364.29,33001.0,364.77,364.77,363.77,364.29,33001.0
2024-04-24 15:30:00,364.13,365.24,363.25,364.66,85168.0,364.13,365.24,363.25,364.66,85168.0
2024-04-25 09:30:00,362.95,364.0,357.47,357.55,108625.0,362.95,364.0,357.47,357.55,108625.0
2024-04-25 10:00:00,357.74,360.09,356.67,359.24,55162.0,357.74,360.09,356.67,359.24,55162.0
2024-04-25 10:30:00,359.1,359.86,358.22,358.9,34093.0,359.1,359.86,358.22,358.9,34093.0
2024-04-25 11:00:00,358.94,359.93,358.79,359.81,21838.0,358.94,359.93,358.79,359.81,21838.0
2024-04-25 11:30:00,359.8,359.94,358.48,359.72,29340.0,359.8,359.94,358.48,359.72,29340.0
2024-04-25 12:00:00,359.68,360.1,358.87,359.0,53097.0,359.68,360.1,358.87,359.0,53097.0
2024-04-25 12:30:00,359.0,360.41,359.0,359.9,46413.0,359.0,360.41,359.0,359.9,46413.0
2024-04-25 13:00:00,359.9,359.99,358.9,359.4,29960.0,359.9,359.99,358.9,359.4,29960.0
2024-04-25 13:30:00,359.56,360.71,359.51,360.63,38241.0,359.56,360.71,359.51,360.63,38241.0
2024-04-25 14:00:00,360.58,360.71,359.41,359.43,35126.0,360.58,360.71,359.41,359.43,35126.0
2024-04-25 14:30:00,359.43,360.14,359.43,359.94,30621.0,359.43,360.14,359.43,359.94,30621.0
2024-04-25 15:00:00,359.94,360.92,359.94,360.25,65680.0,359.94,360.92,359.94,360.25,65680.0
2024-04-25 15:30:00,360.3,360.3,359.2,359.89,219478.0,360.3,360.3,359.2,359.89,219478.0
2024-04-26 09:30:00,359.43,365.0,359.39,364.75,101212.0,359.43,365.0,359.39,364.75,101212.0
2024-04-26 10:00:00,365.0,367.08,364.74,366.07,56131.0,365.0,367.08,364.74,366.07,56131.0
2024-04-26 10:30:00,366.1,367.59,365.77,366.62,60135.0,366.1,367.59,365.77,366.62,60135.0
2024-04-26 11:00:00,366.6,366.76,364.51,364.57,57557.0,366.6,366.76,364.51,364.57,57557.0
2024-04-26 11:30:00,364.66,365.08,363.85,365.06,38203.0,364.66,365.08,363.85,365.06,38203.0
2024-04-26 12:00:00,365.18,365.21,364.51,364.81,21938.0,365.18,365.21,364.51,364.81,21938.0
2024-04-26 12:30:00,364.99,365.4,364.61,365.32,29255.0,364.99,365.4,364.61,365.32,29255.0
2024-04-26 13:00:00,365.32,365.76,364.85,365.0,20358.0,365.32,365.76,364.85,365.0,20358.0
2024-04-26 13:30:00,365.02,365.87,364.75,365.45,20739.0,365.02,365.87,364.75,365.45,20739.0
2024-04-26 14:00:00,365.46,365.46,364.29,364.39,20684.0,365.46,365.46,364.29,364.39,20684.0
2024-04-26 14:30:00,364.44,365.21,364.13,365.1,27206.0,364.44,365.21,364.13,365.1,27206.0
2024-04-26 15:00:00,365.12,365.16,363.54,364.58,35550.0,365.12,365.16,363.54,364.58,35550.0
2024-04-26 15:30:00,364.58,365.42,363.82,364.71,86064.0,364.58,365.42,363.82,364.71,86064.0
2024-04-29 09:30:00,358.41,366.98,357.01,363.7,145077.0,358.41,366.98,357.01,363.7,145077.0
2024-04-29 10:00:00,363.56,364.92,362.83,363.6,70619.0,363.56,364.92,362.83,363.6,70619.0
2024-04-29 10:30:00,363.73,363.76,362.64,363.7,32800.0,363.73,363.76,362.64,363.7,32800.0
2024-04-29 11:00:00,363.57,363.63,362.02,362.6,48577.0,363.57,363.63,362.02,362.6,48577.0
2024-04-29 11:30:00,362.8,364.38,362.46,363.09,61746.0,362.8,364.38,362.46,363.09,61746.0
2024-04-29 12:00:00,362.95,364.24,362.35,363.46,55642.0,362.95,364.24,362.35,363.46,55642.0
2024-04-29 12:30:00,363.47,363.47,362.5,363.21,41715.0,363.47,363.47,362.5,363.21,41715.0
2024-04-29 13:00:00,363.08,363.4,362.15,362.79,19209.0,363.08,363.4,362.15,362.79,19209.0
2024-04-29 13:30:00,362.75,362.83,361.82,361.93,24631.0,362.75,362.83,361.82,361.93,24631.0
2024-04-29 14:00:00,361.85,362.34,361.45,361.5,32134.0,361.85,362.34,361.45,361.5,32134.0
2024-04-29 14:30:00,361.63,361.82,360.61,361.66,28347.0,361.63,361.82,360.61,361.66,28347.0
2024-04-29 15:00:00,361.65,361.95,360.81,361.89,40063.0,361.65,361.95,360.81,361.89,40063.0
2024-04-29 15:30:00,361.85,364.12,361.18,363.95,100999.0,361.85,364.12,361.18,363.95,100999.0
2024-04-30 09:30:00,362.59,362.59,358.85,361.79,75259.0,362.59,362.59,358.85,361.79,75259.0
2024-04-30 10:00:00,361.94,361.95,359.39,359.91,44242.0,361.94,361.95,359.39,359.91,44242.0
2024-04-30 10:30:00,359.77,361.1,359.33,360.06,39521.0,359.77,361.1,359.33,360.06,39521.0
2024-04-30 11:00:00,360.2,360.2,358.61,360.04,75563.0,360.2,360.2,358.61,360.04,75563.0
2024-04-30 11:30:00,360.11,360.56,359.04,359.85,53723.0,360.11,360.56,359.04,359.85,53723.0
2024-04-30 12:00:00,359.87,361.95,359.71,361.45,31445.0,359.87,361.95,359.71,361.45,31445.0
2024-04-30 12:30:00,361.4,361.4,360.11,360.67,60946.0,361.4,361.4,360.11,360.67,60946.0
2024-04-30 13:00:00,360.64,361.23,359.88,361.13,55415.0,360.64,361.23,359.88,361.13,55415.0
2024-04-30 13:30:00,361.13,361.98,360.93,361.91,20016.0,361.13,361.98,360.93,361.91,20016.0
2024-04-30 14:00:00,361.92,362.09,361.01,361.02,23321.0,361.92,362.09,361.01,361.02,23321.0
2024-04-30 14:30:00,361.1,361.25,359.93,360.11,29637.0,361.1,361.25,359.93,360.11,29637.0
2024-04-30 15:00:00,360.15,360.5,359.43,359.89,42445.0,360.15,360.5,359.43,359.89,42445.0
2024-04-30 15:30:00,359.89,361.11,359.63,360.72,161100.0,359.89,361.11,359.63,360.72,161100.0
2024-05-01 09:30:00,358.05,360.45,354.46,354.62,103151.0,358.05,360.45,354.46,354.62,103151.0
2024-05-01 10:00:00,354.74,355.29,352.01,354.91,105486.0,354.74,355.29,352.01,354.91,105486.0
2024-05-01 10:30:00,354.59,355.83,353.98,353.98,42336.0,354.59,355.83,353.98,353.98,42336.0
2024-05-01 11:00:00,354.08,354.19,351.67,353.31,48790.0,354.08,354.19,351.67,353.31,48790.0
2024-05-01 11:30:00,353.34,354.4,352.77,353.11,22438.0,353.34,354.4,352.77,353.11,22438.0
2024-05-01 12:00:00,352.95,355.16,352.82,355.12,27054.0,352.95,355.16,352.82,355.12,27054.0
2024-05-01 12:30:00,355.06,355.3,354.56,354.6,15269.0,355.06,355.3,354.56,354.6,15269.0
2024-05-01 13:00:00,354.68,355.41,354.68,354.97,19111.0,354.68,355.41,354.68,354.97,19111.0
2024-05-01 13:30:00,354.92,355.59,354.66,354.78,17926.0,354.92,355.59,354.66,354.78,17926.0
2024-05-01 14:00:00,354.69,356.37,354.59,356.24,29376.0,354.69,356.37,354.59,356.24,29376.0
2024-05-01 14:30:00,356.42,359.85,354.75,359.26,68682.0,356.42,359.85,354.75,359.26,68682.0
2024-05-01 15:00:00,359.61,360.35,357.64,357.89,57339.0,359.61,360.35,357.64,357.89,57339.0
2024-05-01 15:30:00,358.14,358.14,354.4,354.4,127764.0,358.14,358.14,354.4,354.4,127764.0
2024-05-02 09:30:00,356.59,357.3,350.73,351.4,91669.0,356.59,357.3,350.73,351.4,91669.0
2024-05-02 10:00:00,351.57,352.14,349.41,351.85,82712.0,351.57,352.14,349.41,351.85,82712.0
2024-05-02 10:30:00,352.08,352.09,349.8,351.1,52654.0,352.08,352.09,349.8,351.1,52654.0
2024-05-02 11:00:00,350.83,351.49,349.1,349.53,73812.0,350.83,351.49,349.1,349.53,73812.0
2024-05-02 11:30:00,349.58,350.22,349.34,350.22,41848.0,349.58,350.22,349.34,350.22,41848.0
2024-05-02 12:00:00,350.24,350.68,348.68,349.3,34715.0,350.24,350.68,348.68,349.3,34715.0
2024-05-02 12:30:00,349.34,349.62,348.51,348.72,60868.0,349.34,349.62,348.51,348.72,60868.0
2024-05-02 13:00:00,348.73,350.84,348.73,349.83,62813.0,348.73,350.84,348.73,349.83,62813.0
2024-05-02 13:30:00,349.9,351.2,349.62,351.05,52329.0,349.9,351.2,349.62,351.05,52329.0
2024-05-02 14:00:00,351.05,352.0,350.89,351.31,44213.0,351.05,352.0,350.89,351.31,44213.0
2024-05-02 14:30:00,351.32,352.15,351.09,352.12,44778.0,351.32,352.15,351.09,352.12,44778.0
2024-05-02 15:00:00,352.09,352.1,351.0,351.34,44335.0,352.09,352.1,351.0,351.34,44335.0
2024-05-02 15:30:00,351.27,351.41,350.15,350.91,178665.0,351.27,351.41,350.15,350.91,178665.0
2024-05-03 09:30:00,355.74,357.05,354.37,354.48,85789.0,355.74,357.05,354.37,354.48,85789.0
2024-05-03 10:00:00,354.76,354.94,351.77,353.29,73236.0,354.76,354.94,351.77,353.29,73236.0
2024-05-03 10:30:00,353.28,354.06,352.66,353.23,49912.0,353.28,354.06,352.66,353.23,49912.0
2024-05-03 11:00:00,353.28,353.51,352.39,352.94,37911.0,353.28,353.51,352.39,352.94,37911.0
2024-05-03 11:30:00,353.07,354.56,352.99,353.69,29795.0,353.07,354.56,352.99,353.69,29795.0
2024-05-03 12:00:00,353.69,355.66,353.69,355.32,15087.0,353.69,355.66,353.69,355.32,15087.0
2024-05-03 12:30:00,355.56,355.56,354.12,354.46,21510.0,355.56,355.56,354.12,354.46,21510.0
2024-05-03 13:00:00,354.58,354.96,354.15,354.32,15336.0,354.58,354.96,354.15,354.32,15336.0
2024-05-03 13:30:00,354.26,354.33,353.67,353.79,40655.0,354.26,354.33,353.67,353.79,40655.0
2024-05-03 14:00:00,353.88,355.43,353.79,355.16,50403.0,353.88,355.43,353.79,355.16,50403.0
2024-05-03 14:30:00,355.2,355.2,354.3,354.57,51129.0,355.2,355.2,354.3,354.57,51129.0
2024-05-03 15:00:00,354.61,354.89,354.0,354.66,44815.0,354.61,354.89,354.0,354.66,44815.0
2024-05-03 15:30:00,354.72,355.86,354.52,355.21,93266.0,354.72,355.86,354.52,355.21,93266.0
2024-05-06 09:30:00,357.0,357.9,351.55,351.94,76601.0,357.0,357.9,351.55,351.94,76601.0
2024-05-06 10:00:00,351.94,353.03,350.45,350.73,40213.0,351.94,353.03,350.45,350.73,40213.0
2024-05-06 10:30:00,350.73,351.58,350.09,350.46,56763.0,350.73,351.58,350.09,350.46,56763.0
2024-05-06 11:00:00,350.49,350.75,349.17,350.16,39023.0,350.49,350.75,349.17,350.16,39023.0
2024-05-06 11:30:00,350.3,350.7,349.99,350.53,29164.0,350.3,350.7,349.99,350.53,29164.0
2024-05-06 12:00:00,350.32,350.55,349.91,350.11,24692.0,350.32,350.55,349.91,350.11,24692.0
2024-05-06 12:30:00,350.11,351.23,349.88,351.23,36270.0,350.11,351.23,349.88,351.23,36270.0
2024-05-06 13:00:00,351.2,351.58,350.77,351.3,26773.0,351.2,351.58,350.77,351.3,26773.0
2024-05-06 13:30:00,351.36,352.21,350.83,351.98,27813.0,351.36,352.21,350.83,351.98,27813.0
2024-05-06 14:00:00,352.07,352.25,350.71,351.06,20092.0,352.07,352.25,350.71,351.06,20092.0
2024-05-06 14:30:00,351.04,351.45,350.37,351.05,30720.0,351.04,351.45,350.37,351.05,30720.0
2024-05-06 15:00:00,350.92,350.98,349.29,349.61,46538.0,350.92,350.98,349.29,349.61,46538.0
2024-05-06 15:30:00,349.66,350.25,349.42,350.24,109509.0,349.66,350.25,349.42,350.24,109509.0
2024-05-07 09:30:00,350.98,354.01,348.8,352.69,104666.0,350.98,354.01,348.8,352.69,104666.0
2024-05-07 10:00:00,353.12,354.16,351.63,352.56,54266.0,353.12,354.16,351.63,352.56,54266.0
2024-05-07 10:30:00,352.66,353.79,352.42,353.44,28797.0,352.66,353.79,352.42,353.44,28797.0
2024-05-07 11:00:00,353.57,353.63,352.51,353.11,23647.0,353.57,353.63,352.51,353.11,23647.0
2024-05-07 11:30:00,353.0,353.21,352.21,352.67,24282.0,353.0,353.21,352.21,352.67,24282.0
2024-05-07 12:00:00,352.66,353.17,351.62,351.69,22749.0,352.66,353.17,351.62,351.69,22749.0
2024-05-07 12:30:00,351.69,352.04,351.32,351.98,28301.0,351.69,352.04,351.32,351.98,28301.0
2024-05-07 13:00:00,351.9,352.26,350.67,350.77,53534.0,351.9,352.26,350.67,350.77,53534.0
2024-05-07 13:30:00,350.75,351.66,350.67,351.04,28205.0,350.75,351.66,350.67,351.04,28205.0
2024-05-07 14:00:00,351.01,351.42,350.25,350.77,23692.0,351.01,351.42,350.25,350.77,23692.0
2024-05-07 14:30:00,350.89,351.06,350.3,350.89,22153.0,350.89,351.06,350.3,350.89,22153.0
2024-05-07 15:00:00,350.85,351.07,349.96,350.26,34391.0,350.85,351.07,349.96,350.26,34391.0
2024-05-07 15:30:00,350.31,351.47,349.76,349.76,116600.0,350.31,351.47,349.76,349.76,116600.0
2024-05-08 09:30:00,347.21,348.91,346.14,347.18,77228.0,347.21,348.91,346.14,347.18,77228.0
2024-05-08 10:00:00,347.17,348.96,346.51,346.62,53631.0,347.17,348.96,346.51,346.62,53631.0
2024-05-08 10:30:00,346.58,348.11,345.9,347.18,54513.0,346.58,348.11,345.9,347.18,54513.0
2024-05-08 11:00:00,347.28,348.05,346.47,347.92,26821.0,347.28,348.05,346.47,347.92,26821.0
2024-05-08 11:30:00,348.0,349.02,347.92,347.92,32827.0,348.0,349.02,347.92,347.92,32827.0
2024-05-08 12:00:00,348.07,348.75,347.61,347.65,40305.0,348.07,348.75,347.61,347.65,40305.0
2024-05-08 12:30:00,347.75,348.0,347.1,347.93,21057.0,347.75,348.0,347.1,347.93,21057.0
2024-05-08 13:00:00,348.0,348.02,347.2,347.54,31234.0,348.0,348.02,347.2,347.54,31234.0
2024-05-08 13:30:00,347.55,347.65,346.51,346.69,35765.0,347.55,347.65,346.51,346.69,35765.0
2024-05-08 14:00:00,346.67,347.65,346.19,347.51,27311.0,346.67,347.65,346.19,347.51,27311.0
2024-05-08 14:30:00,347.5,347.55,346.3,346.31,21955.0,347.5,347.55,346.3,346.31,21955.0
2024-05-08 15:00:00,346.29,346.29,345.44,345.82,37040.0,346.29,346.29,345.44,345.82,37040.0
2024-05-08 15:30:00,345.83,346.5,345.07,345.67,149915.0,345.83,346.5,345.07,345.67,149915.0
2024-05-09 09:30:00,346.97,349.4,346.11,349.21,82993.0,346.97,349.4,346.11,349.21,82993.0
2024-05-09 10:00:00,349.21,349.49,347.93,348.86,44390.0,349.21,349.49,347.93,348.86,44390.0
2024-05-09 10:30:00,349.0,349.75,347.77,348.59,61242.0,349.0,349.75,347.77,348.59,61242.0
2024-05-09 11:00:00,348.52,349.31,348.35,349.01,38439.0,348.52,349.31,348.35,349.01,38439.0
2024-05-09 11:30:00,349.01,351.85,348.76,350.88,100224.0,349.01,351.85,348.76,350.88,100224.0
2024-05-09 12:00:00,350.75,351.23,350.06,350.94,30470.0,350.75,351.23,350.06,350.94,30470.0
2024-05-09 12:30:00,350.97,352.2,350.97,351.71,25609.0,350.97,352.2,350.97,351.71,25609.0
2024-05-09 13:00:00,351.71,353.69,351.7,353.62,28104.0,351.71,353.69,351.7,353.62,28104.0
2024-05-09 13:30:00,353.61,354.43,352.87,353.39,67637.0,353.61,354.43,352.87,353.39,67637.0
2024-05-09 14:00:00,353.24,353.51,352.78,353.09,46414.0,353.24,353.51,352.78,353.09,46414.0
2024-05-09 14:30:00,353.0,354.6,352.94,354.5,42773.0,353.0,354.6,352.94,354.5,42773.0
2024-05-09 15:00:00,354.42,355.2,353.93,354.1,83856.0,354.42,355.2,353.93,354.1,83856.0
2024-05-09 15:30:00,354.12,354.84,351.77,353.02,379631.0,354.12,354.84,351.77,353.02,379631.0
2024-05-10 09:30:00,352.9,352.9,347.39,350.46,192555.0,352.9,352.9,347.39,350.46,192555.0
2024-05-10 10:00:00,350.67,350.82,348.89,349.78,52417.0,350.67,350.82,348.89,349.78,52417.0
2024-05-10 10:30:00,350.02,351.84,348.92,349.06,88487.0,350.02,351.84,348.92,349.06,88487.0
2024-05-10 11:00:00,349.05,350.98,348.94,350.85,42081.0,349.05,350.98,348.94,350.85,42081.0
2024-05-10 11:30:00,350.88,351.4,349.52,351.18,27295.0,350.88,351.4,349.52,351.18,27295.0
2024-05-10 12:00:00,351.18,351.58,350.14,350.26,52279.0,351.18,351.58,350.14,350.26,52279.0
2024-05-10 12:30:00,350.47,351.46,350.08,351.1,28557.0,350.47,351.46,350.08,351.1,28557.0
2024-05-10 13:00:00,351.17,351.6,349.95,350.79,23080.0,351.17,351.6,349.95,350.79,23080.0
2024-05-10 13:30:00,350.89,351.22,350.41,351.07,25408.0,350.89,351.22,350.41,351.07,25408.0
2024-05-10 14:00:00,351.02,352.02,350.25,352.02,20292.0,351.02,352.02,350.25,352.02,20292.0
2024-05-10 14:30:00,351.92,352.13,351.12,351.58,29741.0,351.92,352.13,351.12,351.58,29741.0
2024-05-10 15:00:00,351.69,352.46,351.62,352.04,46265.0,351.69,352.46,351.62,352.04,46265.0
2024-05-10 15:30:00,352.06,353.38,351.63,352.95,110414.0,352.06,353.38,351.63,352.95,110414.0
2024-05-13 09:30:00,354.37,355.44,351.74,353.25,55494.0,354.37,355.44,351.74,353.25,55494.0
2024-05-13 10:00:00,353.17,353.33,350.23,350.85,50488.0,353.17,353.33,350.23,350.85,50488.0
2024-05-13 10:30:00,350.96,351.5,349.21,349.44,59500.0,350.96,351.5,349.21,349.44,59500.0
2024-05-13 11:00:00,349.43,350.12,349.12,349.54,38884.0,349.43,350.12,349.12,349.54,38884.0
2024-05-13 11:30:00,349.53,350.37,348.51,348.7,55315.0,349.53,350.37,348.51,348.7,55315.0
2024-05-13 12:00:00,348.7,349.15,348.36,348.71,31787.0,348.7,349.15,348.36,348.71,31787.0
2024-05-13 12:30:00,348.74,348.78,348.14,348.33,22665.0,348.74,348.78,348.14,348.33,22665.0
2024-05-13 13:00:00,348.32,348.89,347.63,348.79,28398.0,348.32,348.89,347.63,348.79,28398.0
2024-05-13 13:30:00,348.86,349.01,348.41,348.5,16934.0,348.86,349.01,348.41,348.5,16934.0
2024-05-13 14:00:00,348.51,348.66,347.73,347.85,20291.0,348.51,348.66,347.73,347.85,20291.0
2024-05-13 14:30:00,347.86,348.64,347.66,347.98,32735.0,347.86,348.64,347.66,347.98,32735.0
2024-05-13 15:00:00,348.03,348.5,347.72,348.32,50608.0,348.03,348.5,347.72,348.32,50608.0
2024-05-13 15:30:00,348.25,348.25,347.0,347.11,126354.0,348.25,348.25,347.0,347.11,126354.0
2024-05-14 09:30:00,349.04,353.06,349.04,351.2,139862.0,349.04,353.06,349.04,351.2,139862.0
2024-05-14 10:00:00,351.13,352.14,350.77,351.65,61063.0,351.13,352.14,350.77,351.65,61063.0
2024-05-14 10:30:00,351.84,351.95,349.13,350.06,27238.0,351.84,351.95,349.13,350.06,27238.0
2024-05-14 11:00:00,350.13,351.25,350.08,351.01,35837.0,350.13,351.25,350.08,351.01,35837.0
2024-05-14 11:30:00,350.88,350.88,349.43,349.83,28145.0,350.88,350.88,349.43,349.83,28145.0
2024-05-14 12:00:00,349.96,350.37,349.45,350.32,13070.0,349.96,350.37,349.45,350.32,13070.0
2024-05-14 12:30:00,350.59,350.65,349.97,350.6,10514.0,350.59,350.65,349.97,350.6,10514.0
2024-05-14 13:00:00,350.14,351.78,350.14,351.78,29299.0,350.14,351.78,350.14,351.78,29299.0
2024-05-14 13:30:00,351.74,352.92,351.4,351.99,36027.0,351.74,352.92,351.4,351.99,36027.0
2024-05-14 14:00:00,351.99,352.79,351.45,351.79,15536.0,351.99,352.79,351.45,351.79,15536.0
2024-05-14 14:30:00,351.7,352.37,351.61,352.22,19266.0,351.7,352.37,351.61,352.22,19266.0
2024-05-14 15:00:00,352.19,352.64,351.93,352.43,25954.0,352.19,352.64,351.93,352.43,25954.0
2024-05-14 15:30:00,352.45,353.39,352.16,352.35,84859.0,352.45,353.39,352.16,352.35,84859.0
2024-05-15 09:30:00,354.5,354.54,347.75,347.88,123323.0,354.5,354.54,347.75,347.88,123323.0
2024-05-15 10:00:00,348.13,348.26,347.4,347.85,81227.0,348.13,348.26,347.4,347.85,81227.0
2024-05-15 10:30:00,347.94,348.24,347.06,347.3,70701.0,347.94,348.24,347.06,347.3,70701.0
2024-05-15 11:00:00,347.29,348.4,346.8,348.31,43713.0,347.29,348.4,346.8,348.31,43713.0
2024-05-15 11:30:00,348.29,348.64,347.54,348.06,41665.0,348.29,348.64,347.54,348.06,41665.0
2024-05-15 12:00:00,348.18,348.41,347.21,347.47,33710.0,348.18,348.41,347.21,347.47,33710.0
2024-05-15 12:30:00,347.48,347.82,346.95,347.55,46020.0,347.48,347.82,346.95,347.55,46020.0
2024-05-15 13:00:00,347.59,348.2,347.59,347.99,32821.0,347.59,348.2,347.59,347.99,32821.0
2024-05-15 13:30:00,347.92,348.2,347.42,348.1,28653.0,347.92,348.2,347.42,348.1,28653.0
2024-05-15 14:00:00,348.02,348.12,347.35,347.62,24503.0,348.02,348.12,347.35,347.62,24503.0
2024-05-15 14:30:00,347.63,347.63,346.82,347.0,34531.0,347.63,347.63,346.82,347.0,34531.0
2024-05-15 15:00:00,346.9,347.97,346.81,347.38,47743.0,346.9,347.97,346.81,347.38,47743.0
2024-05-15 15:30:00,347.35,347.44,346.23,346.94,169745.0,347.35,347.44,346.23,346.94,169745.0
2024-05-16 09:30:00,347.68,347.68,341.6,342.75,216615.0,347.68,347.68,341.6,342.75,216615.0
2024-05-16 10:00:00,342.75,344.55,342.53,344.06,105237.0,342.75,344.55,342.53,344.06,105237.0
2024-05-16 10:30:00,344.11,344.26,342.31,342.63,98288.0,344.11,344.26,342.31,342.63,98288.0
2024-05-16 11:00:00,342.71,343.14,340.6,341.1,151153.0,342.71,343.14,340.6,341.1,151153.0
2024-05-16 11:30:00,341.08,341.84,339.74,340.5,136424.0,341.08,341.84,339.74,340.5,136424.0
2024-05-16 12:00:00,340.5,341.42,340.02,341.2,93387.0,340.5,341.42,340.02,341.2,93387.0
2024-05-16 12:30:00,341.18,341.36,340.07,340.1,110384.0,341.18,341.36,340.07,340.1,110384.0
2024-05-16 13:00:00,340.02,340.13,338.59,339.42,135586.0,340.02,340.13,338.59,339.42,135586.0
2024-05-16 13:30:00,339.51,339.55,338.33,338.75,135272.0,339.51,339.55,338.33,338.75,135272.0
2024-05-16 14:00:00,338.75,338.99,337.74,338.11,140757.0,338.75,338.99,337.74,338.11,140757.0
2024-05-16 14:30:00,338.25,339.58,338.12,339.17,103931.0,338.25,339.58,338.12,339.17,103931.0
2024-05-16 15:00:00,339.17,340.02,338.92,339.57,123104.0,339.17,340.02,338.92,339.57,123104.0
2024-05-16 15:30:00,339.57,339.67,337.54,338.25,462901.0,339.57,339.67,337.54,338.25,462901.0
2024-05-17 09:30:00,338.18,338.75,336.55,337.06,197776.0,338.18,338.75,336.55,337.06,197776.0
2024-05-17 10:00:00,336.95,337.14,336.16,336.17,133276.0,336.95,337.14,336.16,336.17,133276.0
2024-05-17 10:30:00,336.11,337.93,336.01,337.46,79447.0,336.11,337.93,336.01,337.46,79447.0
2024-05-17 11:00:00,337.29,337.62,336.82,337.06,171204.0,337.29,337.62,336.82,337.06,171204.0
2024-05-17 11:30:00,337.05,337.25,336.34,336.85,68079.0,337.05,337.25,336.34,336.85,68079.0
2024-05-17 12:00:00,336.89,337.04,335.5,336.31,67435.0,336.89,337.04,335.5,336.31,67435.0
2024-05-17 12:30:00,336.31,336.59,336.0,336.25,45954.0,336.31,336.59,336.0,336.25,45954.0
2024-05-17 13:00:00,336.25,336.26,335.2,335.38,62538.0,336.25,336.26,335.2,335.38,62538.0
2024-05-17 13:30:00,335.41,335.71,334.02,334.56,146134.0,335.41,335.71,334.02,334.56,146134.0
2024-05-17 14:00:00,334.55,334.86,334.1,334.86,81629.0,334.55,334.86,334.1,334.86,81629.0
2024-05-17 14:30:00,334.86,335.49,334.3,335.44,84648.0,334.86,335.49,334.3,335.44,84648.0
2024-05-17 15:00:00,335.48,335.69,334.69,335.2,90621.0,335.48,335.69,334.69,335.2,90621.0
2024-05-17 15:30:00,335.21,335.38,334.06,335.09,347691.0,335.21,335.38,334.06,335.09,347691.0
2024-05-20 09:30:00,334.21,334.21,330.16,330.71,204656.0,334.21,334.21,330.16,330.71,204656.0
2024-05-20 10:00:00,330.83,331.7,328.89,329.9,317461.0,330.83,331.7,328.89,329.9,317461.0
2024-05-20 10:30:00,329.98,330.37,325.71,326.3,245299.0,329.98,330.37,325.71,326.3,245299.0
2024-05-20 11:00:00,326.37,326.56,324.76,325.71,198218.0,326.37,326.56,324.76,325.71,198218.0
2024-05-20 11:30:00,325.59,325.75,323.66,324.12,163046.0,325.59,325.75,323.66,324.12,163046.0
2024-05-20 12:00:00,324.22,325.7,323.9,324.67,189457.0,324.22,325.7,323.9,324.67,189457.0
2024-05-20 12:30:00,324.7,327.41,324.47,326.66,111374.0,324.7,327.41,324.47,326.66,111374.0
2024-05-20 13:00:00,326.66,329.2,326.47,328.53,89551.0,326.66,329.2,326.47,328.53,89551.0
2024-05-20 13:30:00,328.52,329.38,328.14,328.21,56493.0,328.52,329.38,328.14,328.21,56493.0
2024-05-20 14:00:00,328.15,328.73,328.02,328.36,76281.0,328.15,328.73,328.02,328.36,76281.0
2024-05-20 14:30:00,328.44,328.76,327.34,328.24,71971.0,328.44,328.76,327.34,328.24,71971.0
2024-05-20 15:00:00,328.3,328.48,327.82,328.01,66924.0,328.3,328.48,327.82,328.01,66924.0
2024-05-20 15:30:00,328.06,328.36,326.26,327.03,226760.0,328.06,328.36,326.26,327.03,226760.0
2024-05-21 09:30:00,327.09,328.29,324.24,326.15,169479.0,327.09,328.29,324.24,326.15,169479.0
2024-05-21 10:00:00,326.06,326.44,324.2,325.0,92568.0,326.06,326.44,324.2,325.0,92568.0
2024-05-21 10:30:00,324.97,325.47,324.31,324.4,60043.0,324.97,325.47,324.31,324.4,60043.0
2024-05-21 11:00:00,324.38,325.53,323.8,325.07,92738.0,324.38,325.53,323.8,325.07,92738.0
2024-05-21 11:30:00,325.0,325.07,323.05,323.42,60506.0,325.0,325.07,323.05,323.42,60506.0
2024-05-21 12:00:00,323.42,323.54,323.02,323.16,44896.0,323.42,323.54,323.02,323.16,44896.0
2024-05-21 12:30:00,323.1,323.51,322.7,323.1,55619.0,323.1,323.51,322.7,323.1,55619.0
2024-05-21 13:00:00,323.07,323.1,322.21,322.34,37340.0,323.07,323.1,322.21,322.34,37340.0
2024-05-21 13:30:00,322.38,323.28,322.17,322.75,51303.0,322.38,323.28,322.17,322.75,51303.0
2024-05-21 14:00:00,322.81,323.63,322.29,323.62,44051.0,322.81,323.63,322.29,323.62,44051.0
2024-05-21 14:30:00,323.6,324.14,322.9,323.64,81106.0,323.6,324.14,322.9,323.64,81106.0
2024-05-21 15:00:00,323.65,323.65,322.31,322.68,77805.0,323.65,323.65,322.31,322.68,77805.0
2024-05-21 15:30:00,322.8,323.36,322.15,322.8,174312.0,322.8,323.36,322.15,322.8,174312.0
2024-05-22 09:30:00,306.91,307.92,298.64,299.86,1515129.0,306.91,307.92,298.64,299.86,1515129.0
2024-05-22 10:00:00,299.79,302.93,298.9,301.11,692626.0,299.79,302.93,298.9,301.11,692626.0
2024-05-22 10:30:00,301.12,304.18,299.3,301.54,532999.0,301.12,304.18,299.3,301.54,532999.0
2024-05-22 11:00:00,301.51,303.88,301.16,302.5,412130.0,301.51,303.88,301.16,302.5,412130.0
2024-05-22 11:30:00,302.49,304.75,302.45,303.57,276543.0,302.49,304.75,302.45,303.57,276543.0
2024-05-22 12:00:00,303.47,303.95,302.8,303.26,206797.0,303.47,303.95,302.8,303.26,206797.0
2024-05-22 12:30:00,303.24,303.25,298.31,298.8,369032.0,303.24,303.25,298.31,298.8,369032.0
2024-05-22 13:00:00,298.78,299.75,298.0,298.81,349840.0,298.78,299.75,298.0,298.81,349840.0
2024-05-22 13:30:00,298.84,300.3,298.34,299.69,191842.0,298.84,300.3,298.34,299.69,191842.0
2024-05-22 14:00:00,299.68,300.85,298.01,299.85,299274.0,299.68,300.85,298.01,299.85,299274.0
2024-05-22 14:30:00,299.77,300.02,298.73,298.89,176989.0,299.77,300.02,298.73,298.89,176989.0
2024-05-22 15:00:00,298.89,299.2,295.75,296.18,369951.0,298.89,299.2,295.75,296.18,369951.0
2024-05-22 15:30:00,296.07,300.0,295.74,299.63,505942.0,296.07,300.0,295.74,299.63,505942.0
2024-05-23 09:30:00,299.65,302.8,298.13,302.65,352208.0,299.65,302.8,298.13,302.65,352208.0
2024-05-23 10:00:00,302.58,303.66,297.56,298.31,294193.0,302.58,303.66,297.56,298.31,294193.0
2024-05-23 10:30:00,298.31,299.54,298.07,299.4,155294.0,298.31,299.54,298.07,299.4,155294.0
2024-05-23 11:00:00,299.24,299.95,297.34,297.41,111615.0,299.24,299.95,297.34,297.41,111615.0
2024-05-23 11:30:00,297.48,297.89,296.59,297.53,149756.0,297.48,297.89,296.59,297.53,149756.0
2024-05-23 12:00:00,297.55,297.96,296.69,297.82,86673.0,297.55,297.96,296.69,297.82,86673.0
2024-05-23 12:30:00,297.83,298.0,296.1,296.32,119886.0,297.83,298.0,296.1,296.32,119886.0
2024-05-23 13:00:00,296.31,297.78,295.78,297.78,173244.0,296.31,297.78,295.78,297.78,173244.0
2024-05-23 13:30:00,297.83,298.13,296.69,296.93,72189.0,297.83,298.13,296.69,296.93,72189.0
2024-05-23 14:00:00,296.93,297.0,295.28,296.02,95308.0,296.93,297.0,295.28,296.02,95308.0
2024-05-23 14:30:00,296.02,298.5,295.7,298.38,121910.0,296.02,298.5,295.7,298.38,121910.0
2024-05-23 15:00:00,298.36,299.01,297.52,297.6,96314.0,298.36,299.01,297.52,297.6,96314.0
2024-05-23 15:30:00,297.69,300.04,297.29,299.84,274534.0,297.69,300.04,297.29,299.84,274534.0
2024-05-24 09:30:00,301.53,302.92,300.09,300.4,218579.0,301.53,302.92,300.09,300.4,218579.0
2024-05-24 10:00:00,300.5,302.05,299.74,302.0,132777.0,300.5,302.05,299.74,302.0,132777.0
2024-05-24 10:30:00,302.0,303.04,300.13,301.67,92114.0,302.0,303.04,300.13,301.67,92114.0
2024-05-24 11:00:00,301.59,302.99,301.38,302.69,98804.0,301.59,302.99,301.38,302.69,98804.0
2024-05-24 11:30:00,302.73,305.5,302.67,305.28,107897.0,302.73,305.5,302.67,305.28,107897.0
2024-05-24 12:00:00,305.31,306.06,304.61,305.86,64958.0,305.31,306.06,304.61,305.86,64958.0
2024-05-24 12:30:00,305.8,306.9,305.01,306.54,55724.0,305.8,306.9,305.01,306.54,55724.0
2024-05-24 13:00:00,306.57,306.92,305.41,306.59,92457.0,306.57,306.92,305.41,306.59,92457.0
2024-05-24 13:30:00,306.52,306.79,304.63,304.78,54622.0,306.52,306.79,304.63,304.78,54622.0
2024-05-24 14:00:00,304.67,305.27,303.79,304.21,74825.0,304.67,305.27,303.79,304.21,74825.0
2024-05-24 14:30:00,304.31,304.59,303.45,304.02,68857.0,304.31,304.59,303.45,304.02,68857.0
2024-05-24 15:00:00,303.93,304.15,302.87,303.31,53228.0,303.93,304.15,302.87,303.31,53228.0
2024-05-24 15:30:00,303.22,303.32,302.02,303.0,135290.0,303.22,303.32,302.02,303.0,135290.0
2024-05-28 09:30:00,304.0,304.42,297.13,298.17,299363.0,304.0,304.42,297.13,298.17,299363.0
2024-05-28 10:00:00,297.9,298.4,295.39,296.14,216517.0,297.9,298.4,295.39,296.14,216517.0
2024-05-28 10:30:00,296.14,296.42,294.77,295.69,104100.0,296.14,296.42,294.77,295.69,104100.0
2024-05-28 11:00:00,295.74,296.61,294.92,295.56,93954.0,295.74,296.61,294.92,295.56,93954.0
2024-05-28 11:30:00,295.62,295.89,294.52,294.75,92403.0,295.62,295.89,294.52,294.75,92403.0
2024-05-28 12:00:00,294.71,296.14,294.64,296.14,83919.0,294.71,296.14,294.64,296.14,83919.0
2024-05-28 12:30:00,296.2,296.28,294.71,295.09,69125.0,296.2,296.28,294.71,295.09,69125.0
2024-05-28 13:00:00,295.1,295.18,293.78,294.46,78536.0,295.1,295.18,293.78,294.46,78536.0
2024-05-28 13:30:00,294.44,295.36,293.59,293.89,67314.0,294.44,295.36,293.59,293.89,67314.0
2024-05-28 14:00:00,293.81,294.87,293.81,294.2,44311.0,293.81,294.87,293.81,294.2,44311.0
2024-05-28 14:30:00,294.12,294.3,293.03,294.1,94449.0,294.12,294.3,293.03,294.1,94449.0
2024-05-28 15:00:00,294.21,295.02,293.8,294.83,50548.0,294.21,295.02,293.8,294.83,50548.0
2024-05-28 15:30:00,294.86,295.57,294.51,295.21,185632.0,294.86,295.57,294.51,295.21,185632.0
2024-05-29 09:30:00,293.54,299.1,293.36,297.75,410494.0,293.54,299.1,293.36,297.75,410494.0
2024-05-29 10:00:00,297.78,298.11,295.46,296.79,160185.0,297.78,298.11,295.46,296.79,160185.0
2024-05-29 10:30:00,296.79,297.86,295.93,296.48,80238.0,296.79,297.86,295.93,296.48,80238.0
2024-05-29 11:00:00,296.56,298.62,296.54,298.29,69004.0,296.56,298.62,296.54,298.29,69004.0
2024-05-29 11:30:00,298.25,300.17,297.74,300.07,100825.0,298.25,300.17,297.74,300.07,100825.0
2024-05-29 12:00:00,299.99,301.09,299.99,300.41,108886.0,299.99,301.09,299.99,300.41,108886.0
2024-05-29 12:30:00,300.41,301.45,299.88,301.13,80072.0,300.41,301.45,299.88,301.13,80072.0
2024-05-29 13:00:00,301.18,301.31,300.2,300.68,53562.0,301.18,301.31,300.2,300.68,53562.0
2024-05-29 13:30:00,300.69,301.3,300.35,301.01,50182.0,300.69,301.3,300.35,301.01,50182.0
2024-05-29 14:00:00,301.08,301.28,300.62,300.67,55782.0,301.08,301.28,300.62,300.67,55782.0
2024-05-29 14:30:00,300.69,300.83,298.78,299.25,94273.0,300.69,300.83,298.78,299.25,94273.0
2024-05-29 15:00:00,299.14,299.66,298.59,299.37,61955.0,299.14,299.66,298.59,299.37,61955.0
2024-05-29 15:30:00,299.36,299.68,298.29,298.35,133983.0,299.36,299.68,298.29,298.35,133983.0
2024-05-30 09:30:00,299.84,304.28,299.0,304.13,257189.0,299.84,304.28,299.0,304.13,257189.0
2024-05-30 10:00:00,304.15,307.38,302.87,307.38,228885.0,304.15,307.38,302.87,307.38,228885.0
2024-05-30 10:30:00,307.02,307.22,303.89,304.63,123437.0,307.02,307.22,303.89,304.63,123437.0
2024-05-30 11:00:00,304.78,305.09,303.26,304.85,80062.0,304.78,305.09,303.26,304.85,80062.0
2024-05-30 11:30:00,304.71,305.41,304.35,304.52,69100.0,304.71,305.41,304.35,304.52,69100.0
2024-05-30 12:00:00,304.53,305.82,304.41,305.56,162763.0,304.53,305.82,304.41,305.56,162763.0
2024-05-30 12:30:00,305.59,306.91,305.53,306.43,77063.0,305.59,306.91,305.53,306.43,77063.0
2024-05-30 13:00:00,306.46,307.22,305.98,306.85,54012.0,306.46,307.22,305.98,306.85,54012.0
2024-05-30 13:30:00,306.86,307.0,305.7,306.15,63589.0,306.86,307.0,305.7,306.15,63589.0
2024-05-30 14:00:00,306.15,306.16,304.42,304.57,62470.0,306.15,306.16,304.42,304.57,62470.0
2024-05-30 14:30:00,304.46,304.79,304.23,304.59,71255.0,304.46,304.79,304.23,304.59,71255.0
2024-05-30 15:00:00,304.59,304.91,303.88,304.57,77485.0,304.59,304.91,303.88,304.57,77485.0
2024-05-30 15:30:00,304.65,305.0,302.63,302.8,191265.0,304.65,305.0,302.63,302.8,191265.0
2024-05-31 09:30:00,307.91,311.83,306.7,308.55,410998.0,307.91,311.83,306.7,308.55,410998.0
2024-05-31 10:00:00,308.64,311.59,308.4,310.84,203477.0,308.64,311.59,308.4,310.84,203477.0
2024-05-31 10:30:00,310.77,311.83,310.26,311.29,192828.0,310.77,311.83,310.26,311.29,192828.0
2024-05-31 11:00:00,311.2,313.33,311.0,311.62,134801.0,311.2,313.33,311.0,311.62,134801.0
2024-05-31 11:30:00,311.6,311.61,309.06,309.21,96876.0,311.6,311.61,309.06,309.21,96876.0
2024-05-31 12:00:00,309.21,309.92,308.97,309.47,77805.0,309.21,309.92,308.97,309.47,77805.0
2024-05-31 12:30:00,309.46,310.49,308.59,310.4,148845.0,309.46,310.49,308.59,310.4,148845.0
2024-05-31 13:00:00,310.25,311.36,310.24,311.19,62195.0,310.25,311.36,310.24,311.19,62195.0
2024-05-31 13:30:00,311.22,311.39,310.41,310.68,76670.0,311.22,311.39,310.41,310.68,76670.0
2024-05-31 14:00:00,310.75,311.2,310.51,310.61,44714.0,310.75,311.2,310.51,310.61,44714.0
2024-05-31 14:30:00,310.71,311.26,310.53,311.19,57067.0,310.71,311.26,310.53,311.19,57067.0
2024-05-31 15:00:00,311.14,311.99,311.04,311.05,141918.0,311.14,311.99,311.04,311.05,141918.0
2024-05-31 15:30:00,311.03,312.37,309.59,311.88,318838.0,311.03,312.37,309.59,311.88,318838.0
2024-06-03 09:30:00,311.26,314.13,308.62,308.62,231247.0,311.26,314.13,308.62,308.62,231247.0
2024-06-03 10:00:00,309.07,312.08,308.98,311.28,128584.0,309.07,312.08,308.98,311.28,128584.0
2024-06-03 10:30:00,311.16,311.17,307.42,308.0,110297.0,311.16,311.17,307.42,308.0,110297.0
2024-06-03 11:00:00,307.91,309.56,307.78,308.7,48708.0,307.91,309.56,307.78,308.7,48708.0
2024-06-03 11:30:00,308.72,309.45,308.04,308.08,52705.0,308.72,309.45,308.04,308.08,52705.0
2024-06-03 12:00:00,308.07,308.6,307.11,307.57,85041.0,308.07,308.6,307.11,307.57,85041.0
2024-06-03 12:30:00,307.47,307.64,306.73,306.88,54669.0,307.47,307.64,306.73,306.88,54669.0
2024-06-03 13:00:00,306.79,307.88,306.52,307.7,52156.0,306.79,307.88,306.52,307.7,52156.0
2024-06-03 13:30:00,307.71,308.24,307.19,307.32,58124.0,307.71,308.24,307.19,307.32,58124.0
2024-06-03 14:00:00,307.36,307.65,306.53,306.71,53872.0,307.36,307.65,306.53,306.71,53872.0
2024-06-03 14:30:00,306.73,307.05,306.45,306.89,44766.0,306.73,307.05,306.45,306.89,44766.0
2024-06-03 15:00:00,306.9,307.03,306.4,306.67,50902.0,306.9,307.03,306.4,306.67,50902.0
2024-06-03 15:30:00,306.73,306.73,305.79,306.62,162354.0,306.73,306.73,305.79,306.62,162354.0
2024-06-04 09:30:00,304.14,306.0,301.34,303.48,218227.0,304.14,306.0,301.34,303.48,218227.0
2024-06-04 10:00:00,303.56,308.44,303.32,307.93,155648.0,303.56,308.44,303.32,307.93,155648.0
2024-06-04 10:30:00,307.93,308.68,307.39,307.63,95342.0,307.93,308.68,307.39,307.63,95342.0
2024-06-04 11:00:00,307.72,309.28,307.71,308.19,77893.0,307.72,309.28,307.71,308.19,77893.0
2024-06-04 11:30:00,308.11,308.11,306.73,307.1,50187.0,308.11,308.11,306.73,307.1,50187.0
2024-06-04 12:00:00,307.18,307.49,305.49,306.43,54352.0,307.18,307.49,305.49,306.43,54352.0
2024-06-04 12:30:00,306.27,306.85,305.75,305.96,32069.0,306.27,306.85,305.75,305.96,32069.0
2024-06-04 13:00:00,305.87,306.57,305.26,306.55,39437.0,305.87,306.57,305.26,306.55,39437.0
2024-06-04 13:30:00,306.56,307.42,306.25,307.35,68370.0,306.56,307.42,306.25,307.35,68370.0
2024-06-04 14:00:00,307.33,308.61,306.83,308.35,73588.0,307.33,308.61,306.83,308.35,73588.0
2024-06-04 14:30:00,308.17,308.25,306.69,306.77,50638.0,308.17,308.25,306.69,306.77,50638.0
2024-06-04 15:00:00,306.77,306.77,306.01,306.45,54834.0,306.77,306.77,306.01,306.45,54834.0
2024-06-04 15:30:00,306.5,307.0,305.44,306.77,177517.0,306.5,307.0,305.44,306.77,177517.0
2024-06-05 09:30:00,308.76,308.76,302.1,302.58,247362.0,308.76,308.76,302.1,302.58,247362.0
2024-06-05 10:00:00,302.26,303.24,301.05,302.42,166842.0,302.26,303.24,301.05,302.42,166842.0
2024-06-05 10:30:00,302.52,304.01,302.05,304.01,192957.0,302.52,304.01,302.05,304.01,192957.0
2024-06-05 11:00:00,303.99,305.5,303.78,305.36,156948.0,303.99,305.5,303.78,305.36,156948.0
2024-06-05 11:30:00,305.3,305.72,303.37,304.0,96528.0,305.3,305.72,303.37,304.0,96528.0
2024-06-05 12:00:00,303.91,304.66,303.45,304.17,92774.0,303.91,304.66,303.45,304.17,92774.0
2024-06-05 12:30:00,304.07,304.38,303.47,303.86,115072.0,304.07,304.38,303.47,303.86,115072.0
2024-06-05 13:00:00,303.9,304.63,303.17,303.65,111124.0,303.9,304.63,303.17,303.65,111124.0
2024-06-05 13:30:00,303.71,304.71,303.65,304.6,93264.0,303.71,304.71,303.65,304.6,93264.0
2024-06-05 14:00:00,304.46,305.18,304.24,305.09,79551.0,304.46,305.18,304.24,305.09,79551.0
2024-06-05 14:30:00,304.99,305.26,304.63,304.92,125315.0,304.99,305.26,304.63,304.92,125315.0
2024-06-05 15:00:00,304.92,306.44,304.81,306.44,188197.0,304.92,306.44,304.81,306.44,188197.0
2024-06-05 15:30:00,306.31,308.4,306.31,308.27,610656.0,306.31,308.4,306.31,308.27,610656.0
2024-06-06 09:30:00,337.01,337.76,314.65,319.38,2686116.0,337.01,337.76,314.65,319.38,2686116.0
2024-06-06 10:00:00,319.05,324.72,315.37,316.48,1098940.0,319.05,324.72,315.37,316.48,1098940.0
2024-06-06 10:30:00,316.22,319.75,315.5,319.56,625839.0,316.22,319.75,315.5,319.56,625839.0
2024-06-06 11:00:00,319.51,325.2,319.44,322.63,698959.0,319.51,325.2,319.44,322.63,698959.0
2024-06-06 11:30:00,322.56,324.33,320.32,323.1,382281.0,322.56,324.33,320.32,323.1,382281.0
2024-06-06 12:00:00,323.48,326.7,323.02,325.88,489597.0,323.48,326.7,323.02,325.88,489597.0
2024-06-06 12:30:00,325.87,327.32,324.32,327.17,263779.0,325.87,327.32,324.32,327.17,263779.0
2024-06-06 13:00:00,327.24,329.24,326.63,327.13,417803.0,327.24,329.24,326.63,327.13,417803.0
2024-06-06 13:30:00,327.13,328.09,324.0,325.33,297141.0,327.13,328.09,324.0,325.33,297141.0
2024-06-06 14:00:00,325.35,326.46,323.28,323.35,295162.0,325.35,326.46,323.28,323.35,295162.0
2024-06-06 14:30:00,323.24,323.86,321.04,323.55,339141.0,323.24,323.86,321.04,323.55,339141.0
2024-06-06 15:00:00,323.62,324.25,320.53,321.49,314114.0,323.62,324.25,320.53,321.49,314114.0
2024-06-06 15:30:00,321.57,323.25,321.34,323.15,589051.0,321.57,323.25,321.34,323.15,589051.0
2024-06-07 09:30:00,321.19,327.82,316.26,326.76,565979.0,321.19,327.82,316.26,326.76,565979.0
2024-06-07 10:00:00,326.36,328.28,322.2,327.25,279518.0,326.36,328.28,322.2,327.25,279518.0
2024-06-07 10:30:00,327.35,329.73,325.49,328.51,210916.0,327.35,329.73,325.49,328.51,210916.0
2024-06-07 11:00:00,328.67,328.82,325.83,326.45,132766.0,328.67,328.82,325.83,326.45,132766.0
2024-06-07 11:30:00,326.54,327.64,324.78,326.28,106890.0,326.54,327.64,324.78,326.28,106890.0
2024-06-07 12:00:00,326.37,327.0,325.19,326.87,96914.0,326.37,327.0,325.19,326.87,96914.0
2024-06-07 12:30:00,326.85,326.95,324.62,325.83,70810.0,326.85,326.95,324.62,325.83,70810.0
2024-06-07 13:00:00,325.66,326.34,324.55,325.41,78105.0,325.66,326.34,324.55,325.41,78105.0
2024-06-07 13:30:00,325.36,325.41,323.04,323.61,97362.0,325.36,325.41,323.04,323.61,97362.0
2024-06-07 14:00:00,323.59,323.6,321.29,323.08,111188.0,323.59,323.6,321.29,323.08,111188.0
2024-06-07 14:30:00,322.97,323.27,322.04,322.75,74065.0,322.97,323.27,322.04,322.75,74065.0
2024-06-07 15:00:00,322.71,322.83,320.57,320.95,141336.0,322.71,322.83,320.57,320.95,141336.0
2024-06-07 15:30:00,320.94,321.27,317.33,317.84,475772.0,320.94,321.27,317.33,317.84,475772.0
2024-06-10 09:30:00,314.66,322.04,314.01,317.28,263032.0,314.66,322.04,314.01,317.28,263032.0
2024-06-10 10:00:00,317.23,318.39,314.3,315.15,143293.0,317.23,318.39,314.3,315.15,143293.0
2024-06-10 10:30:00,315.3,316.37,314.14,315.27,153663.0,315.3,316.37,314.14,315.27,153663.0
2024-06-10 11:00:00,315.15,316.72,314.4,315.76,103406.0,315.15,316.72,314.4,315.76,103406.0
2024-06-10 11:30:00,315.9,317.4,315.58,315.58,68491.0,315.9,317.4,315.58,315.58,68491.0
2024-06-10 12:00:00,315.58,316.86,315.15,316.77,54553.0,315.58,316.86,315.15,316.77,54553.0
2024-06-10 12:30:00,316.89,316.91,315.77,316.64,37537.0,316.89,316.91,315.77,316.64,37537.0
2024-06-10 13:00:00,316.6,317.86,316.21,316.77,53471.0,316.6,317.86,316.21,316.77,53471.0
2024-06-10 13:30:00,316.74,317.82,316.55,317.7,54216.0,316.74,317.82,316.55,317.7,54216.0
2024-06-10 14:00:00,317.68,318.81,317.43,317.64,63835.0,317.68,318.81,317.43,317.64,63835.0
2024-06-10 14:30:00,317.68,317.98,317.22,317.78,39734.0,317.68,317.98,317.22,317.78,39734.0
2024-06-10 15:00:00,317.78,318.55,317.44,318.1,47401.0,317.78,318.55,317.44,318.1,47401.0
2024-06-10 15:30:00,318.15,318.93,317.51,318.26,169495.0,318.15,318.93,317.51,318.26,169495.0
2024-06-11 09:30:00,315.78,319.7,315.02,316.04,180649.0,315.78,319.7,315.02,316.04,180649.0
2024-06-11 10:00:00,315.87,316.92,314.76,316.76,126774.0,315.87,316.92,314.76,316.76,126774.0
2024-06-11 10:30:00,316.68,317.59,316.51,316.92,81639.0,316.68,317.59,316.51,316.92,81639.0
2024-06-11 11:00:00,317.01,317.37,316.53,316.73,47275.0,317.01,317.37,316.53,316.73,47275.0
2024-06-11 11:30:00,316.62,317.14,315.73,316.91,60126.0,316.62,317.14,315.73,316.91,60126.0
2024-06-11 12:00:00,316.82,317.02,315.36,315.68,37266.0,316.82,317.02,315.36,315.68,37266.0
2024-06-11 12:30:00,315.64,316.53,315.64,316.4,47737.0,315.64,316.53,315.64,316.4,47737.0
2024-06-11 13:00:00,316.5,317.18,316.28,316.49,55777.0,316.5,317.18,316.28,316.49,55777.0
2024-06-11 13:30:00,316.48,317.09,316.1,317.0,49368.0,316.48,317.09,316.1,317.0,49368.0
2024-06-11 14:00:00,317.03,317.07,316.47,316.94,35027.0,317.03,317.07,316.47,316.94,35027.0
2024-06-11 14:30:00,316.98,317.04,316.37,316.65,44346.0,316.98,317.04,316.37,316.65,44346.0
2024-06-11 15:00:00,316.52,316.75,315.8,316.24,53804.0,316.52,316.75,315.8,316.24,53804.0
2024-06-11 15:30:00,316.21,318.35,316.16,318.02,137835.0,316.21,318.35,316.16,318.02,137835.0
2024-06-12 09:30:00,321.89,321.95,316.34,317.68,190706.0,321.89,321.95,316.34,317.68,190706.0
2024-06-12 10:00:00,317.66,318.05,315.32,315.82,126902.0,317.66,318.05,315.32,315.82,126902.0
2024-06-12 10:30:00,315.9,316.45,314.35,314.61,92453.0,315.9,316.45,314.35,314.61,92453.0
2024-06-12 11:00:00,314.31,314.51,311.52,312.24,206097.0,314.31,314.51,311.52,312.24,206097.0
2024-06-12 11:30:00,312.22,313.25,312.12,312.71,71475.0,312.22,313.25,312.12,312.71,71475.0
2024-06-12 12:00:00,312.52,312.52,310.3,310.5,102088.0,312.52,312.52,310.3,310.5,102088.0
2024-06-12 12:30:00,310.52,310.85,309.0,309.44,147906.0,310.52,310.85,309.0,309.44,147906.0
2024-06-12 13:00:00,309.43,309.98,308.68,308.92,94100.0,309.43,309.98,308.68,308.92,94100.0
2024-06-12 13:30:00,309.02,309.86,308.52,309.41,83657.0,309.02,309.86,308.52,309.41,83657.0
2024-06-12 14:00:00,309.4,309.41,307.88,308.56,67033.0,309.4,309.41,307.88,308.56,67033.0
2024-06-12 14:30:00,308.7,309.51,308.0,308.9,85500.0,308.7,309.51,308.0,308.9,85500.0
2024-06-12 15:00:00,308.7,310.17,308.29,308.65,83022.0,308.7,310.17,308.29,308.65,83022.0
2024-06-12 15:30:00,308.51,310.63,308.14,309.77,184816.0,308.51,310.63,308.14,309.77,184816.0
2024-06-13 09:30:00,306.88,309.14,305.41,307.84,175359.0,306.88,309.14,305.41,307.84,175359.0
2024-06-13 10:00:00,307.85,307.96,304.95,305.7,181225.0,307.85,307.96,304.95,305.7,181225.0
2024-06-13 10:30:00,305.7,306.73,304.65,306.31,94506.0,305.7,306.73,304.65,306.31,94506.0
2024-06-13 11:00:00,306.21,307.1,305.34,305.53,101674.0,306.21,307.1,305.34,305.53,101674.0
2024-06-13 11:30:00,305.48,305.5,304.25,304.77,78161.0,305.48,305.5,304.25,304.77,78161.0
2024-06-13 12:00:00,304.73,305.24,303.87,304.98,71310.0,304.73,305.24,303.87,304.98,71310.0
2024-06-13 12:30:00,304.93,306.47,304.71,305.88,87859.0,304.93,306.47,304.71,305.88,87859.0
2024-06-13 13:00:00,305.83,306.19,305.28,305.59,46419.0,305.83,306.19,305.28,305.59,46419.0
2024-06-13 13:30:00,305.63,305.94,305.23,305.33,42782.0,305.63,305.94,305.23,305.33,42782.0
2024-06-13 14:00:00,305.35,305.92,304.49,305.82,50926.0,305.35,305.92,304.49,305.82,50926.0
2024-06-13 14:30:00,305.65,306.29,305.37,306.15,31800.0,305.65,306.29,305.37,306.15,31800.0
2024-06-13 15:00:00,306.13,307.19,306.06,306.77,70402.0,306.13,307.19,306.06,306.77,70402.0
2024-06-13 15:30:00,306.82,308.05,306.21,307.48,139032.0,306.82,308.05,306.21,307.48,139032.0
2024-06-14 09:30:00,305.12,308.0,304.56,305.45,150985.0,305.12,308.0,304.56,305.45,150985.0
2024-06-14 10:00:00,305.14,305.88,304.12,304.29,58299.0,305.14,305.88,304.12,304.29,58299.0
2024-06-14 10:30:00,304.25,304.8,303.16,303.38,77099.0,304.25,304.8,303.16,303.38,77099.0
2024-06-14 11:00:00,303.52,304.7,303.47,304.06,44700.0,303.52,304.7,303.47,304.06,44700.0
2024-06-14 11:30:00,304.06,305.38,303.64,305.38,45108.0,304.06,305.38,303.64,305.38,45108.0
2024-06-14 12:00:00,305.42,306.13,304.83,304.84,43057.0,305.42,306.13,304.83,304.84,43057.0
2024-06-14 12:30:00,304.91,306.17,304.9,305.93,35885.0,304.91,306.17,304.9,305.93,35885.0
2024-06-14 13:00:00,305.86,305.97,304.75,305.34,34783.0,305.86,305.97,304.75,305.34,34783.0
2024-06-14 13:30:00,305.38,305.42,304.81,305.09,20368.0,305.38,305.42,304.81,305.09,20368.0
2024-06-14 14:00:00,305.01,305.77,304.79,305.37,27976.0,305.01,305.77,304.79,305.37,27976.0
2024-06-14 14:30:00,305.33,305.46,304.52,304.84,52831.0,305.33,305.46,304.52,304.84,52831.0
2024-06-14 15:00:00,304.75,305.1,304.14,304.74,55762.0,304.75,305.1,304.14,304.74,55762.0
2024-06-14 15:30:00,304.72,306.15,304.57,305.91,161694.0,304.72,306.15,304.57,305.91,161694.0
2024-06-17 09:30:00,304.41,312.48,303.75,310.91,294540.0,304.41,312.48,303.75,310.91,294540.0
2024-06-17 10:00:00,310.83,311.37,308.79,310.86,103322.0,310.83,311.37,308.79,310.86,103322.0
2024-06-17 10:30:00,310.86,310.86,309.07,309.99,47960.0,310.86,310.86,309.07,309.99,47960.0
2024-06-17 11:00:00,310.27,312.98,309.32,312.63,70445.0,310.27,312.98,309.32,312.63,70445.0
2024-06-17 11:30:00,312.57,312.58,310.81,311.25,55623.0,312.57,312.58,310.81,311.25,55623.0
2024-06-17 12:00:00,311.17,311.58,310.96,311.49,37533.0,311.17,311.58,310.96,311.49,37533.0
2024-06-17 12:30:00,311.49,311.74,310.69,311.54,38058.0,311.49,311.74,310.69,311.54,38058.0
2024-06-17 13:00:00,311.62,311.79,310.87,311.55,56871.0,311.62,311.79,310.87,311.55,56871.0
2024-06-17 13:30:00,311.55,312.1,311.22,311.98,78618.0,311.55,312.1,311.22,311.98,78618.0
2024-06-17 14:00:00,312.0,312.78,311.78,312.38,47917.0,312.0,312.78,311.78,312.38,47917.0
2024-06-17 14:30:00,312.31,312.39,312.0,312.31,36568.0,312.31,312.39,312.0,312.31,36568.0
2024-06-17 15:00:00,312.25,312.69,311.81,312.38,67963.0,312.25,312.69,311.81,312.38,67963.0
2024-06-17 15:30:00,312.45,313.22,312.16,312.93,160623.0,312.45,313.22,312.16,312.93,160623.0
2024-06-18 09:30:00,312.12,315.5,311.52,313.67,153567.0,312.12,315.5,311.52,313.67,153567.0
2024-06-18 10:00:00,313.65,315.26,313.4,314.88,47359.0,313.65,315.26,313.4,314.88,47359.0
2024-06-18 10:30:00,314.94,315.31,313.05,313.17,60080.0,314.94,315.31,313.05,313.17,60080.0
2024-06-18 11:00:00,313.24,314.76,313.12,314.07,63043.0,313.24,314.76,313.12,314.07,63043.0
2024-06-18 11:30:00,313.94,314.1,312.44,313.0,47962.0,313.94,314.1,312.44,313.0,47962.0
2024-06-18 12:00:00,312.74,313.0,312.06,312.41,26412.0,312.74,313.0,312.06,312.41,26412.0
2024-06-18 12:30:00,312.5,313.84,311.91,313.08,49458.0,312.5,313.84,311.91,313.08,49458.0
2024-06-18 13:00:00,313.01,313.12,311.9,312.15,29464.0,313.01,313.12,311.9,312.15,29464.0
2024-06-18 13:30:00,312.03,313.54,311.58,313.31,25129.0,312.03,313.54,311.58,313.31,25129.0
2024-06-18 14:00:00,313.3,313.38,312.46,313.3,34115.0,313.3,313.38,312.46,313.3,34115.0
2024-06-18 14:30:00,313.29,314.26,312.81,313.92,41046.0,313.29,314.26,312.81,313.92,41046.0
2024-06-18 15:00:00,314.02,314.17,313.09,313.71,52828.0,314.02,314.17,313.09,313.71,52828.0
2024-06-18 15:30:00,313.74,314.68,313.11,313.27,109124.0,313.74,314.68,313.11,313.27,109124.0
2024-06-20 09:30:00,314.32,314.66,311.11,312.7,99114.0,314.32,314.66,311.11,312.7,99114.0
2024-06-20 10:00:00,312.79,314.13,310.67,311.41,84740.0,312.79,314.13,310.67,311.41,84740.0
2024-06-20 10:30:00,311.49,312.25,310.8,311.65,41203.0,311.49,312.25,310.8,311.65,41203.0
2024-06-20 11:00:00,311.59,312.35,311.15,312.18,39119.0,311.59,312.35,311.15,312.18,39119.0
2024-06-20 11:30:00,312.17,312.66,311.22,311.59,34301.0,312.17,312.66,311.22,311.59,34301.0
2024-06-20 12:00:00,311.48,312.16,310.89,310.9,74974.0,311.48,312.16,310.89,310.9,74974.0
2024-06-20 12:30:00,310.89,311.84,310.42,311.72,31596.0,310.89,311.84,310.42,311.72,31596.0
2024-06-20 13:00:00,311.75,311.9,310.55,310.85,33222.0,311.75,311.9,310.55,310.85,33222.0
2024-06-20 13:30:00,310.88,311.41,310.48,310.69,24599.0,310.88,311.41,310.48,310.69,24599.0
2024-06-20 14:00:00,310.7,311.17,310.4,310.99,30895.0,310.7,311.17,310.4,310.99,30895.0
2024-06-20 14:30:00,310.99,311.78,310.5,311.53,33017.0,310.99,311.78,310.5,311.53,33017.0
2024-06-20 15:00:00,311.52,311.66,310.43,310.84,36744.0,311.52,311.66,310.43,310.84,36744.0
2024-06-20 15:30:00,310.91,311.43,310.22,310.83,96082.0,310.91,311.43,310.22,310.83,96082.0
2024-06-21 09:30:00,311.27,313.36,309.1,312.67,240048.0,311.27,313.36,309.1,312.67,240048.0
2024-06-21 10:00:00,312.67,313.13,311.54,312.26,53048.0,312.67,313.13,311.54,312.26,53048.0
2024-06-21 10:30:00,312.26,313.45,311.83,313.22,79863.0,312.26,313.45,311.83,313.22,79863.0
2024-06-21 11:00:00,313.12,313.45,310.75,310.83,32737.0,313.12,313.45,310.75,310.83,32737.0
2024-06-21 11:30:00,310.78,311.22,310.12,310.12,24428.0,310.78,311.22,310.12,310.12,24428.0
2024-06-21 12:00:00,310.16,310.45,309.57,310.16,30148.0,310.16,310.45,309.57,310.16,30148.0
2024-06-21 12:30:00,310.31,310.6,309.65,310.31,35999.0,310.31,310.6,309.65,310.31,35999.0
2024-06-21 13:00:00,310.01,310.59,309.83,310.5,25813.0,310.01,310.59,309.83,310.5,25813.0
2024-06-21 13:30:00,310.5,310.92,310.0,310.15,29284.0,310.5,310.92,310.0,310.15,29284.0
2024-06-21 14:00:00,310.03,310.68,309.59,310.47,29177.0,310.03,310.68,309.59,310.47,29177.0
2024-06-21 14:30:00,310.49,311.05,309.9,310.26,53475.0,310.49,311.05,309.9,310.26,53475.0
2024-06-21 15:00:00,310.23,310.41,309.41,309.88,57775.0,310.23,310.41,309.41,309.88,57775.0
2024-06-21 15:30:00,309.99,312.63,309.39,312.02,350845.0,309.99,312.63,309.39,312.02,350845.0
2024-06-24 09:30:00,312.29,316.53,312.0,314.18,146972.0,312.29,316.53,312.0,314.18,146972.0
2024-06-24 10:00:00,314.32,315.97,313.1,313.1,92185.0,314.32,315.97,313.1,313.1,92185.0
2024-06-24 10:30:00,313.18,315.69,312.2,315.39,60906.0,313.18,315.69,312.2,315.39,60906.0
2024-06-24 11:00:00,315.5,315.51,313.99,314.73,47309.0,315.5,315.51,313.99,314.73,47309.0
2024-06-24 11:30:00,314.8,314.99,314.05,314.05,33127.0,314.8,314.99,314.05,314.05,33127.0
2024-06-24 12:00:00,314.15,314.31,313.52,314.0,15631.0,314.15,314.31,313.52,314.0,15631.0
2024-06-24 12:30:00,314.0,314.17,312.61,312.85,27708.0,314.0,314.17,312.61,312.85,27708.0
2024-06-24 13:00:00,312.86,312.95,312.12,312.12,34632.0,312.86,312.95,312.12,312.12,34632.0
2024-06-24 13:30:00,312.13,312.96,311.74,312.68,24833.0,312.13,312.96,311.74,312.68,24833.0
2024-06-24 14:00:00,312.61,313.55,312.53,313.36,23465.0,312.61,313.55,312.53,313.36,23465.0
2024-06-24 14:30:00,313.37,314.0,313.2,313.71,23650.0,313.37,314.0,313.2,313.71,23650.0
2024-06-24 15:00:00,313.76,313.9,313.05,313.05,22726.0,313.76,313.9,313.05,313.05,22726.0
2024-06-24 15:30:00,313.13,313.25,312.08,312.33,119445.0,313.13,313.25,312.08,312.33,119445.0
2024-06-25 09:30:00,312.34,315.81,311.77,313.03,75334.0,312.34,315.81,311.77,313.03,75334.0
2024-06-25 10:00:00,313.42,317.21,313.42,315.38,72037.0,313.42,317.21,313.42,315.38,72037.0
2024-06-25 10:30:00,315.29,316.08,313.66,314.08,44874.0,315.29,316.08,313.66,314.08,44874.0
2024-06-25 11:00:00,314.17,314.19,312.62,313.0,57570.0,314.17,314.19,312.62,313.0,57570.0
2024-06-25 11:30:00,312.89,313.41,312.38,312.42,48482.0,312.89,313.41,312.38,312.42,48482.0
2024-06-25 12:00:00,312.42,312.81,311.19,311.84,42431.0,312.42,312.81,311.19,311.84,42431.0
2024-06-25 12:30:00,311.75,311.75,310.5,310.54,26385.0,311.75,311.75,310.5,310.54,26385.0
2024-06-25 13:00:00,310.5,310.96,310.17,310.71,28319.0,310.5,310.96,310.17,310.71,28319.0
2024-06-25 13:30:00,310.81,310.81,309.43,309.53,50042.0,310.81,310.81,309.43,309.53,50042.0
2024-06-25 14:00:00,309.41,310.09,309.33,310.09,40311.0,309.41,310.09,309.33,310.09,40311.0
2024-06-25 14:30:00,310.09,310.3,309.55,309.84,31404.0,310.09,310.3,309.55,309.84,31404.0
2024-06-25 15:00:00,309.81,310.09,309.46,309.72,40054.0,309.81,310.09,309.46,309.72,40054.0
2024-06-25 15:30:00,309.66,309.66,307.69,309.07,200529.0,309.66,309.66,307.69,309.07,200529.0
2024-06-26 09:30:00,308.78,309.88,304.37,305.67,105460.0,308.78,309.88,304.37,305.67,105460.0
2024-06-26 10:00:00,305.9,306.95,305.28,306.04,96467.0,305.9,306.95,305.28,306.04,96467.0
2024-06-26 10:30:00,305.9,307.5,305.79,307.04,35032.0,305.9,307.5,305.79,307.04,35032.0
2024-06-26 11:00:00,307.17,307.19,305.51,306.04,47210.0,307.17,307.19,305.51,306.04,47210.0
2024-06-26 11:30:00,306.07,306.85,305.64,306.65,32046.0,306.07,306.85,305.64,306.65,32046.0
2024-06-26 12:00:00,306.72,307.16,305.58,305.58,15758.0,306.72,307.16,305.58,305.58,15758.0
2024-06-26 12:30:00,305.5,306.81,305.34,306.62,21891.0,305.5,306.81,305.34,306.62,21891.0
2024-06-26 13:00:00,306.56,306.93,306.11,306.8,14679.0,306.56,306.93,306.11,306.8,14679.0
2024-06-26 13:30:00,306.78,307.37,306.77,306.82,27020.0,306.78,307.37,306.77,306.82,27020.0
2024-06-26 14:00:00,306.76,307.44,306.39,307.12,26204.0,306.76,307.44,306.39,307.12,26204.0
2024-06-26 14:30:00,307.06,307.07,306.14,306.3,26549.0,307.06,307.07,306.14,306.3,26549.0
2024-06-26 15:00:00,306.12,306.18,305.33,305.81,49723.0,306.12,306.18,305.33,305.81,49723.0
2024-06-26 15:30:00,305.86,305.95,304.78,304.81,104044.0,305.86,305.95,304.78,304.81,104044.0
2024-06-27 09:30:00,304.16,306.26,303.18,304.94,135838.0,304.16,306.26,303.18,304.94,135838.0
2024-06-27 10:00:00,304.76,305.5,304.45,305.5,83723.0,304.76,305.5,304.45,305.5,83723.0
2024-06-27 10:30:00,305.47,306.5,305.28,306.23,42196.0,305.47,306.5,305.28,306.23,42196.0
2024-06-27 11:00:00,306.08,306.1,305.0,305.55,35034.0,306.08,306.1,305.0,305.55,35034.0
2024-06-27 11:30:00,305.59,306.58,305.19,306.3,34239.0,305.59,306.58,305.19,306.3,34239.0
2024-06-27 12:00:00,306.25,307.19,306.21,306.61,36329.0,306.25,307.19,306.21,306.61,36329.0
2024-06-27 12:30:00,306.63,306.79,306.33,306.41,30103.0,306.63,306.79,306.33,306.41,30103.0
2024-06-27 13:00:00,306.41,307.59,306.35,307.35,45183.0,306.41,307.59,306.35,307.35,45183.0
2024-06-27 13:30:00,307.28,307.55,306.6,306.6,70499.0,307.28,307.55,306.6,306.6,70499.0
2024-06-27 14:00:00,306.57,306.57,305.5,305.88,36437.0,306.57,306.57,305.5,305.88,36437.0
2024-06-27 14:30:00,305.87,305.87,305.26,305.67,40224.0,305.87,305.87,305.26,305.67,40224.0
2024-06-27 15:00:00,305.69,306.21,305.21,306.21,53443.0,305.69,306.21,305.21,306.21,53443.0
2024-06-27 15:30:00,306.21,308.43,306.04,308.3,142190.0,306.21,308.43,306.04,308.3,142190.0
2024-06-28 09:30:00,302.0,303.0,296.21,298.0,396269.0,302.0,303.0,296.21,298.0,396269.0
2024-06-28 10:00:00,298.48,302.0,298.44,301.36,115670.0,298.48,302.0,298.44,301.36,115670.0
2024-06-28 10:30:00,301.24,303.25,301.1,302.43,113291.0,301.24,303.25,301.1,302.43,113291.0
2024-06-28 11:00:00,302.5,302.68,301.05,301.44,100127.0,302.5,302.68,301.05,301.44,100127.0
2024-06-28 11:30:00,301.44,301.66,300.43,301.02,109972.0,301.44,301.66,300.43,301.02,109972.0
2024-06-28 12:00:00,301.07,301.12,300.16,300.77,76211.0,301.07,301.12,300.16,300.77,76211.0
2024-06-28 12:30:00,300.82,301.23,299.79,300.14,59870.0,300.82,301.23,299.79,300.14,59870.0
2024-06-28 13:00:00,300.18,300.85,299.73,300.24,60021.0,300.18,300.85,299.73,300.24,60021.0
2024-06-28 13:30:00,300.23,300.32,298.76,298.85,140016.0,300.23,300.32,298.76,298.85,140016.0
2024-06-28 14:00:00,298.83,299.42,297.82,297.98,101124.0,298.83,299.42,297.82,297.98,101124.0
2024-06-28 14:30:00,298.0,298.43,297.6,298.25,79116.0,298.0,298.43,297.6,298.25,79116.0
2024-06-28 15:00:00,298.24,299.13,298.03,298.87,81963.0,298.24,299.13,298.03,298.87,81963.0
2024-06-28 15:30:00,298.89,299.61,298.19,298.62,265348.0,298.89,299.61,298.19,298.62,265348.0
2024-07-01 09:30:00,300.73,301.0,297.4,298.45,107730.0,300.73,301.0,297.4,298.45,107730.0
2024-07-01 10:00:00,298.5,299.39,296.6,297.27,71659.0,298.5,299.39,296.6,297.27,71659.0
2024-07-01 10:30:00,297.19,297.35,295.49,297.16,66257.0,297.19,297.35,295.49,297.16,66257.0
2024-07-01 11:00:00,297.15,298.11,296.96,297.62,42964.0,297.15,298.11,296.96,297.62,42964.0
2024-07-01 11:30:00,297.64,298.38,297.33,297.69,33775.0,297.64,298.38,297.33,297.69,33775.0
2024-07-01 12:00:00,297.61,297.93,297.16,297.34,35974.0,297.61,297.93,297.16,297.34,35974.0
2024-07-01 12:30:00,297.34,297.73,296.23,296.33,50036.0,297.34,297.73,296.23,296.33,50036.0
2024-07-01 13:00:00,296.33,296.99,296.32,296.71,33530.0,296.33,296.99,296.32,296.71,33530.0
2024-07-01 13:30:00,296.7,297.19,296.21,297.13,29317.0,296.7,297.19,296.21,297.13,29317.0
2024-07-01 14:00:00,297.06,299.89,297.05,299.85,55070.0,297.06,299.89,297.05,299.85,55070.0
2024-07-01 14:30:00,299.85,300.52,299.74,300.0,51449.0,299.85,300.52,299.74,300.0,51449.0
2024-07-01 15:00:00,299.92,300.39,299.65,300.15,30139.0,299.92,300.39,299.65,300.15,30139.0
2024-07-01 15:30:00,300.05,302.58,299.96,302.26,133665.0,300.05,302.58,299.96,302.26,133665.0
2024-07-02 09:30:00,300.45,304.39,300.05,300.55,106715.0,300.45,304.39,300.05,300.55,106715.0
2024-07-02 10:00:00,300.75,301.06,299.68,299.96,58823.0,300.75,301.06,299.68,299.96,58823.0
2024-07-02 10:30:00,300.01,303.2,299.99,302.79,46880.0,300.01,303.2,299.99,302.79,46880.0
2024-07-02 11:00:00,302.65,302.77,300.52,301.26,51232.0,302.65,302.77,300.52,301.26,51232.0
2024-07-02 11:30:00,301.28,301.75,300.5,300.5,62369.0,301.28,301.75,300.5,300.5,62369.0
2024-07-02 12:00:00,300.3,301.46,300.18,301.39,32549.0,300.3,301.46,300.18,301.39,32549.0
2024-07-02 12:30:00,301.29,301.58,300.38,300.6,24053.0,301.29,301.58,300.38,300.6,24053.0
2024-07-02 13:00:00,300.61,301.15,300.4,301.05,40602.0,300.61,301.15,300.4,301.05,40602.0
2024-07-02 13:30:00,301.05,301.91,300.87,301.57,59561.0,301.05,301.91,300.87,301.57,59561.0
2024-07-02 14:00:00,301.57,302.39,301.57,302.15,40292.0,301.57,302.39,301.57,302.15,40292.0
2024-07-02 14:30:00,302.25,302.92,302.04,302.04,40845.0,302.25,302.92,302.04,302.04,40845.0
2024-07-02 15:00:00,301.98,302.3,301.61,302.07,30673.0,301.98,302.3,301.61,302.07,30673.0
2024-07-02 15:30:00,302.12,302.76,301.65,301.67,109371.0,302.12,302.76,301.65,301.67,109371.0
2024-07-03 09:30:00,301.67,302.59,299.34,299.83,97534.0,301.67,302.59,299.34,299.83,97534.0
2024-07-03 10:00:00,299.84,301.2,299.02,299.97,101095.0,299.84,301.2,299.02,299.97,101095.0
2024-07-03 10:30:00,299.97,301.66,299.9,300.28,45815.0,299.97,301.66,299.9,300.28,45815.0
2024-07-03 11:00:00,300.26,300.6,299.53,299.96,38710.0,300.26,300.6,299.53,299.96,38710.0
2024-07-03 11:30:00,299.92,300.55,299.72,300.32,39791.0,299.92,300.55,299.72,300.32,39791.0
2024-07-03 12:00:00,300.36,301.11,299.89,300.25,39021.0,300.36,301.11,299.89,300.25,39021.0
2024-07-03 12:30:00,300.16,300.86,299.81,300.23,75643.0,300.16,300.86,299.81,300.23,75643.0
2024-07-05 09:30:00,303.14,303.14,300.23,301.44,115750.0,303.14,303.14,300.23,301.44,115750.0
2024-07-05 10:00:00,301.45,301.46,298.27,298.5,52060.0,301.45,301.46,298.27,298.5,52060.0
2024-07-05 10:30:00,298.49,299.19,298.07,298.75,46795.0,298.49,299.19,298.07,298.75,46795.0
2024-07-05 11:00:00,298.73,299.39,298.24,298.6,36318.0,298.73,299.39,298.24,298.6,36318.0
2024-07-05 11:30:00,298.6,299.72,298.34,298.43,36520.0,298.6,299.72,298.34,298.43,36520.0
2024-07-05 12:00:00,298.43,298.47,297.08,297.34,61053.0,298.43,298.47,297.08,297.34,61053.0
2024-07-05 12:30:00,297.49,297.88,296.8,297.17,37386.0,297.49,297.88,296.8,297.17,37386.0
2024-07-05 13:00:00,297.16,298.0,297.12,297.31,23946.0,297.16,298.0,297.12,297.31,23946.0
2024-07-05 13:30:00,297.32,297.98,297.23,297.78,21337.0,297.32,297.98,297.23,297.78,21337.0
2024-07-05 14:00:00,297.75,298.64,297.72,297.89,33214.0,297.75,298.64,297.72,297.89,33214.0
2024-07-05 14:30:00,298.01,298.53,297.78,298.06,17385.0,298.01,298.53,297.78,298.06,17385.0
2024-07-05 15:00:00,298.05,298.81,297.9,298.48,33344.0,298.05,298.81,297.9,298.48,33344.0
2024-07-05 15:30:00,298.46,299.2,298.01,298.05,77756.0,298.46,299.2,298.01,298.05,77756.0
2024-07-08 09:30:00,300.4,301.91,296.3,296.31,134960.0,300.4,301.91,296.3,296.31,134960.0
2024-07-08 10:00:00,296.25,297.12,295.61,296.57,92161.0,296.25,297.12,295.61,296.57,92161.0
2024-07-08 10:30:00,296.65,297.07,295.77,296.13,43556.0,296.65,297.07,295.77,296.13,43556.0
2024-07-08 11:00:00,296.12,296.39,295.28,295.51,49997.0,296.12,296.39,295.28,295.51,49997.0
2024-07-08 11:30:00,295.7,295.97,294.61,294.99,90706.0,295.7,295.97,294.61,294.99,90706.0
2024-07-08 12:00:00,295.0,295.59,294.76,294.93,39469.0,295.0,295.59,294.76,294.93,39469.0
2024-07-08 12:30:00,294.93,295.73,294.7,295.56,35765.0,294.93,295.73,294.7,295.56,35765.0
2024-07-08 13:00:00,295.47,296.2,295.36,296.2,27762.0,295.47,296.2,295.36,296.2,27762.0
2024-07-08 13:30:00,296.22,296.24,295.73,295.83,41049.0,296.22,296.24,295.73,295.83,41049.0
2024-07-08 14:00:00,295.75,295.9,294.07,294.18,35919.0,295.75,295.9,294.07,294.18,35919.0
2024-07-08 14:30:00,294.24,294.26,293.55,294.01,61064.0,294.24,294.26,293.55,294.01,61064.0
2024-07-08 15:00:00,293.96,294.25,293.51,293.59,39898.0,293.96,294.25,293.51,293.59,39898.0
2024-07-08 15:30:00,293.57,294.7,293.57,294.03,128463.0,293.57,294.7,293.57,294.03,128463.0
2024-07-09 09:30:00,293.7,293.7,289.76,290.19,220338.0,293.7,293.7,289.76,290.19,220338.0
2024-07-09 10:00:00,290.21,291.81,289.85,290.23,78547.0,290.21,291.81,289.85,290.23,78547.0
2024-07-09 10:30:00,290.16,290.48,288.25,288.45,120989.0,290.16,290.48,288.25,288.45,120989.0
2024-07-09 11:00:00,288.59,289.55,288.4,288.62,67188.0,288.59,289.55,288.4,288.62,67188.0
2024-07-09 11:30:00,288.68,289.1,288.3,288.54,57264.0,288.68,289.1,288.3,288.54,57264.0
2024-07-09 12:00:00,288.61,289.01,288.11,288.86,77502.0,288.61,289.01,288.11,288.86,77502.0
2024-07-09 12:30:00,288.9,289.85,288.38,289.67,51404.0,288.9,289.85,288.38,289.67,51404.0
2024-07-09 13:00:00,289.58,290.26,289.15,289.74,47994.0,289.58,290.26,289.15,289.74,47994.0
2024-07-09 13:30:00,289.8,290.17,289.36,289.83,43357.0,289.8,290.17,289.36,289.83,43357.0
2024-07-09 14:00:00,289.79,291.0,289.63,290.19,39172.0,289.79,291.0,289.63,290.19,39172.0
2024-07-09 14:30:00,290.16,291.05,290.12,290.8,43230.0,290.16,291.05,290.12,290.8,43230.0
2024-07-09 15:00:00,290.77,291.24,290.43,291.09,52256.0,290.77,291.24,290.43,291.09,52256.0
2024-07-09 15:30:00,291.01,291.42,289.73,289.91,129855.0,291.01,291.42,289.73,289.91,129855.0
2024-07-10 09:30:00,288.58,290.21,284.86,285.5,147159.0,288.58,290.21,284.86,285.5,147159.0
2024-07-10 10:00:00,285.28,285.9,283.49,285.04,159649.0,285.28,285.9,283.49,285.04,159649.0
2024-07-10 10:30:00,285.1,286.29,284.76,285.14,81696.0,285.1,286.29,284.76,285.14,81696.0
2024-07-10 11:00:00,285.0,285.8,284.39,284.66,78515.0,285.0,285.8,284.39,284.66,78515.0
2024-07-10 11:30:00,284.59,284.87,283.92,284.2,87863.0,284.59,284.87,283.92,284.2,87863.0
2024-07-10 12:00:00,284.12,284.67,283.72,284.2,52094.0,284.12,284.67,283.72,284.2,52094.0
2024-07-10 12:30:00,284.17,285.03,283.87,284.97,67341.0,284.17,285.03,283.87,284.97,67341.0
2024-07-10 13:00:00,284.9,286.38,284.74,286.06,43659.0,284.9,286.38,284.74,286.06,43659.0
2024-07-10 13:30:00,286.03,286.17,285.21,285.46,44952.0,286.03,286.17,285.21,285.46,44952.0
2024-07-10 14:00:00,285.55,286.75,285.52,286.27,88117.0,285.55,286.75,285.52,286.27,88117.0
2024-07-10 14:30:00,286.37,287.79,286.01,287.79,82678.0,286.37,287.79,286.01,287.79,82678.0
2024-07-10 15:00:00,287.66,288.8,287.58,287.98,77422.0,287.66,288.8,287.58,287.98,77422.0
2024-07-10 15:30:00,288.09,288.8,287.79,288.08,214890.0,288.09,288.8,287.79,288.08,214890.0
2024-07-11 09:30:00,289.4,293.23,288.39,292.64,190341.0,289.4,293.23,288.39,292.64,190341.0
2024-07-11 10:00:00,292.63,295.5,291.0,291.24,154048.0,292.63,295.5,291.0,291.24,154048.0
2024-07-11 10:30:00,291.24,292.97,291.23,291.65,68909.0,291.24,292.97,291.23,291.65,68909.0
2024-07-11 11:00:00,291.45,292.46,290.09,290.62,68819.0,291.45,292.46,290.09,290.62,68819.0
2024-07-11 11:30:00,290.77,291.36,290.16,290.16,71101.0,290.77,291.36,290.16,290.16,71101.0
2024-07-11 12:00:00,290.0,290.14,288.85,289.73,59429.0,290.0,290.14,288.85,289.73,59429.0
2024-07-11 12:30:00,289.76,290.4,289.06,289.76,42789.0,289.76,290.4,289.06,289.76,42789.0
2024-07-11 13:00:00,289.7,290.45,288.84,290.0,37049.0,289.7,290.45,288.84,290.0,37049.0
2024-07-11 13:30:00,290.0,290.23,288.91,289.58,41944.0,290.0,290.23,288.91,289.58,41944.0
2024-07-11 14:00:00,289.49,290.01,289.05,289.29,33290.0,289.49,290.01,289.05,289.29,33290.0
2024-07-11 14:30:00,289.38,289.88,289.27,289.63,33318.0,289.38,289.88,289.27,289.63,33318.0
2024-07-11 15:00:00,289.54,289.69,288.89,289.19,28670.0,289.54,289.69,288.89,289.19,28670.0
2024-07-11 15:30:00,289.19,289.49,288.6,289.25,118542.0,289.19,289.49,288.6,289.25,118542.0
2024-07-12 09:30:00,292.81,296.38,288.97,289.15,166481.0,292.81,296.38,288.97,289.15,166481.0
2024-07-12 10:00:00,288.95,290.56,287.78,290.47,121318.0,288.95,290.56,287.78,290.47,121318.0
2024-07-12 10:30:00,290.88,293.15,289.74,291.84,62641.0,290.88,293.15,289.74,291.84,62641.0
2024-07-12 11:00:00,291.83,293.1,291.51,292.56,52974.0,291.83,293.1,291.51,292.56,52974.0
2024-07-12 11:30:00,292.58,292.59,291.11,291.11,55446.0,292.58,292.59,291.11,291.11,55446.0
2024-07-12 12:00:00,291.17,291.17,289.69,289.92,60750.0,291.17,291.17,289.69,289.92,60750.0
2024-07-12 12:30:00,289.9,290.58,289.53,290.57,48143.0,289.9,290.58,289.53,290.57,48143.0
2024-07-12 13:00:00,290.52,291.27,289.78,290.64,39658.0,290.52,291.27,289.78,290.64,39658.0
2024-07-12 13:30:00,290.64,292.28,290.11,291.45,45960.0,290.64,292.28,290.11,291.45,45960.0
2024-07-12 14:00:00,291.85,292.43,291.15,291.35,61901.0,291.85,292.43,291.15,291.35,61901.0
2024-07-12 14:30:00,291.45,291.68,290.79,291.32,27302.0,291.45,291.68,290.79,291.32,27302.0
2024-07-12 15:00:00,291.43,291.57,290.86,291.21,28362.0,291.43,291.57,290.86,291.21,28362.0
2024-07-12 15:30:00,291.15,291.3,290.13,291.1,128104.0,291.15,291.3,290.13,291.1,128104.0
2024-07-15 09:30:00,289.5,290.0,283.01,286.41,211173.0,289.5,290.0,283.01,286.41,211173.0
2024-07-15 10:00:00,286.22,286.86,284.65,284.88,113533.0,286.22,286.86,284.65,284.88,113533.0
2024-07-15 10:30:00,284.75,286.0,284.5,285.25,105297.0,284.75,286.0,284.5,285.25,105297.0
2024-07-15 11:00:00,285.48,286.32,285.1,286.22,81273.0,285.48,286.32,285.1,286.22,81273.0
2024-07-15 11:30:00,286.3,287.58,285.4,286.98,62198.0,286.3,287.58,285.4,286.98,62198.0
2024-07-15 12:00:00,286.96,286.96,285.75,285.77,38206.0,286.96,286.96,285.75,285.77,38206.0
2024-07-15 12:30:00,285.91,286.02,284.53,285.06,41726.0,285.91,286.02,284.53,285.06,41726.0
2024-07-15 13:00:00,285.05,285.12,283.56,283.77,45844.0,285.05,285.12,283.56,283.77,45844.0
2024-07-15 13:30:00,283.68,283.68,282.6,282.68,93488.0,283.68,283.68,282.6,282.68,93488.0
2024-07-15 14:00:00,282.77,283.83,282.58,283.83,58476.0,282.77,283.83,282.58,283.83,58476.0
2024-07-15 14:30:00,283.77,284.41,283.32,284.24,77179.0,283.77,284.41,283.32,284.24,77179.0
2024-07-15 15:00:00,284.16,284.35,283.6,284.11,59398.0,284.16,284.35,283.6,284.11,59398.0
2024-07-15 15:30:00,284.1,284.17,282.7,283.71,190845.0,284.1,284.17,282.7,283.71,190845.0
2024-07-16 09:30:00,284.64,286.57,282.03,286.36,121988.0,284.64,286.57,282.03,286.36,121988.0
2024-07-16 10:00:00,286.5,287.25,285.23,286.69,96110.0,286.5,287.25,285.23,286.69,96110.0
2024-07-16 10:30:00,286.69,287.33,286.01,286.59,60969.0,286.69,287.33,286.01,286.59,60969.0
2024-07-16 11:00:00,286.54,287.75,285.98,287.27,100180.0,286.54,287.75,285.98,287.27,100180.0
2024-07-16 11:30:00,287.31,288.26,286.34,288.0,57475.0,287.31,288.26,286.34,288.0,57475.0
2024-07-16 12:00:00,287.7,288.86,287.1,288.83,73374.0,287.7,288.86,287.1,288.83,73374.0
2024-07-16 12:30:00,288.71,288.8,287.63,288.0,43790.0,288.71,288.8,287.63,288.0,43790.0
2024-07-16 13:00:00,287.93,288.8,287.65,288.2,48133.0,287.93,288.8,287.65,288.2,48133.0
2024-07-16 13:30:00,288.21,288.73,288.05,288.05,51675.0,288.21,288.73,288.05,288.05,51675.0
2024-07-16 14:00:00,288.05,289.19,288.05,289.13,60020.0,288.05,289.19,288.05,289.13,60020.0
2024-07-16 14:30:00,289.13,290.32,288.86,289.94,66119.0,289.13,290.32,288.86,289.94,66119.0
2024-07-16 15:00:00,290.04,291.49,290.04,291.38,75165.0,290.04,291.49,290.04,291.38,75165.0
2024-07-16 15:30:00,291.38,291.88,290.88,291.76,183693.0,291.38,291.88,290.88,291.76,183693.0
2024-07-17 09:30:00,289.96,292.41,288.51,291.96,129987.0,289.96,292.41,288.51,291.96,129987.0
2024-07-17 10:00:00,291.77,292.84,290.68,290.9,88356.0,291.77,292.84,290.68,290.9,88356.0
2024-07-17 10:30:00,290.61,292.17,290.61,291.05,70249.0,290.61,292.17,290.61,291.05,70249.0
2024-07-17 11:00:00,291.06,292.02,290.91,291.5,33937.0,291.06,292.02,290.91,291.5,33937.0
2024-07-17 11:30:00,291.59,291.84,290.41,290.78,44377.0,291.59,291.84,290.41,290.78,44377.0
2024-07-17 12:00:00,290.8,291.04,289.67,290.54,69841.0,290.8,291.04,289.67,290.54,69841.0
2024-07-17 12:30:00,290.54,290.74,289.56,290.41,34154.0,290.54,290.74,289.56,290.41,34154.0
2024-07-17 13:00:00,290.5,290.59,289.05,290.3,36613.0,290.5,290.59,289.05,290.3,36613.0
2024-07-17 13:30:00,290.31,292.44,290.28,292.26,47092.0,290.31,292.44,290.28,292.26,47092.0
2024-07-17 14:00:00,292.21,293.69,291.93,293.5,50604.0,292.21,293.69,291.93,293.5,50604.0
2024-07-17 14:30:00,293.37,293.94,293.01,293.28,51792.0,293.37,293.94,293.01,293.28,51792.0
2024-07-17 15:00:00,293.39,293.39,291.31,291.79,55785.0,293.39,293.39,291.31,291.79,55785.0
2024-07-17 15:30:00,291.82,292.85,291.34,292.73,138740.0,291.82,292.85,291.34,292.73,138740.0
2024-07-18 09:30:00,293.55,295.35,292.29,294.6,99978.0,293.55,295.35,292.29,294.6,99978.0
2024-07-18 10:00:00,294.77,294.95,291.71,292.88,87062.0,294.77,294.95,291.71,292.88,87062.0
2024-07-18 10:30:00,293.08,293.35,291.52,292.15,50835.0,293.08,293.35,291.52,292.15,50835.0
2024-07-18 11:00:00,292.21,292.61,290.46,290.62,90427.0,292.21,292.61,290.46,290.62,90427.0
2024-07-18 11:30:00,290.77,291.0,287.71,288.44,62871.0,290.77,291.0,287.71,288.44,62871.0
2024-07-18 12:00:00,288.57,289.05,287.75,287.94,50823.0,288.57,289.05,287.75,287.94,50823.0
2024-07-18 12:30:00,287.88,289.15,287.56,288.87,46840.0,287.88,289.15,287.56,288.87,46840.0
2024-07-18 13:00:00,288.71,289.72,287.55,288.16,30942.0,288.71,289.72,287.55,288.16,30942.0
2024-07-18 13:30:00,288.25,288.55,287.59,288.04,27069.0,288.25,288.55,287.59,288.04,27069.0
2024-07-18 14:00:00,288.01,288.01,286.23,286.23,40987.0,288.01,288.01,286.23,286.23,40987.0
2024-07-18 14:30:00,286.24,286.5,285.46,286.3,42606.0,286.24,286.5,285.46,286.3,42606.0
2024-07-18 15:00:00,286.28,286.71,285.25,285.63,79127.0,286.28,286.71,285.25,285.63,79127.0
2024-07-18 15:30:00,285.5,285.8,284.69,285.02,130065.0,285.5,285.8,284.69,285.02,130065.0
2024-07-19 09:30:00,286.94,287.0,284.0,284.26,100978.0,286.94,287.0,284.0,284.26,100978.0
2024-07-19 10:00:00,284.35,285.32,283.4,283.71,51369.0,284.35,285.32,283.4,283.71,51369.0
2024-07-19 10:30:00,283.87,284.19,283.54,283.68,46775.0,283.87,284.19,283.54,283.68,46775.0
2024-07-19 11:00:00,283.79,284.49,282.78,283.02,74724.0,283.79,284.49,282.78,283.02,74724.0
2024-07-19 11:30:00,283.16,283.28,282.11,282.74,47342.0,283.16,283.28,282.11,282.74,47342.0
2024-07-19 12:00:00,282.75,283.02,281.6,281.91,39710.0,282.75,283.02,281.6,281.91,39710.0
2024-07-19 12:30:00,281.9,282.11,281.18,281.38,46086.0,281.9,282.11,281.18,281.38,46086.0
2024-07-19 13:00:00,281.38,281.65,280.2,280.72,60457.0,281.38,281.65,280.2,280.72,60457.0
2024-07-19 13:30:00,280.71,281.07,280.16,280.5,25084.0,280.71,281.07,280.16,280.5,25084.0
2024-07-19 14:00:00,280.5,280.54,279.51,279.69,58291.0,280.5,280.54,279.51,279.69,58291.0
2024-07-19 14:30:00,279.62,280.15,279.23,280.14,49938.0,279.62,280.15,279.23,280.14,49938.0
2024-07-19 15:00:00,280.03,280.89,280.03,280.34,59878.0,280.03,280.89,280.03,280.34,59878.0
2024-07-19 15:30:00,280.29,280.34,279.16,280.19,166474.0,280.29,280.34,279.16,280.19,166474.0
2024-07-22 09:30:00,281.8,283.28,280.85,281.29,165018.0,281.8,283.28,280.85,281.29,165018.0
2024-07-22 10:00:00,281.23,284.19,281.23,284.12,85622.0,281.23,284.19,281.23,284.12,85622.0
2024-07-22 10:30:00,283.89,284.99,283.7,284.25,50257.0,283.89,284.99,283.7,284.25,50257.0
2024-07-22 11:00:00,284.64,285.0,282.61,282.94,49924.0,284.64,285.0,282.61,282.94,49924.0
2024-07-22 11:30:00,283.05,283.62,282.63,283.27,38229.0,283.05,283.62,282.63,283.27,38229.0
2024-07-22 12:00:00,283.25,283.28,282.33,283.14,35118.0,283.25,283.28,282.33,283.14,35118.0
2024-07-22 12:30:00,283.03,284.58,282.82,284.32,43430.0,283.03,284.58,282.82,284.32,43430.0
2024-07-22 13:00:00,284.54,285.16,284.54,284.74,29445.0,284.54,285.16,284.54,284.74,29445.0
2024-07-22 13:30:00,284.75,285.5,284.36,285.43,45993.0,284.75,285.5,284.36,285.43,45993.0
2024-07-22 14:00:00,285.43,285.95,285.14,285.94,30895.0,285.43,285.95,285.14,285.94,30895.0
2024-07-22 14:30:00,285.87,286.43,285.84,286.34,55185.0,285.87,286.43,285.84,286.34,55185.0
2024-07-22 15:00:00,286.3,286.4,285.14,285.2,50202.0,286.3,286.4,285.14,285.2,50202.0
2024-07-22 15:30:00,285.12,285.43,284.54,285.09,120597.0,285.12,285.43,284.54,285.09,120597.0
2024-07-23 09:30:00,285.2,287.25,284.27,284.8,79595.0,285.2,287.25,284.27,284.8,79595.0
2024-07-23 10:00:00,284.54,286.79,284.5,284.85,35264.0,284.54,286.79,284.5,284.85,35264.0
2024-07-23 10:30:00,285.15,286.38,284.27,284.96,101535.0,285.15,286.38,284.27,284.96,101535.0
2024-07-23 11:00:00,285.01,285.96,284.71,285.84,24095.0,285.01,285.96,284.71,285.84,24095.0
2024-07-23 11:30:00,286.0,286.73,285.52,285.69,39601.0,286.0,286.73,285.52,285.69,39601.0
2024-07-23 12:00:00,285.77,286.24,285.0,285.46,52189.0,285.77,286.24,285.0,285.46,52189.0
2024-07-23 12:30:00,285.12,286.53,284.87,286.15,49661.0,285.12,286.53,284.87,286.15,49661.0
2024-07-23 13:00:00,286.15,286.49,285.64,285.88,14978.0,286.15,286.49,285.64,285.88,14978.0
2024-07-23 13:30:00,285.77,285.89,285.23,285.63,20682.0,285.77,285.89,285.23,285.63,20682.0
2024-07-23 14:00:00,285.68,285.91,284.55,285.0,36741.0,285.68,285.91,284.55,285.0,36741.0
2024-07-23 14:30:00,284.78,285.09,283.66,283.98,29017.0,284.78,285.09,283.66,283.98,29017.0
2024-07-23 15:00:00,283.84,283.88,282.16,282.16,53437.0,283.84,283.88,282.16,282.16,53437.0
2024-07-23 15:30:00,282.34,282.99,281.2,281.4,114943.0,282.34,282.99,281.2,281.4,114943.0
2024-07-24 09:30:00,280.57,281.0,275.19,275.36,111784.0,280.57,281.0,275.19,275.36,111784.0
2024-07-24 10:00:00,275.41,276.73,275.37,276.42,65159.0,275.41,276.73,275.37,276.42,65159.0
2024-07-24 10:30:00,276.41,276.78,275.82,275.99,39414.0,276.41,276.78,275.82,275.99,39414.0
2024-07-24 11:00:00,275.87,275.91,273.05,274.44,127781.0,275.87,275.91,273.05,274.44,127781.0
2024-07-24 11:30:00,274.28,274.5,272.34,272.81,70001.0,274.28,274.5,272.34,272.81,70001.0
2024-07-24 12:00:00,272.87,273.17,271.01,271.24,81235.0,272.87,273.17,271.01,271.24,81235.0
2024-07-24 12:30:00,271.1,271.25,268.78,269.34,129652.0,271.1,271.25,268.78,269.34,129652.0
2024-07-24 13:00:00,269.4,271.3,268.89,270.92,104678.0,269.4,271.3,268.89,270.92,104678.0
2024-07-24 13:30:00,270.96,275.25,270.96,275.09,171155.0,270.96,275.25,270.96,275.09,171155.0
2024-07-24 14:00:00,275.09,275.82,274.43,275.35,89020.0,275.09,275.82,274.43,275.35,89020.0
2024-07-24 14:30:00,275.35,275.37,272.86,273.0,70877.0,275.35,275.37,272.86,273.0,70877.0
2024-07-24 15:00:00,272.91,273.42,271.91,273.27,113032.0,272.91,273.42,271.91,273.27,113032.0
2024-07-24 15:30:00,273.25,273.47,271.81,272.01,244242.0,273.25,273.47,271.81,272.01,244242.0
2024-07-25 09:30:00,260.98,262.0,251.96,254.31,1203473.0,260.98,262.0,251.96,254.31,1203473.0
2024-07-25 10:00:00,254.17,259.47,254.07,258.06,539907.0,254.17,259.47,254.07,258.06,539907.0
2024-07-25 10:30:00,257.95,258.9,252.18,252.45,354373.0,257.95,258.9,252.18,252.45,354373.0
2024-07-25 11:00:00,252.39,254.1,248.12,249.6,702619.0,252.39,254.1,248.12,249.6,702619.0
2024-07-25 11:30:00,249.81,252.64,249.46,251.4,369185.0,249.81,252.64,249.46,251.4,369185.0
2024-07-25 12:00:00,251.57,252.45,251.29,252.11,303560.0,251.57,252.45,251.29,252.11,303560.0
2024-07-25 12:30:00,252.02,253.3,251.99,252.75,190096.0,252.02,253.3,251.99,252.75,190096.0
2024-07-25 13:00:00,252.7,252.98,246.33,246.88,362105.0,252.7,252.98,246.33,246.88,362105.0
2024-07-25 13:30:00,246.97,248.84,245.59,248.8,463193.0,246.97,248.84,245.59,248.8,463193.0
2024-07-25 14:00:00,248.83,252.63,248.6,251.84,223579.0,248.83,252.63,248.6,251.84,223579.0
2024-07-25 14:30:00,251.84,251.95,248.71,248.81,187916.0,251.84,251.95,248.71,248.81,187916.0
2024-07-25 15:00:00,248.77,250.69,248.14,250.42,404266.0,248.77,250.69,248.14,250.42,404266.0
2024-07-25 15:30:00,250.42,251.22,246.83,247.31,824184.0,250.42,251.22,246.83,247.31,824184.0
2024-07-26 09:30:00,250.0,251.72,246.99,251.72,279014.0,250.0,251.72,246.99,251.72,279014.0
2024-07-26 10:00:00,251.35,253.95,250.4,252.12,507335.0,251.35,253.95,250.4,252.12,507335.0
2024-07-26 10:30:00,252.09,252.5,250.49,251.44,235326.0,252.09,252.5,250.49,251.44,235326.0
2024-07-26 11:00:00,251.43,252.3,250.07,250.57,112807.0,251.43,252.3,250.07,250.57,112807.0
2024-07-26 11:30:00,250.66,254.44,250.03,254.18,214800.0,250.66,254.44,250.03,254.18,214800.0
2024-07-26 12:00:00,254.18,256.93,254.01,255.31,171519.0,254.18,256.93,254.01,255.31,171519.0
2024-07-26 12:30:00,255.32,256.66,255.11,256.36,223409.0,255.32,256.66,255.11,256.36,223409.0
2024-07-26 13:00:00,256.48,257.26,254.03,255.61,191114.0,256.48,257.26,254.03,255.61,191114.0
2024-07-26 13:30:00,255.63,255.92,252.57,253.2,105636.0,255.63,255.92,252.57,253.2,105636.0
2024-07-26 14:00:00,253.27,253.74,252.25,253.41,74601.0,253.27,253.74,252.25,253.41,74601.0
2024-07-26 14:30:00,253.29,253.33,251.5,251.62,95414.0,253.29,253.33,251.5,251.62,95414.0
2024-07-26 15:00:00,251.62,253.02,251.34,252.06,93456.0,251.62,253.02,251.34,252.06,93456.0
2024-07-26 15:30:00,251.9,253.79,251.58,253.51,326096.0,251.9,253.79,251.58,253.51,326096.0
2024-07-29 09:30:00,256.39,256.4,251.95,255.68,170805.0,256.39,256.4,251.95,255.68,170805.0
2024-07-29 10:00:00,255.68,255.86,254.64,254.77,85701.0,255.68,255.86,254.64,254.77,85701.0
2024-07-29 10:30:00,254.78,255.69,253.27,255.4,128050.0,254.78,255.69,253.27,255.4,128050.0
2024-07-29 11:00:00,255.42,255.51,253.55,254.7,64828.0,255.42,255.51,253.55,254.7,64828.0
2024-07-29 11:30:00,254.54,255.62,253.71,254.89,116638.0,254.54,255.62,253.71,254.89,116638.0
2024-07-29 12:00:00,255.1,257.31,254.85,256.76,68419.0,255.1,257.31,254.85,256.76,68419.0
2024-07-29 12:30:00,256.62,257.97,256.5,257.82,77515.0,256.62,257.97,256.5,257.82,77515.0
2024-07-29 13:00:00,257.77,259.75,256.83,259.0,141263.0,257.77,259.75,256.83,259.0,141263.0
2024-07-29 13:30:00,258.99,260.46,258.75,260.04,106207.0,258.99,260.46,258.75,260.04,106207.0
2024-07-29 14:00:00,260.13,260.13,258.81,259.39,61178.0,260.13,260.13,258.81,259.39,61178.0
2024-07-29 14:30:00,259.23,260.16,258.82,259.5,71678.0,259.23,260.16,258.82,259.5,71678.0
2024-07-29 15:00:00,259.44,259.7,258.34,258.99,61467.0,259.44,259.7,258.34,258.99,61467.0
2024-07-29 15:30:00,258.87,259.25,258.3,259.23,172577.0,258.87,259.25,258.3,259.23,172577.0
2024-07-30 09:30:00,258.3,259.39,253.7,256.2,116713.0,258.3,259.39,253.7,256.2,116713.0
2024-07-30 10:00:00,256.24,257.07,255.09,256.12,78573.0,256.24,257.07,255.09,256.12,78573.0
2024-07-30 10:30:00,256.12,256.42,255.17,255.6,50627.0,256.12,256.42,255.17,255.6,50627.0
2024-07-30 11:00:00,255.62,256.08,254.07,255.46,44524.0,255.62,256.08,254.07,255.46,44524.0
2024-07-30 11:30:00,255.33,255.74,254.66,255.74,33529.0,255.33,255.74,254.66,255.74,33529.0
2024-07-30 12:00:00,255.72,256.25,254.93,256.08,64552.0,255.72,256.25,254.93,256.08,64552.0
2024-07-30 12:30:00,256.09,256.74,255.09,255.15,54957.0,256.09,256.74,255.09,255.15,54957.0
2024-07-30 13:00:00,255.17,255.21,254.06,254.83,28102.0,255.17,255.21,254.06,254.83,28102.0
2024-07-30 13:30:00,254.68,255.59,254.58,254.9,25915.0,254.68,255.59,254.58,254.9,25915.0
2024-07-30 14:00:00,254.9,256.09,254.81,255.2,42567.0,254.9,256.09,254.81,255.2,42567.0
2024-07-30 14:30:00,255.25,255.61,254.41,254.67,45721.0,255.25,255.61,254.41,254.67,45721.0
2024-07-30 15:00:00,254.58,256.0,254.52,255.45,47227.0,254.58,256.0,254.52,255.45,47227.0
2024-07-30 15:30:00,255.46,257.99,255.18,255.95,132145.0,255.46,257.99,255.18,255.95,132145.0
2024-07-31 09:30:00,256.39,259.95,256.0,259.23,151519.0,256.39,259.95,256.0,259.23,151519.0
2024-07-31 10:00:00,259.27,260.14,257.59,258.38,143943.0,259.27,260.14,257.59,258.38,143943.0
2024-07-31 10:30:00,258.29,259.79,258.27,259.49,59027.0,258.29,259.79,258.27,259.49,59027.0
2024-07-31 11:00:00,259.45,261.1,259.12,259.13,78660.0,259.45,261.1,259.12,259.13,78660.0
2024-07-31 11:30:00,259.05,259.82,258.63,259.42,40860.0,259.05,259.82,258.63,259.42,40860.0
2024-07-31 12:00:00,259.47,260.38,259.36,260.18,39340.0,259.47,260.38,259.36,260.18,39340.0
2024-07-31 12:30:00,260.27,260.37,259.33,259.56,45891.0,260.27,260.37,259.33,259.56,45891.0
2024-07-31 13:00:00,259.77,260.79,259.59,260.1,36340.0,259.77,260.79,259.59,260.1,36340.0
2024-07-31 13:30:00,259.87,260.65,259.73,260.48,31746.0,259.87,260.65,259.73,260.48,31746.0
2024-07-31 14:00:00,260.4,261.75,259.8,261.36,55357.0,260.4,261.75,259.8,261.36,55357.0
2024-07-31 14:30:00,261.2,262.5,260.42,262.24,65925.0,261.2,262.5,260.42,262.24,65925.0
2024-07-31 15:00:00,262.24,262.45,260.56,261.07,60145.0,262.24,262.45,260.56,261.07,60145.0
2024-07-31 15:30:00,260.77,261.29,258.1,258.61,181240.0,260.77,261.29,258.1,258.61,181240.0
2024-08-01 09:30:00,258.67,260.12,256.48,257.02,125788.0,258.67,260.12,256.48,257.02,125788.0
2024-08-01 10:00:00,256.94,257.06,252.7,252.83,81559.0,256.94,257.06,252.7,252.83,81559.0
2024-08-01 10:30:00,252.82,253.39,251.4,251.59,88815.0,252.82,253.39,251.4,251.59,88815.0
2024-08-01 11:00:00,251.52,251.7,249.9,250.57,95132.0,251.52,251.7,249.9,250.57,95132.0
2024-08-01 11:30:00,250.56,251.48,249.64,250.41,74158.0,250.56,251.48,249.64,250.41,74158.0
2024-08-01 12:00:00,250.36,250.77,248.77,249.2,42803.0,250.36,250.77,248.77,249.2,42803.0
2024-08-01 12:30:00,249.17,249.18,247.67,248.09,61905.0,249.17,249.18,247.67,248.09,61905.0
2024-08-01 13:00:00,248.38,249.0,247.77,248.19,60986.0,248.38,249.0,247.77,248.19,60986.0
2024-08-01 13:30:00,248.28,248.28,246.62,247.2,62365.0,248.28,248.28,246.62,247.2,62365.0
2024-08-01 14:00:00,247.28,247.64,246.55,247.0,63128.0,247.28,247.64,246.55,247.0,63128.0
2024-08-01 14:30:00,246.71,247.1,246.15,246.19,48085.0,246.71,247.1,246.15,246.19,48085.0
2024-08-01 15:00:00,246.43,247.78,246.12,247.74,79150.0,246.43,247.78,246.12,247.74,79150.0
2024-08-01 15:30:00,247.85,249.63,247.83,249.05,197212.0,247.85,249.63,247.83,249.05,197212.0
2024-08-02 09:30:00,239.64,243.25,236.73,239.19,281774.0,239.64,243.25,236.73,239.19,281774.0
2024-08-02 10:00:00,238.79,240.94,237.79,240.0,121880.0,238.79,240.94,237.79,240.0,121880.0
2024-08-02 10:30:00,239.83,240.46,237.83,238.25,114480.0,239.83,240.46,237.83,238.25,114480.0
2024-08-02 11:00:00,238.27,238.65,236.71,236.74,114694.0,238.27,238.65,236.71,236.74,114694.0
2024-08-02 11:30:00,236.73,238.81,236.5,237.81,81998.0,236.73,238.81,236.5,237.81,81998.0
2024-08-02 12:00:00,237.86,238.26,237.07,237.58,64225.0,237.86,238.26,237.07,237.58,64225.0
2024-08-02 12:30:00,237.48,238.11,236.18,236.58,70604.0,237.48,238.11,236.18,236.58,70604.0
2024-08-02 13:00:00,236.58,236.58,234.89,236.12,80643.0,236.58,236.58,234.89,236.12,80643.0
2024-08-02 13:30:00,236.02,236.12,234.9,235.38,77237.0,236.02,236.12,234.9,235.38,77237.0
2024-08-02 14:00:00,235.51,236.16,234.75,235.95,88111.0,235.51,236.16,234.75,235.95,88111.0
2024-08-02 14:30:00,235.93,236.19,234.69,235.52,60468.0,235.93,236.19,234.69,235.52,60468.0
2024-08-02 15:00:00,235.71,238.42,235.58,238.05,155449.0,235.71,238.42,235.58,238.05,155449.0
2024-08-02 15:30:00,238.18,238.52,235.81,236.0,368887.0,238.18,238.52,235.81,236.0,368887.0
2024-08-05 09:30:00,228.08,230.7,226.01,229.67,331340.0,228.08,230.7,226.01,229.67,331340.0
2024-08-05 10:00:00,229.92,233.1,229.46,230.74,190547.0,229.92,233.1,229.46,230.74,190547.0
2024-08-05 10:30:00,230.74,232.48,230.5,231.12,101837.0,230.74,232.48,230.5,231.12,101837.0
2024-08-05 11:00:00,230.93,234.27,230.64,234.05,125074.0,230.93,234.27,230.64,234.05,125074.0
2024-08-05 11:30:00,233.76,235.88,233.76,235.38,111513.0,233.76,235.88,233.76,235.38,111513.0
2024-08-05 12:00:00,235.35,236.35,234.64,235.19,126557.0,235.35,236.35,234.64,235.19,126557.0
2024-08-05 12:30:00,235.12,235.73,233.42,233.9,64971.0,235.12,235.73,233.42,233.9,64971.0
2024-08-05 13:00:00,233.96,234.45,232.9,233.75,50209.0,233.96,234.45,232.9,233.75,50209.0
2024-08-05 13:30:00,233.75,234.73,233.15,233.18,50782.0,233.75,234.73,233.15,233.18,50782.0
2024-08-05 14:00:00,233.15,234.28,232.45,234.28,81687.0,233.15,234.28,232.45,234.28,81687.0
2024-08-05 14:30:00,234.07,234.11,232.77,232.91,78091.0,234.07,234.11,232.77,232.91,78091.0
2024-08-05 15:00:00,233.02,233.68,232.56,233.5,78776.0,233.02,233.68,232.56,233.5,78776.0
2024-08-05 15:30:00,233.52,233.68,232.48,233.38,239560.0,233.52,233.68,232.48,233.38,239560.0
2024-08-06 09:30:00,235.0,238.43,234.0,237.0,122616.0,235.0,238.43,234.0,237.0,122616.0
2024-08-06 10:00:00,236.88,238.35,236.5,237.12,160409.0,236.88,238.35,236.5,237.12,160409.0
2024-08-06 10:30:00,237.22,238.21,236.34,236.73,105164.0,237.22,238.21,236.34,236.73,105164.0
2024-08-06 11:00:00,236.73,237.71,235.37,235.63,91091.0,236.73,237.71,235.37,235.63,91091.0
2024-08-06 11:30:00,235.63,238.4,235.63,238.26,137119.0,235.63,238.4,235.63,238.26,137119.0
2024-08-06 12:00:00,238.37,239.54,238.0,238.04,53134.0,238.37,239.54,238.0,238.04,53134.0
2024-08-06 12:30:00,238.17,239.15,237.64,238.51,40537.0,238.17,239.15,237.64,238.51,40537.0
2024-08-06 13:00:00,238.36,239.0,238.29,238.51,28855.0,238.36,239.0,238.29,238.51,28855.0
2024-08-06 13:30:00,238.84,239.54,238.57,239.11,42303.0,238.84,239.54,238.57,239.11,42303.0
2024-08-06 14:00:00,239.23,239.62,238.92,239.37,35096.0,239.23,239.62,238.92,239.37,35096.0
2024-08-06 14:30:00,239.5,240.36,238.25,238.25,69385.0,239.5,240.36,238.25,238.25,69385.0
2024-08-06 15:00:00,238.21,238.81,236.64,238.46,55915.0,238.21,238.81,236.64,238.46,55915.0
2024-08-06 15:30:00,238.2,238.72,236.66,236.8,172692.0,238.2,238.72,236.66,236.8,172692.0
2024-08-07 09:30:00,239.96,244.2,239.96,243.96,136006.0,239.96,244.2,239.96,243.96,136006.0
2024-08-07 10:00:00,243.97,244.65,243.1,243.69,71032.0,243.97,244.65,243.1,243.69,71032.0
2024-08-07 10:30:00,243.7,244.6,242.45,243.06,80596.0,243.7,244.6,242.45,243.06,80596.0
2024-08-07 11:00:00,243.12,243.32,241.3,242.13,56098.0,243.12,243.32,241.3,242.13,56098.0
2024-08-07 11:30:00,242.14,242.87,241.34,242.38,69028.0,242.14,242.87,241.34,242.38,69028.0
2024-08-07 12:00:00,242.25,242.51,240.51,241.75,69368.0,242.25,242.51,240.51,241.75,69368.0
2024-08-07 12:30:00,241.55,241.75,239.92,240.54,31891.0,241.55,241.75,239.92,240.54,31891.0
2024-08-07 13:00:00,240.54,240.68,238.33,238.86,38010.0,240.54,240.68,238.33,238.86,38010.0
2024-08-07 13:30:00,238.86,239.72,236.81,237.16,34144.0,238.86,239.72,236.81,237.16,34144.0
2024-08-07 14:00:00,237.21,237.35,235.06,235.79,34398.0,237.21,237.35,235.06,235.79,34398.0
2024-08-07 14:30:00,235.75,235.88,234.49,234.55,38046.0,235.75,235.88,234.49,234.55,38046.0
2024-08-07 15:00:00,234.62,236.48,234.38,235.55,33951.0,234.62,236.48,234.38,235.55,33951.0
2024-08-07 15:30:00,235.45,235.48,232.95,233.43,126457.0,235.45,235.48,232.95,233.43,126457.0
2024-08-08 09:30:00,238.14,238.14,235.93,237.26,91115.0,238.14,238.14,235.93,237.26,91115.0
2024-08-08 10:00:00,237.3,240.4,237.3,240.0,94177.0,237.3,240.4,237.3,240.0,94177.0
2024-08-08 10:30:00,239.78,241.45,239.66,240.74,93833.0,239.78,241.45,239.66,240.74,93833.0
2024-08-08 11:00:00,240.74,242.35,240.03,241.49,80622.0,240.74,242.35,240.03,241.49,80622.0
2024-08-08 11:30:00,241.66,242.49,241.34,242.28,63074.0,241.66,242.49,241.34,242.28,63074.0
2024-08-08 12:00:00,242.28,242.86,241.74,241.76,54122.0,242.28,242.86,241.74,241.76,54122.0
2024-08-08 12:30:00,241.75,241.75,240.29,240.84,52863.0,241.75,241.75,240.29,240.84,52863.0
2024-08-08 13:00:00,240.95,241.66,239.96,241.66,48064.0,240.95,241.66,239.96,241.66,48064.0
2024-08-08 13:30:00,241.76,242.4,241.38,241.84,65981.0,241.76,242.4,241.38,241.84,65981.0
2024-08-08 14:00:00,241.97,243.0,241.86,242.43,49107.0,241.97,243.0,241.86,242.43,49107.0
2024-08-08 14:30:00,242.3,242.7,241.6,242.35,40078.0,242.3,242.7,241.6,242.35,40078.0
2024-08-08 15:00:00,242.27,243.15,241.69,242.61,57040.0,242.27,243.15,241.69,242.61,57040.0
2024-08-08 15:30:00,242.59,242.72,240.84,241.72,167797.0,242.59,242.72,240.84,241.72,167797.0
2024-08-09 09:30:00,240.75,240.75,237.28,237.94,75389.0,240.75,240.75,237.28,237.94,75389.0
2024-08-09 10:00:00,238.0,239.49,237.54,239.19,59519.0,238.0,239.49,237.54,239.19,59519.0
2024-08-09 10:30:00,239.18,239.18,237.7,237.85,65245.0,239.18,239.18,237.7,237.85,65245.0
2024-08-09 11:00:00,237.87,239.56,237.85,239.0,51094.0,237.87,239.56,237.85,239.0,51094.0
2024-08-09 11:30:00,238.96,240.76,238.9,239.62,41123.0,238.96,240.76,238.9,239.62,41123.0
2024-08-09 12:00:00,239.64,239.94,238.99,239.37,42517.0,239.64,239.94,238.99,239.37,42517.0
2024-08-09 12:30:00,239.4,240.13,239.25,239.72,52443.0,239.4,240.13,239.25,239.72,52443.0
2024-08-09 13:00:00,239.81,240.87,239.8,240.7,48513.0,239.81,240.87,239.8,240.7,48513.0
2024-08-09 13:30:00,240.73,240.85,240.01,240.02,28494.0,240.73,240.85,240.01,240.02,28494.0
2024-08-09 14:00:00,240.01,240.23,239.47,239.47,22098.0,240.01,240.23,239.47,239.47,22098.0
2024-08-09 14:30:00,239.44,239.5,238.85,239.09,38328.0,239.44,239.5,238.85,239.09,38328.0
2024-08-09 15:00:00,239.26,239.34,238.51,238.65,43456.0,239.26,239.34,238.51,238.65,43456.0
2024-08-09 15:30:00,238.64,239.74,238.48,238.69,122624.0,238.64,239.74,238.48,238.69,122624.0
2024-08-12 09:30:00,239.93,239.93,236.55,237.54,89057.0,239.93,239.93,236.55,237.54,89057.0
2024-08-12 10:00:00,237.35,239.01,236.99,239.01,54659.0,237.35,239.01,236.99,239.01,54659.0
2024-08-12 10:30:00,238.79,240.82,238.47,240.72,61154.0,238.79,240.82,238.47,240.72,61154.0
2024-08-12 11:00:00,240.73,240.82,238.0,238.55,50483.0,240.73,240.82,238.0,238.55,50483.0
2024-08-12 11:30:00,238.58,239.74,238.17,239.71,48731.0,238.58,239.74,238.17,239.71,48731.0
2024-08-12 12:00:00,239.75,240.6,239.66,240.2,35788.0,239.75,240.6,239.66,240.2,35788.0
2024-08-12 12:30:00,240.34,240.42,239.64,239.81,43121.0,240.34,240.42,239.64,239.81,43121.0
2024-08-12 13:00:00,239.63,240.64,239.29,240.3,50899.0,239.63,240.64,239.29,240.3,50899.0
2024-08-12 13:30:00,240.17,240.55,239.1,239.91,49155.0,240.17,240.55,239.1,239.91,49155.0
2024-08-12 14:00:00,239.73,240.41,239.54,239.98,55933.0,239.73,240.41,239.54,239.98,55933.0
2024-08-12 14:30:00,239.95,240.62,239.82,240.16,74643.0,239.95,240.62,239.82,240.16,74643.0
2024-08-12 15:00:00,240.17,240.56,239.79,240.22,52880.0,240.17,240.56,239.79,240.22,52880.0
2024-08-12 15:30:00,240.06,240.42,238.65,239.7,151644.0,240.06,240.42,238.65,239.7,151644.0
2024-08-13 09:30:00,241.37,242.84,240.01,240.45,94228.0,241.37,242.84,240.01,240.45,94228.0
2024-08-13 10:00:00,240.34,240.45,239.18,239.53,75406.0,240.34,240.45,239.18,239.53,75406.0
2024-08-13 10:30:00,239.51,241.25,238.9,241.0,64783.0,239.51,241.25,238.9,241.0,64783.0
2024-08-13 11:00:00,240.98,241.39,240.5,240.77,47735.0,240.98,241.39,240.5,240.77,47735.0
2024-08-13 11:30:00,240.75,242.64,240.61,242.03,109118.0,240.75,242.64,240.61,242.03,109118.0
2024-08-13 12:00:00,242.03,245.38,242.0,245.13,70660.0,242.03,245.38,242.0,245.13,70660.0
2024-08-13 12:30:00,245.04,245.73,244.44,245.25,89141.0,245.04,245.73,244.44,245.25,89141.0
2024-08-13 13:00:00,245.26,245.3,243.16,243.38,49682.0,245.26,245.3,243.16,243.38,49682.0
2024-08-13 13:30:00,243.38,243.57,242.71,242.89,48463.0,243.38,243.57,242.71,242.89,48463.0
2024-08-13 14:00:00,242.8,243.05,241.77,242.22,40732.0,242.8,243.05,241.77,242.22,40732.0
2024-08-13 14:30:00,242.17,242.91,241.7,242.6,48648.0,242.17,242.91,241.7,242.6,48648.0
2024-08-13 15:00:00,242.64,243.04,242.33,242.51,71373.0,242.64,243.04,242.33,242.51,71373.0
2024-08-13 15:30:00,242.56,242.75,241.12,241.95,142766.0,242.56,242.75,241.12,241.95,142766.0
2024-08-14 09:30:00,243.0,244.5,241.81,243.48,103827.0,243.0,244.5,241.81,243.48,103827.0
2024-08-14 10:00:00,243.48,244.21,242.6,243.06,50243.0,243.48,244.21,242.6,243.06,50243.0
2024-08-14 10:30:00,243.06,243.06,241.05,241.73,41930.0,243.06,243.06,241.05,241.73,41930.0
2024-08-14 11:00:00,241.77,243.24,241.65,242.81,47989.0,241.77,243.24,241.65,242.81,47989.0
2024-08-14 11:30:00,242.97,243.37,242.83,243.24,26228.0,242.97,243.37,242.83,243.24,26228.0
2024-08-14 12:00:00,243.19,243.5,241.52,241.53,43764.0,243.19,243.5,241.52,241.53,43764.0
2024-08-14 12:30:00,241.59,242.01,241.17,241.87,22272.0,241.59,242.01,241.17,241.87,22272.0
2024-08-14 13:00:00,241.77,242.35,241.52,242.2,19912.0,241.77,242.35,241.52,242.2,19912.0
2024-08-14 13:30:00,242.2,242.54,241.9,241.9,32549.0,242.2,242.54,241.9,241.9,32549.0
2024-08-14 14:00:00,241.74,242.34,241.56,242.07,20121.0,241.74,242.34,241.56,242.07,20121.0
2024-08-14 14:30:00,242.04,242.78,241.86,242.66,19681.0,242.04,242.78,241.86,242.66,19681.0
2024-08-14 15:00:00,242.66,242.73,241.45,241.45,26672.0,242.66,242.73,241.45,241.45,26672.0
2024-08-14 15:30:00,241.43,241.51,240.36,240.53,138681.0,241.43,241.51,240.36,240.53,138681.0
2024-08-15 09:30:00,250.5,256.62,250.13,253.37,424733.0,250.5,256.62,250.13,253.37,424733.0
2024-08-15 10:00:00,253.47,254.24,251.54,253.47,265680.0,253.47,254.24,251.54,253.47,265680.0
2024-08-15 10:30:00,253.56,256.0,253.56,255.74,188629.0,253.56,256.0,253.56,255.74,188629.0
2024-08-15 11:00:00,255.75,258.29,255.62,256.28,176443.0,255.75,258.29,255.62,256.28,176443.0
2024-08-15 11:30:00,256.41,257.46,255.45,256.68,85963.0,256.41,257.46,255.45,256.68,85963.0
2024-08-15 12:00:00,256.81,257.2,256.0,257.03,75287.0,256.81,257.2,256.0,257.03,75287.0
2024-08-15 12:30:00,257.02,257.56,255.03,255.77,117379.0,257.02,257.56,255.03,255.77,117379.0
2024-08-15 13:00:00,255.85,257.66,255.66,256.85,185949.0,255.85,257.66,255.66,256.85,185949.0
2024-08-15 13:30:00,257.06,257.47,256.63,257.28,42672.0,257.06,257.47,256.63,257.28,42672.0
2024-08-15 14:00:00,257.14,257.53,256.33,257.41,56942.0,257.14,257.53,256.33,257.41,56942.0
2024-08-15 14:30:00,257.42,258.25,257.08,258.23,64931.0,257.42,258.25,257.08,258.23,64931.0
2024-08-15 15:00:00,258.13,258.23,257.33,258.05,67840.0,258.13,258.23,257.33,258.05,67840.0
2024-08-15 15:30:00,258.01,258.34,255.9,256.55,200222.0,258.01,258.34,255.9,256.55,200222.0
2024-08-16 09:30:00,258.2,259.09,254.01,257.02,251868.0,258.2,259.09,254.01,257.02,251868.0
2024-08-16 10:00:00,257.16,257.91,256.66,257.46,98204.0,257.16,257.91,256.66,257.46,98204.0
2024-08-16 10:30:00,257.97,258.58,257.27,258.17,63922.0,257.97,258.58,257.27,258.17,63922.0
2024-08-16 11:00:00,258.13,258.68,257.65,257.99,44284.0,258.13,258.68,257.65,257.99,44284.0
2024-08-16 11:30:00,258.13,259.9,258.13,259.48,56222.0,258.13,259.9,258.13,259.48,56222.0
2024-08-16 12:00:00,259.37,259.89,258.85,259.32,77729.0,259.37,259.89,258.85,259.32,77729.0
2024-08-16 12:30:00,259.2,259.58,259.01,259.34,43530.0,259.2,259.58,259.01,259.34,43530.0
2024-08-16 13:00:00,259.31,259.37,258.06,258.8,64201.0,259.31,259.37,258.06,258.8,64201.0
2024-08-16 13:30:00,258.96,259.62,258.7,259.0,78233.0,258.96,259.62,258.7,259.0,78233.0
2024-08-16 14:00:00,258.91,259.36,258.45,259.0,64768.0,258.91,259.36,258.45,259.0,64768.0
2024-08-16 14:30:00,259.12,259.24,258.31,258.84,43414.0,259.12,259.24,258.31,258.84,43414.0
2024-08-16 15:00:00,258.86,258.86,257.73,257.98,45597.0,258.86,258.86,257.73,257.98,45597.0
2024-08-16 15:30:00,257.92,258.27,257.42,258.18,120439.0,257.92,258.27,257.42,258.18,120439.0
2024-08-19 09:30:00,259.6,263.0,259.6,260.25,135099.0,259.6,263.0,259.6,260.25,135099.0
2024-08-19 10:00:00,260.47,261.0,258.84,259.12,127065.0,260.47,261.0,258.84,259.12,127065.0
2024-08-19 10:30:00,259.22,260.54,259.01,260.31,61238.0,259.22,260.54,259.01,260.31,61238.0
2024-08-19 11:00:00,260.18,260.98,260.16,260.41,51394.0,260.18,260.98,260.16,260.41,51394.0
2024-08-19 11:30:00,260.55,260.89,259.75,259.79,57127.0,260.55,260.89,259.75,259.79,57127.0
2024-08-19 12:00:00,259.88,260.74,259.77,260.74,50978.0,259.88,260.74,259.77,260.74,50978.0
2024-08-19 12:30:00,260.74,261.63,260.43,261.63,34460.0,260.74,261.63,260.43,261.63,34460.0
2024-08-19 13:00:00,261.62,262.02,260.89,261.03,64988.0,261.62,262.02,260.89,261.03,64988.0
2024-08-19 13:30:00,261.15,261.47,260.73,261.15,51344.0,261.15,261.47,260.73,261.15,51344.0
2024-08-19 14:00:00,261.24,261.36,260.09,260.17,28975.0,261.24,261.36,260.09,260.17,28975.0
2024-08-19 14:30:00,260.13,260.29,259.42,259.66,55812.0,260.13,260.29,259.42,259.66,55812.0
2024-08-19 15:00:00,259.65,259.97,259.32,259.54,50000.0,259.65,259.97,259.32,259.54,50000.0
2024-08-19 15:30:00,259.72,259.78,258.42,259.03,113778.0,259.72,259.78,258.42,259.03,113778.0
2024-08-20 09:30:00,259.0,261.32,258.53,260.09,106429.0,259.0,261.32,258.53,260.09,106429.0
2024-08-20 10:00:00,260.1,260.94,258.71,260.38,144399.0,260.1,260.94,258.71,260.38,144399.0
2024-08-20 10:30:00,260.37,260.76,257.79,258.07,54873.0,260.37,260.76,257.79,258.07,54873.0
2024-08-20 11:00:00,258.03,258.58,257.51,258.02,30744.0,258.03,258.58,257.51,258.02,30744.0
2024-08-20 11:30:00,258.05,258.31,257.6,258.26,14861.0,258.05,258.31,257.6,258.26,14861.0
2024-08-20 12:00:00,258.17,258.35,257.6,257.73,20109.0,258.17,258.35,257.6,257.73,20109.0
2024-08-20 12:30:00,257.73,258.59,257.71,258.05,36118.0,257.73,258.59,257.71,258.05,36118.0
2024-08-20 13:00:00,258.01,258.05,257.31,257.91,35274.0,258.01,258.05,257.31,257.91,35274.0
2024-08-20 13:30:00,257.91,258.71,257.9,258.63,23546.0,257.91,258.71,257.9,258.63,23546.0
2024-08-20 14:00:00,258.58,260.47,258.58,260.18,58005.0,258.58,260.47,258.58,260.18,58005.0
2024-08-20 14:30:00,260.02,260.25,259.64,259.64,31156.0,260.02,260.25,259.64,259.64,31156.0
2024-08-20 15:00:00,259.7,260.37,259.59,260.37,55824.0,259.7,260.37,259.59,260.37,55824.0
2024-08-20 15:30:00,260.37,260.95,260.24,260.5,147905.0,260.37,260.95,260.24,260.5,147905.0
2024-08-21 09:30:00,265.8,268.98,263.59,268.86,200016.0,265.8,268.98,263.59,268.86,200016.0
2024-08-21 10:00:00,268.79,269.72,267.21,268.75,124297.0,268.79,269.72,267.21,268.75,124297.0
2024-08-21 10:30:00,268.82,270.55,268.0,268.37,82432.0,268.82,270.55,268.0,268.37,82432.0
2024-08-21 11:00:00,268.37,269.83,268.13,268.3,51427.0,268.37,269.83,268.13,268.3,51427.0
2024-08-21 11:30:00,268.31,268.31,266.61,267.13,73624.0,268.31,268.31,266.61,267.13,73624.0
2024-08-21 12:00:00,267.13,267.54,266.64,267.3,38681.0,267.13,267.54,266.64,267.3,38681.0
2024-08-21 12:30:00,267.42,268.0,267.34,267.86,37852.0,267.42,268.0,267.34,267.86,37852.0
2024-08-21 13:00:00,267.86,268.03,267.11,267.41,30165.0,267.86,268.03,267.11,267.41,30165.0
2024-08-21 13:30:00,267.09,267.13,265.71,265.98,29392.0,267.09,267.13,265.71,265.98,29392.0
2024-08-21 14:00:00,266.1,266.41,265.63,266.38,42363.0,266.1,266.41,265.63,266.38,42363.0
2024-08-21 14:30:00,266.4,267.4,266.38,267.13,37798.0,266.4,267.4,266.38,267.13,37798.0
2024-08-21 15:00:00,267.24,267.59,266.61,267.59,38155.0,267.24,267.59,266.61,267.59,38155.0
2024-08-21 15:30:00,267.51,267.59,265.5,265.58,152129.0,267.51,267.59,265.5,265.58,152129.0
2024-08-22 09:30:00,265.64,267.3,263.1,264.88,208590.0,265.64,267.3,263.1,264.88,208590.0
2024-08-22 10:00:00,264.91,266.63,264.03,265.23,83830.0,264.91,266.63,264.03,265.23,83830.0
2024-08-22 10:30:00,265.07,266.26,265.01,265.83,38475.0,265.07,266.26,265.01,265.83,38475.0
2024-08-22 11:00:00,265.66,265.66,264.26,264.98,40261.0,265.66,265.66,264.26,264.98,40261.0
2024-08-22 11:30:00,265.0,265.11,264.03,264.4,38061.0,265.0,265.11,264.03,264.4,38061.0
2024-08-22 12:00:00,264.35,265.3,264.34,265.3,25270.0,264.35,265.3,264.34,265.3,25270.0
2024-08-22 12:30:00,265.5,265.74,264.5,264.75,34228.0,265.5,265.74,264.5,264.75,34228.0
2024-08-22 13:00:00,264.8,265.09,264.23,264.63,33715.0,264.8,265.09,264.23,264.63,33715.0
2024-08-22 13:30:00,264.63,264.73,263.51,263.73,45365.0,264.63,264.73,263.51,263.73,45365.0
2024-08-22 14:00:00,263.73,264.37,263.43,264.12,24859.0,263.73,264.37,263.43,264.12,24859.0
2024-08-22 14:30:00,264.01,264.43,263.82,264.19,34190.0,264.01,264.43,263.82,264.19,34190.0
2024-08-22 15:00:00,264.19,264.62,263.89,263.94,43726.0,264.19,264.62,263.89,263.94,43726.0
2024-08-22 15:30:00,264.04,264.06,262.5,263.42,142364.0,264.04,264.06,262.5,263.42,142364.0
2024-08-23 09:30:00,265.11,268.21,265.05,265.91,92563.0,265.11,268.21,265.05,265.91,92563.0
2024-08-23 10:00:00,265.91,267.29,265.44,267.03,142376.0,265.91,267.29,265.44,267.03,142376.0
2024-08-23 10:30:00,267.03,267.17,264.64,266.94,99901.0,267.03,267.17,264.64,266.94,99901.0
2024-08-23 11:00:00,266.79,267.87,266.38,267.78,37668.0,266.79,267.87,266.38,267.78,37668.0
2024-08-23 11:30:00,267.7,268.96,267.51,268.17,54782.0,267.7,268.96,267.51,268.17,54782.0
2024-08-23 12:00:00,268.12,268.2,266.83,267.37,32020.0,268.12,268.2,266.83,267.37,32020.0
2024-08-23 12:30:00,267.36,267.57,266.22,267.09,30565.0,267.36,267.57,266.22,267.09,30565.0
2024-08-23 13:00:00,266.96,267.2,266.33,266.9,37103.0,266.96,267.2,266.33,266.9,37103.0
2024-08-23 13:30:00,266.86,268.07,266.75,267.41,33404.0,266.86,268.07,266.75,267.41,33404.0
2024-08-23 14:00:00,267.38,267.46,266.63,267.04,27316.0,267.38,267.46,266.63,267.04,27316.0
2024-08-23 14:30:00,266.9,267.12,266.62,266.8,30836.0,266.9,267.12,266.62,266.8,30836.0
2024-08-23 15:00:00,266.94,267.65,266.78,267.5,29537.0,266.94,267.65,266.78,267.5,29537.0
2024-08-23 15:30:00,267.69,268.66,267.21,268.45,131256.0,267.69,268.66,267.21,268.45,131256.0
2024-08-26 09:30:00,272.15,273.73,269.26,272.82,221815.0,272.15,273.73,269.26,272.82,221815.0
2024-08-26 10:00:00,272.81,274.4,272.5,273.6,151562.0,272.81,274.4,272.5,273.6,151562.0
2024-08-26 10:30:00,273.61,274.09,272.17,273.7,102492.0,273.61,274.09,272.17,273.7,102492.0
2024-08-26 11:00:00,273.78,273.91,271.36,272.32,107959.0,273.78,273.91,271.36,272.32,107959.0
2024-08-26 11:30:00,272.2,272.59,271.11,271.94,65963.0,272.2,272.59,271.11,271.94,65963.0
2024-08-26 12:00:00,271.93,274.15,271.6,274.15,57295.0,271.93,274.15,271.6,274.15,57295.0
2024-08-26 12:30:00,274.0,275.04,273.69,274.28,75731.0,274.0,275.04,273.69,274.28,75731.0
2024-08-26 13:00:00,274.23,274.58,273.69,273.97,55292.0,274.23,274.58,273.69,273.97,55292.0
2024-08-26 13:30:00,274.02,274.45,272.6,272.63,67143.0,274.02,274.45,272.6,272.63,67143.0
2024-08-26 14:00:00,272.73,272.8,271.26,272.2,85662.0,272.73,272.8,271.26,272.2,85662.0
2024-08-26 14:30:00,272.19,272.53,271.69,272.21,50385.0,272.19,272.53,271.69,272.21,50385.0
2024-08-26 15:00:00,272.21,273.28,272.09,273.0,81144.0,272.21,273.28,272.09,273.0,81144.0
2024-08-26 15:30:00,272.89,273.41,271.41,271.63,253641.0,272.89,273.41,271.41,271.63,253641.0
2024-08-27 09:30:00,270.79,272.33,268.62,268.76,143049.0,270.79,272.33,268.62,268.76,143049.0
2024-08-27 10:00:00,268.9,270.8,268.25,270.61,92032.0,268.9,270.8,268.25,270.61,92032.0
2024-08-27 10:30:00,270.81,272.08,269.91,271.83,99183.0,270.81,272.08,269.91,271.83,99183.0
2024-08-27 11:00:00,271.83,271.93,270.78,270.97,58373.0,271.83,271.93,270.78,270.97,58373.0
2024-08-27 11:30:00,270.82,271.05,270.0,270.11,54203.0,270.82,271.05,270.0,270.11,54203.0
2024-08-27 12:00:00,270.06,270.35,269.7,269.98,44753.0,270.06,270.35,269.7,269.98,44753.0
2024-08-27 12:30:00,269.98,271.86,269.78,271.49,98164.0,269.98,271.86,269.78,271.49,98164.0
2024-08-27 13:00:00,271.38,271.61,270.14,270.66,37514.0,271.38,271.61,270.14,270.66,37514.0
2024-08-27 13:30:00,270.98,270.98,269.88,270.16,34751.0,270.98,270.98,269.88,270.16,34751.0
2024-08-27 14:00:00,270.13,270.14,268.86,268.86,50416.0,270.13,270.14,268.86,268.86,50416.0
2024-08-27 14:30:00,268.86,269.99,268.63,269.87,57772.0,268.86,269.99,268.63,269.87,57772.0
2024-08-27 15:00:00,269.8,270.9,269.5,270.9,49402.0,269.8,270.9,269.5,270.9,49402.0
2024-08-27 15:30:00,270.79,271.6,270.47,271.22,182475.0,270.79,271.6,270.47,271.22,182475.0
2024-08-28 09:30:00,267.01,267.83,263.17,264.97,262462.0,267.01,267.83,263.17,264.97,262462.0
2024-08-28 10:00:00,265.05,265.43,264.14,264.67,105558.0,265.05,265.43,264.14,264.67,105558.0
2024-08-28 10:30:00,264.75,265.15,262.57,262.75,82354.0,264.75,265.15,262.57,262.75,82354.0
2024-08-28 11:00:00,262.58,262.58,258.8,259.6,130751.0,262.58,262.58,258.8,259.6,130751.0
2024-08-28 11:30:00,259.69,261.08,259.2,259.25,103927.0,259.69,261.08,259.2,259.25,103927.0
2024-08-28 12:00:00,259.36,259.69,255.66,256.08,265806.0,259.36,259.69,255.66,256.08,265806.0
2024-08-28 12:30:00,256.15,259.41,255.29,259.05,149900.0,256.15,259.41,255.29,259.05,149900.0
2024-08-28 13:00:00,259.05,260.53,258.14,258.54,105991.0,259.05,260.53,258.14,258.54,105991.0
2024-08-28 13:30:00,258.49,259.64,258.15,258.17,56097.0,258.49,259.64,258.15,258.17,56097.0
2024-08-28 14:00:00,258.36,259.43,257.74,258.56,43410.0,258.36,259.43,257.74,258.56,43410.0
2024-08-28 14:30:00,258.63,260.62,258.52,260.62,50616.0,258.63,260.62,258.52,260.62,50616.0
2024-08-28 15:00:00,260.25,260.92,259.76,260.53,47992.0,260.25,260.92,259.76,260.53,47992.0
2024-08-28 15:30:00,260.53,260.7,258.38,258.72,230800.0,260.53,260.7,258.38,258.72,230800.0
2024-08-29 09:30:00,261.86,263.35,258.28,259.7,181115.0,261.86,263.35,258.28,259.7,181115.0
2024-08-29 10:00:00,259.7,261.92,259.7,261.92,120324.0,259.7,261.92,259.7,261.92,120324.0
2024-08-29 10:30:00,261.82,262.4,260.59,260.7,139879.0,261.82,262.4,260.59,260.7,139879.0
2024-08-29 11:00:00,260.69,261.88,260.69,260.83,84772.0,260.69,261.88,260.69,260.83,84772.0
2024-08-29 11:30:00,260.84,261.36,260.13,260.42,82252.0,260.84,261.36,260.13,260.42,82252.0
2024-08-29 12:00:00,260.35,261.75,260.2,261.45,114952.0,260.35,261.75,260.2,261.45,114952.0
2024-08-29 12:30:00,261.53,261.99,261.2,261.58,79365.0,261.53,261.99,261.2,261.58,79365.0
2024-08-29 13:00:00,261.5,261.68,260.91,261.27,53057.0,261.5,261.68,260.91,261.27,53057.0
2024-08-29 13:30:00,261.25,262.2,260.72,262.0,134598.0,261.25,262.2,260.72,262.0,134598.0
2024-08-29 14:00:00,262.06,262.14,259.8,260.17,125436.0,262.06,262.14,259.8,260.17,125436.0
2024-08-29 14:30:00,260.1,261.01,259.35,260.0,109822.0,260.1,261.01,259.35,260.0,109822.0
2024-08-29 15:00:00,260.0,260.51,259.19,260.25,131645.0,260.0,260.51,259.19,260.25,131645.0
2024-08-29 15:30:00,260.43,260.47,258.39,259.06,425753.0,260.43,260.47,258.39,259.06,425753.0
2024-08-30 09:30:00,269.06,270.0,249.1,257.85,1725530.0,269.06,270.0,249.1,257.85,1725530.0
2024-08-30 10:00:00,257.78,262.72,256.66,258.25,599789.0,257.78,262.72,256.66,258.25,599789.0
2024-08-30 10:30:00,258.25,259.64,254.23,254.91,312556.0,258.25,259.64,254.23,254.91,312556.0
2024-08-30 11:00:00,254.84,258.49,253.29,257.82,272778.0,254.84,258.49,253.29,257.82,272778.0
2024-08-30 11:30:00,257.82,262.0,257.39,261.66,258314.0,257.82,262.0,257.39,261.66,258314.0
2024-08-30 12:00:00,261.72,263.57,259.02,259.2,247053.0,261.72,263.57,259.02,259.2,247053.0
2024-08-30 12:30:00,259.33,259.97,255.54,255.73,191976.0,259.33,259.97,255.54,255.73,191976.0
2024-08-30 13:00:00,255.98,257.63,255.8,257.25,117888.0,255.98,257.63,255.8,257.25,117888.0
2024-08-30 13:30:00,257.17,257.65,256.23,257.14,90529.0,257.17,257.65,256.23,257.14,90529.0
2024-08-30 14:00:00,257.39,257.63,256.35,256.99,75064.0,257.39,257.63,256.35,256.99,75064.0
2024-08-30 14:30:00,256.99,258.88,256.48,258.62,128531.0,256.99,258.88,256.48,258.62,128531.0
2024-08-30 15:00:00,258.79,259.04,257.84,258.72,92101.0,258.79,259.04,257.84,258.72,92101.0
2024-08-30 15:30:00,258.84,260.08,256.47,259.55,490256.0,258.84,260.08,256.47,259.55,490256.0
2024-09-03 09:30:00,258.26,260.45,251.75,252.98,241478.0,258.26,260.45,251.75,252.98,241478.0
2024-09-03 10:00:00,253.0,255.3,252.0,254.61,106948.0,253.0,255.3,252.0,254.61,106948.0
2024-09-03 10:30:00,254.61,255.86,254.03,254.97,110431.0,254.61,255.86,254.03,254.97,110431.0
2024-09-03 11:00:00,255.03,256.31,254.53,255.58,57073.0,255.03,256.31,254.53,255.58,57073.0
2024-09-03 11:30:00,255.58,256.82,254.76,255.61,76460.0,255.58,256.82,254.76,255.61,76460.0
2024-09-03 12:00:00,255.78,258.7,255.69,258.63,86318.0,255.78,258.7,255.69,258.63,86318.0
2024-09-03 12:30:00,258.5,259.0,257.74,258.76,59068.0,258.5,259.0,257.74,258.76,59068.0
2024-09-03 13:00:00,258.75,261.41,258.53,261.03,139176.0,258.75,261.41,258.53,261.03,139176.0
2024-09-03 13:30:00,261.01,261.63,259.93,261.27,114835.0,261.01,261.63,259.93,261.27,114835.0
2024-09-03 14:00:00,261.19,261.48,260.26,261.0,87654.0,261.19,261.48,260.26,261.0,87654.0
2024-09-03 14:30:00,261.14,261.77,258.78,259.27,182952.0,261.14,261.77,258.78,259.27,182952.0
2024-09-03 15:00:00,259.44,259.82,258.96,259.29,121908.0,259.44,259.82,258.96,259.29,121908.0
2024-09-03 15:30:00,259.29,259.5,256.53,258.22,278051.0,259.29,259.5,256.53,258.22,278051.0
2024-09-04 09:30:00,254.24,257.49,254.24,255.31,121644.0,254.24,257.49,254.24,255.31,121644.0
2024-09-04 10:00:00,255.21,255.47,253.0,254.23,115498.0,255.21,255.47,253.0,254.23,115498.0
2024-09-04 10:30:00,254.23,256.24,254.05,255.58,71788.0,254.23,256.24,254.05,255.58,71788.0
2024-09-04 11:00:00,255.58,256.06,251.76,251.95,76819.0,255.58,256.06,251.76,251.95,76819.0
2024-09-04 11:30:00,251.97,254.86,251.96,254.22,108840.0,251.97,254.86,251.96,254.22,108840.0
2024-09-04 12:00:00,254.22,255.67,253.69,255.67,52854.0,254.22,255.67,253.69,255.67,52854.0
2024-09-04 12:30:00,255.6,256.17,254.86,255.95,89968.0,255.6,256.17,254.86,255.95,89968.0
2024-09-04 13:00:00,255.89,256.45,255.17,255.95,97703.0,255.89,256.45,255.17,255.95,97703.0
2024-09-04 13:30:00,255.96,257.1,255.7,256.3,61124.0,255.96,257.1,255.7,256.3,61124.0
2024-09-04 14:00:00,256.3,257.14,255.51,255.88,141818.0,256.3,257.14,255.51,255.88,141818.0
2024-09-04 14:30:00,255.8,255.98,255.09,255.44,40870.0,255.8,255.98,255.09,255.44,40870.0
2024-09-04 15:00:00,255.4,255.85,254.21,255.14,99839.0,255.4,255.85,254.21,255.14,99839.0
2024-09-04 15:30:00,255.15,256.49,255.1,255.52,264607.0,255.15,256.49,255.1,255.52,264607.0
2024-09-05 09:30:00,255.84,256.26,252.5,255.34,109257.0,255.84,256.26,252.5,255.34,109257.0
2024-09-05 10:00:00,255.71,257.7,255.65,257.38,85397.0,255.71,257.7,255.65,257.38,85397.0
2024-09-05 10:30:00,257.58,257.77,254.95,255.53,93881.0,257.58,257.77,254.95,255.53,93881.0
2024-09-05 11:00:00,255.6,255.95,254.09,254.6,77136.0,255.6,255.95,254.09,254.6,77136.0
2024-09-05 11:30:00,254.66,256.27,254.5,256.21,179160.0,254.66,256.27,254.5,256.21,179160.0
2024-09-05 12:00:00,256.07,256.48,255.48,255.82,24070.0,256.07,256.48,255.48,255.82,24070.0
2024-09-05 12:30:00,255.92,256.62,255.71,256.53,34506.0,255.92,256.62,255.71,256.53,34506.0
2024-09-05 13:00:00,256.5,256.89,256.05,256.22,24355.0,256.5,256.89,256.05,256.22,24355.0
2024-09-05 13:30:00,256.26,256.62,255.8,256.4,24685.0,256.26,256.62,255.8,256.4,24685.0
2024-09-05 14:00:00,256.5,256.55,255.1,255.3,33163.0,256.5,256.55,255.1,255.3,33163.0
2024-09-05 14:30:00,255.3,255.61,254.95,255.08,30807.0,255.3,255.61,254.95,255.08,30807.0
2024-09-05 15:00:00,255.17,255.31,253.28,253.97,58850.0,255.17,255.31,253.28,253.97,58850.0
2024-09-05 15:30:00,254.06,254.38,253.21,253.7,143192.0,254.06,254.38,253.21,253.7,143192.0
2024-09-06 09:30:00,262.13,265.9,256.0,256.41,267793.0,262.13,265.9,256.0,256.41,267793.0
2024-09-06 10:00:00,256.25,257.1,254.71,255.14,140108.0,256.25,257.1,254.71,255.14,140108.0
2024-09-06 10:30:00,255.29,255.51,251.93,252.04,101660.0,255.29,255.51,251.93,252.04,101660.0
2024-09-06 11:00:00,252.23,254.1,251.48,251.91,74944.0,252.23,254.1,251.48,251.91,74944.0
2024-09-06 11:30:00,251.92,252.17,250.65,251.53,98600.0,251.92,252.17,250.65,251.53,98600.0
2024-09-06 12:00:00,251.52,252.64,251.49,252.44,42157.0,251.52,252.64,251.49,252.44,42157.0
2024-09-06 12:30:00,252.45,252.94,252.05,252.43,61311.0,252.45,252.94,252.05,252.43,61311.0
2024-09-06 13:00:00,252.4,254.19,252.35,253.88,47851.0,252.4,254.19,252.35,253.88,47851.0
2024-09-06 13:30:00,253.94,254.54,253.73,254.18,44757.0,253.94,254.54,253.73,254.18,44757.0
2024-09-06 14:00:00,254.17,254.42,253.62,254.07,68463.0,254.17,254.42,253.62,254.07,68463.0
2024-09-06 14:30:00,254.07,254.58,253.95,254.39,43679.0,254.07,254.58,253.95,254.39,43679.0
2024-09-06 15:00:00,254.39,254.94,253.93,254.61,60966.0,254.39,254.94,253.93,254.61,60966.0
2024-09-06 15:30:00,254.61,254.61,253.34,253.88,254455.0,254.61,254.61,253.34,253.88,254455.0
2024-09-09 09:30:00,253.89,257.79,252.6,257.41,105349.0,253.89,257.79,252.6,257.41,105349.0
2024-09-09 10:00:00,257.52,258.18,255.78,256.13,60727.0,257.52,258.18,255.78,256.13,60727.0
2024-09-09 10:30:00,255.99,255.99,254.15,254.41,47624.0,255.99,255.99,254.15,254.41,47624.0
2024-09-09 11:00:00,254.51,256.0,254.38,256.0,57006.0,254.51,256.0,254.38,256.0,57006.0
2024-09-09 11:30:00,256.0,256.59,255.63,255.88,38906.0,256.0,256.59,255.63,255.88,38906.0
2024-09-09 12:00:00,255.8,256.13,255.14,255.35,24788.0,255.8,256.13,255.14,255.35,24788.0
2024-09-09 12:30:00,255.28,255.28,253.95,254.33,38600.0,255.28,255.28,253.95,254.33,38600.0
2024-09-09 13:00:00,254.26,254.5,252.3,252.61,22790.0,254.26,254.5,252.3,252.61,22790.0
2024-09-09 13:30:00,252.55,252.81,251.43,251.43,40038.0,252.55,252.81,251.43,251.43,40038.0
2024-09-09 14:00:00,251.34,251.64,250.25,250.45,34259.0,251.34,251.64,250.25,250.45,34259.0
2024-09-09 14:30:00,250.45,250.51,248.19,248.45,110730.0,250.45,250.51,248.19,248.45,110730.0
2024-09-09 15:00:00,248.53,248.53,247.1,247.93,73144.0,248.53,248.53,247.1,247.93,73144.0
2024-09-09 15:30:00,247.81,248.81,247.25,248.66,216867.0,247.81,248.81,247.25,248.66,216867.0
2024-09-10 09:30:00,249.0,249.38,246.38,246.96,104531.0,249.0,249.38,246.38,246.96,104531.0
2024-09-10 10:00:00,247.09,247.14,244.88,246.36,97086.0,247.09,247.14,244.88,246.36,97086.0
2024-09-10 10:30:00,246.23,246.76,245.67,246.28,40376.0,246.23,246.76,245.67,246.28,40376.0
2024-09-10 11:00:00,246.09,247.3,246.09,246.75,41641.0,246.09,247.3,246.09,246.75,41641.0
2024-09-10 11:30:00,246.85,247.04,245.8,245.8,38725.0,246.85,247.04,245.8,245.8,38725.0
2024-09-10 12:00:00,245.78,246.02,245.5,245.57,33847.0,245.78,246.02,245.5,245.57,33847.0
2024-09-10 12:30:00,245.82,246.59,245.66,246.21,32715.0,245.82,246.59,245.66,246.21,32715.0
2024-09-10 13:00:00,246.31,247.25,245.79,245.88,42588.0,246.31,247.25,245.79,245.88,42588.0
2024-09-10 13:30:00,245.88,246.16,245.65,245.97,38459.0,245.88,246.16,245.65,245.97,38459.0
2024-09-10 14:00:00,246.05,246.92,246.02,246.72,37197.0,246.05,246.92,246.02,246.72,37197.0
2024-09-10 14:30:00,246.69,246.72,246.02,246.29,41011.0,246.69,246.72,246.02,246.29,41011.0
2024-09-10 15:00:00,246.23,246.84,245.87,246.77,35730.0,246.23,246.84,245.87,246.77,35730.0
2024-09-10 15:30:00,246.74,247.48,246.32,247.16,109021.0,246.74,247.48,246.32,247.16,109021.0
2024-09-11 09:30:00,248.05,248.87,246.5,247.53,105487.0,248.05,248.87,246.5,247.53,105487.0
2024-09-11 10:00:00,247.33,247.75,245.04,245.59,80534.0,247.33,247.75,245.04,245.59,80534.0
2024-09-11 10:30:00,245.5,245.87,243.36,244.39,81671.0,245.5,245.87,243.36,244.39,81671.0
2024-09-11 11:00:00,244.33,247.33,244.17,247.18,63718.0,244.33,247.33,244.17,247.18,63718.0
2024-09-11 11:30:00,247.11,249.02,246.85,248.38,67475.0,247.11,249.02,246.85,248.38,67475.0
2024-09-11 12:00:00,248.4,249.49,248.22,249.36,46504.0,248.4,249.49,248.22,249.36,46504.0
2024-09-11 12:30:00,249.49,250.1,248.94,249.97,30125.0,249.49,250.1,248.94,249.97,30125.0
2024-09-11 13:00:00,250.15,252.4,250.1,251.93,64745.0,250.15,252.4,250.1,251.93,64745.0
2024-09-11 13:30:00,251.74,252.39,251.14,251.35,54011.0,251.74,252.39,251.14,251.35,54011.0
2024-09-11 14:00:00,251.42,252.42,251.27,252.12,31312.0,251.42,252.42,251.27,252.12,31312.0
2024-09-11 14:30:00,252.32,253.29,252.09,252.34,47359.0,252.32,253.29,252.09,252.34,47359.0
2024-09-11 15:00:00,252.3,253.53,252.0,253.48,45835.0,252.3,253.53,252.0,253.48,45835.0
2024-09-11 15:30:00,253.44,255.69,253.11,255.19,194788.0,253.44,255.69,253.11,255.19,194788.0
2024-09-12 09:30:00,254.02,258.79,253.97,255.42,94152.0,254.02,258.79,253.97,255.42,94152.0
2024-09-12 10:00:00,255.45,258.42,255.31,257.75,98480.0,255.45,258.42,255.31,257.75,98480.0
2024-09-12 10:30:00,257.77,258.0,257.0,257.5,41881.0,257.77,258.0,257.0,257.5,41881.0
2024-09-12 11:00:00,257.48,258.55,257.38,257.97,33455.0,257.48,258.55,257.38,257.97,33455.0
2024-09-12 11:30:00,258.03,258.03,256.59,257.05,44819.0,258.03,258.03,256.59,257.05,44819.0
2024-09-12 12:00:00,257.1,257.71,257.02,257.7,19996.0,257.1,257.71,257.02,257.7,19996.0
2024-09-12 12:30:00,257.57,257.78,257.16,257.75,45577.0,257.57,257.78,257.16,257.75,45577.0
2024-09-12 13:00:00,257.7,258.42,257.51,258.42,46044.0,257.7,258.42,257.51,258.42,46044.0
2024-09-12 13:30:00,258.39,260.17,258.33,259.58,64328.0,258.39,260.17,258.33,259.58,64328.0
2024-09-12 14:00:00,259.57,259.57,258.58,258.97,23562.0,259.57,259.57,258.58,258.97,23562.0
2024-09-12 14:30:00,259.06,259.88,258.59,259.21,35059.0,259.06,259.88,258.59,259.21,35059.0
2024-09-12 15:00:00,259.06,260.15,259.03,260.0,42700.0,259.06,260.15,259.03,260.0,42700.0
2024-09-12 15:30:00,260.0,260.39,259.79,260.1,172173.0,260.0,260.39,259.79,260.1,172173.0
2024-09-13 09:30:00,261.01,266.47,260.91,266.37,193999.0,261.01,266.47,260.91,266.37,193999.0
2024-09-13 10:00:00,266.76,267.94,265.21,267.48,72732.0,266.76,267.94,265.21,267.48,72732.0
2024-09-13 10:30:00,267.4,268.07,266.56,267.57,68624.0,267.4,268.07,266.56,267.57,68624.0
2024-09-13 11:00:00,267.48,267.54,265.54,266.19,43213.0,267.48,267.54,265.54,266.19,43213.0
2024-09-13 11:30:00,266.1,266.7,266.01,266.34,26971.0,266.1,266.7,266.01,266.34,26971.0
2024-09-13 12:00:00,266.48,266.78,265.93,265.96,30181.0,266.48,266.78,265.93,265.96,30181.0
2024-09-13 12:30:00,266.07,266.69,265.91,266.61,34725.0,266.07,266.69,265.91,266.61,34725.0
2024-09-13 13:00:00,266.61,267.88,266.59,267.8,49067.0,266.61,267.88,266.59,267.8,49067.0
2024-09-13 13:30:00,267.76,268.78,267.48,268.47,49896.0,267.76,268.78,267.48,268.47,49896.0
2024-09-13 14:00:00,268.5,268.7,266.8,266.8,32946.0,268.5,268.7,266.8,266.8,32946.0
2024-09-13 14:30:00,266.8,267.46,266.68,267.36,39406.0,266.8,267.46,266.68,267.36,39406.0
2024-09-13 15:00:00,267.36,267.7,266.84,267.68,38677.0,267.36,267.7,266.84,267.68,38677.0
2024-09-13 15:30:00,267.72,267.94,266.66,266.7,115366.0,267.72,267.94,266.66,266.7,115366.0
2024-09-16 09:30:00,266.99,267.45,264.29,265.02,83198.0,266.99,267.45,264.29,265.02,83198.0
2024-09-16 10:00:00,265.04,265.04,261.6,261.99,82428.0,265.04,265.04,261.6,261.99,82428.0
2024-09-16 10:30:00,262.0,262.0,260.26,261.18,59465.0,262.0,262.0,260.26,261.18,59465.0
2024-09-16 11:00:00,261.02,262.68,260.91,262.28,42629.0,261.02,262.68,260.91,262.28,42629.0
2024-09-16 11:30:00,262.35,262.78,261.18,261.62,60353.0,262.35,262.78,261.18,261.62,60353.0
2024-09-16 12:00:00,261.63,263.47,261.2,263.15,56689.0,261.63,263.47,261.2,263.15,56689.0
2024-09-16 12:30:00,263.44,263.77,262.89,263.77,44134.0,263.44,263.77,262.89,263.77,44134.0
2024-09-16 13:00:00,263.8,263.82,262.25,262.85,33758.0,263.8,263.82,262.25,262.85,33758.0
2024-09-16 13:30:00,262.79,264.27,262.57,264.06,31722.0,262.79,264.27,262.57,264.06,31722.0
2024-09-16 14:00:00,263.95,265.16,263.74,265.04,38369.0,263.95,265.16,263.74,265.04,38369.0
2024-09-16 14:30:00,264.97,265.49,264.51,264.69,49437.0,264.97,265.49,264.51,264.69,49437.0
2024-09-16 15:00:00,264.85,266.01,264.85,265.84,62102.0,264.85,266.01,264.85,265.84,62102.0
2024-09-16 15:30:00,265.92,265.93,264.7,265.14,132244.0,265.92,265.93,264.7,265.14,132244.0
2024-09-17 09:30:00,266.9,268.25,264.64,264.71,80829.0,266.9,268.25,264.64,264.71,80829.0
2024-09-17 10:00:00,264.8,267.98,264.64,267.28,61232.0,264.8,267.98,264.64,267.28,61232.0
2024-09-17 10:30:00,267.31,269.4,267.22,267.86,51705.0,267.31,269.4,267.22,267.86,51705.0
2024-09-17 11:00:00,267.84,268.02,265.62,267.39,37394.0,267.84,268.02,265.62,267.39,37394.0
2024-09-17 11:30:00,267.41,268.25,267.29,268.15,65692.0,267.41,268.25,267.29,268.15,65692.0
2024-09-17 12:00:00,267.95,268.21,265.24,266.8,54191.0,267.95,268.21,265.24,266.8,54191.0
2024-09-17 12:30:00,266.56,266.89,265.94,266.79,38142.0,266.56,266.89,265.94,266.79,38142.0
2024-09-17 13:00:00,266.72,268.61,266.44,268.61,43890.0,266.72,268.61,266.44,268.61,43890.0
2024-09-17 13:30:00,268.35,268.38,266.35,266.98,31224.0,268.35,268.38,266.35,266.98,31224.0
2024-09-17 14:00:00,267.06,267.9,266.74,267.8,57155.0,267.06,267.9,266.74,267.8,57155.0
2024-09-17 14:30:00,267.64,268.39,267.29,268.04,28749.0,267.64,268.39,267.29,268.04,28749.0
2024-09-17 15:00:00,268.04,269.12,267.77,269.02,53052.0,268.04,269.12,267.77,269.02,53052.0
2024-09-17 15:30:00,269.01,270.44,268.08,268.39,252324.0,269.01,270.44,268.08,268.39,252324.0
2024-09-18 09:30:00,269.58,270.55,268.22,269.06,93854.0,269.58,270.55,268.22,269.06,93854.0
2024-09-18 10:00:00,269.06,270.04,268.0,270.0,77290.0,269.06,270.04,268.0,270.0,77290.0
2024-09-18 10:30:00,270.05,270.16,268.82,269.3,38542.0,270.05,270.16,268.82,269.3,38542.0
2024-09-18 11:00:00,269.21,269.56,268.44,268.72,41594.0,269.21,269.56,268.44,268.72,41594.0
2024-09-18 11:30:00,268.58,268.64,266.55,268.2,52443.0,268.58,268.64,266.55,268.2,52443.0
2024-09-18 12:00:00,268.14,269.44,267.69,269.39,42707.0,268.14,269.44,267.69,269.39,42707.0
2024-09-18 12:30:00,269.3,270.68,269.17,270.44,33310.0,269.3,270.68,269.17,270.44,33310.0
2024-09-18 13:00:00,270.44,270.6,269.32,269.72,62543.0,270.44,270.6,269.32,269.72,62543.0
2024-09-18 13:30:00,269.85,270.34,269.28,269.49,22687.0,269.85,270.34,269.28,269.49,22687.0
2024-09-18 14:00:00,269.42,274.07,269.22,272.7,133928.0,269.42,274.07,269.22,272.7,133928.0
2024-09-18 14:30:00,272.62,274.64,272.17,272.71,128665.0,272.62,274.64,272.17,272.71,128665.0
2024-09-18 15:00:00,272.42,273.27,270.99,271.96,91406.0,272.42,273.27,270.99,271.96,91406.0
2024-09-18 15:30:00,272.22,272.82,269.75,270.3,181426.0,272.22,272.82,269.75,270.3,181426.0
2024-09-19 09:30:00,275.98,281.18,275.98,277.98,227545.0,275.98,281.18,275.98,277.98,227545.0
2024-09-19 10:00:00,277.98,278.0,273.83,274.46,95703.0,277.98,278.0,273.83,274.46,95703.0
2024-09-19 10:30:00,274.27,275.18,272.39,274.25,102196.0,274.27,275.18,272.39,274.25,102196.0
2024-09-19 11:00:00,274.12,275.68,273.51,275.27,50147.0,274.12,275.68,273.51,275.27,50147.0
2024-09-19 11:30:00,275.37,276.23,273.41,274.07,59790.0,275.37,276.23,273.41,274.07,59790.0
2024-09-19 12:00:00,274.06,275.18,273.65,274.64,33585.0,274.06,275.18,273.65,274.64,33585.0
2024-09-19 12:30:00,274.4,274.72,273.04,273.38,27513.0,274.4,274.72,273.04,273.38,27513.0
2024-09-19 13:00:00,273.38,274.59,273.37,273.94,39394.0,273.38,274.59,273.37,273.94,39394.0
2024-09-19 13:30:00,273.97,275.5,273.9,275.03,63253.0,273.97,275.5,273.9,275.03,63253.0
2024-09-19 14:00:00,274.73,274.9,271.47,271.84,49772.0,274.73,274.9,271.47,271.84,49772.0
2024-09-19 14:30:00,271.81,271.92,270.04,271.71,143754.0,271.81,271.92,270.04,271.71,143754.0
2024-09-19 15:00:00,271.71,271.89,269.44,270.6,58118.0,271.71,271.89,269.44,270.6,58118.0
2024-09-19 15:30:00,270.4,271.49,269.76,270.76,189851.0,270.4,271.49,269.76,270.76,189851.0
2024-09-20 09:30:00,270.07,270.76,262.17,263.08,342472.0,270.07,270.76,262.17,263.08,342472.0
2024-09-20 10:00:00,263.0,264.59,262.56,264.22,177542.0,263.0,264.59,262.56,264.22,177542.0
2024-09-20 10:30:00,264.27,264.8,262.6,263.28,52669.0,264.27,264.8,262.6,263.28,52669.0
2024-09-20 11:00:00,263.1,263.82,262.63,263.67,47442.0,263.1,263.82,262.63,263.67,47442.0
2024-09-20 11:30:00,263.51,264.68,263.29,264.47,34612.0,263.51,264.68,263.29,264.47,34612.0
2024-09-20 12:00:00,264.45,264.6,263.23,264.07,26592.0,264.45,264.6,263.23,264.07,26592.0
2024-09-20 12:30:00,263.96,264.42,263.28,263.4,55202.0,263.96,264.42,263.28,263.4,55202.0
2024-09-20 13:00:00,263.47,263.67,262.91,263.25,26985.0,263.47,263.67,262.91,263.25,26985.0
2024-09-20 13:30:00,263.34,263.4,262.18,262.46,30210.0,263.34,263.4,262.18,262.46,30210.0
2024-09-20 14:00:00,262.45,263.7,261.86,263.28,82761.0,262.45,263.7,261.86,263.28,82761.0
2024-09-20 14:30:00,263.21,263.25,262.0,262.22,46172.0,263.21,263.25,262.0,262.22,46172.0
2024-09-20 15:00:00,262.06,262.11,261.05,261.88,53798.0,262.06,262.11,261.05,261.88,53798.0
2024-09-20 15:30:00,261.81,264.39,261.64,262.58,260522.0,261.81,264.39,261.64,262.58,260522.0
2024-09-23 09:30:00,263.0,263.55,260.63,262.28,127142.0,263.0,263.55,260.63,262.28,127142.0
2024-09-23 10:00:00,262.41,262.45,261.11,261.19,61501.0,262.41,262.45,261.11,261.19,61501.0
2024-09-23 10:30:00,261.18,262.52,261.0,262.51,62225.0,261.18,262.52,261.0,262.51,62225.0
2024-09-23 11:00:00,262.38,262.39,260.7,261.01,51951.0,262.38,262.39,260.7,261.01,51951.0
2024-09-23 11:30:00,260.95,261.5,260.27,261.2,38403.0,260.95,261.5,260.27,261.2,38403.0
2024-09-23 12:00:00,261.2,261.91,260.99,261.71,24421.0,261.2,261.91,260.99,261.71,24421.0
2024-09-23 12:30:00,261.68,263.13,261.57,263.06,25232.0,261.68,263.13,261.57,263.06,25232.0
2024-09-23 13:00:00,263.06,263.75,262.85,263.62,27023.0,263.06,263.75,262.85,263.62,27023.0
2024-09-23 13:30:00,263.62,264.11,263.08,263.16,19897.0,263.62,264.11,263.08,263.16,19897.0
2024-09-23 14:00:00,263.14,263.25,261.6,261.93,28668.0,263.14,263.25,261.6,261.93,28668.0
2024-09-23 14:30:00,261.74,262.16,261.64,261.96,35468.0,261.74,262.16,261.64,261.96,35468.0
2024-09-23 15:00:00,261.96,261.96,261.3,261.37,37895.0,261.96,261.96,261.3,261.37,37895.0
2024-09-23 15:30:00,261.34,261.44,259.53,259.8,172912.0,261.34,261.44,259.53,259.8,172912.0
2024-09-24 09:30:00,266.69,271.76,266.42,270.85,375977.0,266.69,271.76,266.42,270.85,375977.0
2024-09-24 10:00:00,270.9,271.0,266.81,267.17,126475.0,270.9,271.0,266.81,267.17,126475.0
2024-09-24 10:30:00,267.17,268.05,266.86,267.72,89393.0,267.17,268.05,266.86,267.72,89393.0
2024-09-24 11:00:00,267.78,269.06,267.69,267.78,43877.0,267.78,269.06,267.69,267.78,43877.0
2024-09-24 11:30:00,267.99,267.99,266.02,266.65,50692.0,267.99,267.99,266.02,266.65,50692.0
2024-09-24 12:00:00,266.84,267.66,266.34,266.6,34669.0,266.84,267.66,266.34,266.6,34669.0
2024-09-24 12:30:00,266.59,266.59,263.54,264.22,81044.0,266.59,266.59,263.54,264.22,81044.0
2024-09-24 13:00:00,264.23,265.39,264.1,264.94,33221.0,264.23,265.39,264.1,264.94,33221.0
2024-09-24 13:30:00,265.06,265.43,264.62,265.17,18532.0,265.06,265.43,264.62,265.17,18532.0
2024-09-24 14:00:00,265.0,265.18,264.17,264.44,27914.0,265.0,265.18,264.17,264.44,27914.0
2024-09-24 14:30:00,264.42,264.43,263.66,264.25,29112.0,264.42,264.43,263.66,264.25,29112.0
2024-09-24 15:00:00,264.12,264.12,263.33,263.69,35329.0,264.12,264.12,263.33,263.69,35329.0
2024-09-24 15:30:00,263.69,263.98,262.78,263.59,98811.0,263.69,263.98,262.78,263.59,98811.0
2024-09-25 09:30:00,263.0,263.68,261.73,262.91,92224.0,263.0,263.68,261.73,262.91,92224.0
2024-09-25 10:00:00,262.93,264.03,261.87,262.07,40402.0,262.93,264.03,261.87,262.07,40402.0
2024-09-25 10:30:00,262.11,262.17,260.34,260.41,35990.0,262.11,262.17,260.34,260.41,35990.0
2024-09-25 11:00:00,260.41,261.56,260.08,261.1,54362.0,260.41,261.56,260.08,261.1,54362.0
2024-09-25 11:30:00,261.0,261.45,259.66,260.1,50585.0,261.0,261.45,259.66,260.1,50585.0
2024-09-25 12:00:00,260.13,260.54,259.72,259.75,36644.0,260.13,260.54,259.72,259.75,36644.0
2024-09-25 12:30:00,259.75,259.76,258.34,258.81,43560.0,259.75,259.76,258.34,258.81,43560.0
2024-09-25 13:00:00,258.9,258.91,258.06,258.14,82609.0,258.9,258.91,258.06,258.14,82609.0
2024-09-25 13:30:00,258.05,258.74,257.61,258.39,74327.0,258.05,258.74,257.61,258.39,74327.0
2024-09-25 14:00:00,258.47,258.92,257.82,258.8,88063.0,258.47,258.92,257.82,258.8,88063.0
2024-09-25 14:30:00,258.92,259.43,258.59,258.71,74329.0,258.92,259.43,258.59,258.71,74329.0
2024-09-25 15:00:00,258.71,259.56,258.59,259.25,58971.0,258.71,259.56,258.59,259.25,58971.0
2024-09-25 15:30:00,259.25,260.37,258.11,259.76,200471.0,259.25,260.37,258.11,259.76,200471.0
2024-09-26 09:30:00,269.18,270.73,265.97,266.39,282602.0,269.18,270.73,265.97,266.39,282602.0
2024-09-26 10:00:00,266.3,268.5,266.08,266.71,84398.0,266.3,268.5,266.08,266.71,84398.0
2024-09-26 10:30:00,266.71,268.49,266.12,266.34,104324.0,266.71,268.49,266.12,266.34,104324.0
2024-09-26 11:00:00,266.16,267.45,265.73,267.44,93539.0,266.16,267.45,265.73,267.44,93539.0
2024-09-26 11:30:00,267.48,268.2,267.06,267.91,89439.0,267.48,268.2,267.06,267.91,89439.0
2024-09-26 12:00:00,267.71,267.85,266.8,266.89,34411.0,267.71,267.85,266.8,266.89,34411.0
2024-09-26 12:30:00,266.8,266.8,266.31,266.63,34877.0,266.8,266.8,266.31,266.63,34877.0
2024-09-26 13:00:00,266.51,267.0,265.9,266.48,69081.0,266.51,267.0,265.9,266.48,69081.0
2024-09-26 13:30:00,266.48,267.77,266.28,267.65,89988.0,266.48,267.77,266.28,267.65,89988.0
2024-09-26 14:00:00,267.61,268.12,267.4,267.91,44360.0,267.61,268.12,267.4,267.91,44360.0
2024-09-26 14:30:00,267.87,268.67,267.67,268.4,40984.0,267.87,268.67,267.67,268.4,40984.0
2024-09-26 15:00:00,268.28,268.96,268.22,268.37,42408.0,268.28,268.96,268.22,268.37,42408.0
2024-09-26 15:30:00,268.35,269.0,267.85,268.94,143904.0,268.35,269.0,267.85,268.94,143904.0
2024-09-27 09:30:00,273.22,280.1,272.01,280.06,297320.0,273.22,280.1,272.01,280.06,297320.0
2024-09-27 10:00:00,280.04,283.43,279.25,281.22,267798.0,280.04,283.43,279.25,281.22,267798.0
2024-09-27 10:30:00,281.22,282.72,280.0,282.57,123129.0,281.22,282.72,280.0,282.57,123129.0
2024-09-27 11:00:00,282.67,283.66,282.25,282.96,127864.0,282.67,283.66,282.25,282.96,127864.0
2024-09-27 11:30:00,282.8,283.45,281.93,282.47,106374.0,282.8,283.45,281.93,282.47,106374.0
2024-09-27 12:00:00,282.51,282.52,280.56,280.78,90096.0,282.51,282.52,280.56,280.78,90096.0
2024-09-27 12:30:00,280.78,281.43,280.6,281.11,50134.0,280.78,281.43,280.6,281.11,50134.0
2024-09-27 13:00:00,280.95,281.5,280.75,281.46,50718.0,280.95,281.5,280.75,281.46,50718.0
2024-09-27 13:30:00,281.4,282.71,281.25,282.4,69903.0,281.4,282.71,281.25,282.4,69903.0
2024-09-27 14:00:00,282.35,282.49,281.3,281.3,54182.0,282.35,282.49,281.3,281.3,54182.0
2024-09-27 14:30:00,281.32,281.54,280.25,280.58,63037.0,281.32,281.54,280.25,280.58,63037.0
2024-09-27 15:00:00,280.45,280.6,279.48,280.37,60009.0,280.45,280.6,279.48,280.37,60009.0
2024-09-27 15:30:00,280.34,280.78,279.8,280.04,256143.0,280.34,280.78,279.8,280.04,256143.0
2024-09-30 09:30:00,278.0,281.33,276.38,278.06,164056.0,278.0,281.33,276.38,278.06,164056.0
2024-09-30 10:00:00,278.09,279.11,274.76,275.01,84974.0,278.09,279.11,274.76,275.01,84974.0
2024-09-30 10:30:00,275.09,276.54,274.52,274.84,50219.0,275.09,276.54,274.52,274.84,50219.0
2024-09-30 11:00:00,274.84,275.53,273.44,273.67,58248.0,274.84,275.53,273.44,273.67,58248.0
2024-09-30 11:30:00,273.79,274.79,273.33,274.34,60058.0,273.79,274.79,273.33,274.34,60058.0
2024-09-30 12:00:00,274.45,275.42,274.33,274.57,32107.0,274.45,275.42,274.33,274.57,32107.0
2024-09-30 12:30:00,274.6,274.87,274.23,274.87,24575.0,274.6,274.87,274.23,274.87,24575.0
2024-09-30 13:00:00,274.85,275.85,274.62,275.07,32343.0,274.85,275.85,274.62,275.07,32343.0
2024-09-30 13:30:00,275.07,276.14,274.96,275.87,45613.0,275.07,276.14,274.96,275.87,45613.0
2024-09-30 14:00:00,275.73,275.73,272.03,272.39,49103.0,275.73,275.73,272.03,272.39,49103.0
2024-09-30 14:30:00,272.33,273.6,271.81,272.3,47978.0,272.33,273.6,271.81,272.3,47978.0
2024-09-30 15:00:00,272.19,272.88,271.83,272.71,75528.0,272.19,272.88,271.83,272.71,75528.0
2024-09-30 15:30:00,272.87,272.97,271.1,271.34,237874.0,272.87,272.97,271.1,271.34,237874.0
2024-10-01 09:30:00,267.67,269.62,263.88,265.61,156172.0,267.67,269.62,263.88,265.61,156172.0
2024-10-01 10:00:00,265.61,267.23,263.4,264.29,63861.0,265.61,267.23,263.4,264.29,63861.0
2024-10-01 10:30:00,264.41,264.93,263.59,264.19,65262.0,264.41,264.93,263.59,264.19,65262.0
2024-10-01 11:00:00,264.17,264.19,261.75,262.93,67733.0,264.17,264.19,261.75,262.93,67733.0
2024-10-01 11:30:00,262.83,263.82,262.38,263.3,50337.0,262.83,263.82,262.38,263.3,50337.0
2024-10-01 12:00:00,263.38,265.12,263.17,263.99,43135.0,263.38,265.12,263.17,263.99,43135.0
2024-10-01 12:30:00,263.99,264.75,263.11,264.49,37443.0,263.99,264.75,263.11,264.49,37443.0
2024-10-01 13:00:00,264.22,264.48,263.51,264.0,43643.0,264.22,264.48,263.51,264.0,43643.0
2024-10-01 13:30:00,263.84,266.1,263.82,265.8,31390.0,263.84,266.1,263.82,265.8,31390.0
2024-10-01 14:00:00,265.81,267.08,265.71,267.02,58283.0,265.81,267.08,265.71,267.02,58283.0
2024-10-01 14:30:00,267.08,267.35,266.32,266.8,51140.0,267.08,267.35,266.32,266.8,51140.0
2024-10-01 15:00:00,266.77,267.83,266.45,267.76,67782.0,266.77,267.83,266.45,267.76,67782.0
2024-10-01 15:30:00,267.63,267.9,266.36,266.52,150173.0,267.63,267.9,266.36,266.52,150173.0
2024-10-02 09:30:00,264.41,265.68,259.75,259.91,158380.0,264.41,265.68,259.75,259.91,158380.0
2024-10-02 10:00:00,259.92,261.61,259.76,261.06,58819.0,259.92,261.61,259.76,261.06,58819.0
2024-10-02 10:30:00,261.16,263.06,260.94,261.94,44603.0,261.16,263.06,260.94,261.94,44603.0
2024-10-02 11:00:00,262.06,264.85,261.84,264.08,52820.0,262.06,264.85,261.84,264.08,52820.0
2024-10-02 11:30:00,264.08,264.08,262.56,262.95,49321.0,264.08,264.08,262.56,262.95,49321.0
2024-10-02 12:00:00,262.87,263.04,261.95,261.95,36951.0,262.87,263.04,261.95,261.95,36951.0
2024-10-02 12:30:00,261.99,262.25,261.1,262.01,54470.0,261.99,262.25,261.1,262.01,54470.0
2024-10-02 13:00:00,262.1,262.25,261.62,261.76,33014.0,262.1,262.25,261.62,261.76,33014.0
2024-10-02 13:30:00,261.76,262.98,261.67,262.85,26273.0,261.76,262.98,261.67,262.85,26273.0
2024-10-02 14:00:00,262.73,263.72,262.21,262.4,45230.0,262.73,263.72,262.21,262.4,45230.0
2024-10-02 14:30:00,262.38,263.14,262.25,262.81,40666.0,262.38,263.14,262.25,262.81,40666.0
2024-10-02 15:00:00,262.79,263.0,261.31,261.37,26006.0,262.79,263.0,261.31,261.37,26006.0
2024-10-02 15:30:00,261.37,261.65,260.5,260.52,140023.0,261.37,261.65,260.5,260.52,140023.0
2024-10-03 09:30:00,259.2,259.9,257.1,258.15,64706.0,259.2,259.9,257.1,258.15,64706.0
2024-10-03 10:00:00,258.41,260.12,257.23,257.54,31580.0,258.41,260.12,257.23,257.54,31580.0
2024-10-03 10:30:00,257.42,257.79,256.5,256.5,51352.0,257.42,257.79,256.5,256.5,51352.0
2024-10-03 11:00:00,256.67,257.58,256.55,257.54,61135.0,256.67,257.58,256.55,257.54,61135.0
2024-10-03 11:30:00,257.54,259.65,257.54,259.38,49254.0,257.54,259.65,257.54,259.38,49254.0
2024-10-03 12:00:00,259.4,260.5,259.01,260.12,61314.0,259.4,260.5,259.01,260.12,61314.0
2024-10-03 12:30:00,260.14,260.78,259.07,259.61,67400.0,260.14,260.78,259.07,259.61,67400.0
2024-10-03 13:00:00,259.7,260.82,259.11,260.21,41959.0,259.7,260.82,259.11,260.21,41959.0
2024-10-03 13:30:00,260.37,260.79,259.88,260.79,21622.0,260.37,260.79,259.88,260.79,21622.0
2024-10-03 14:00:00,260.68,261.91,260.57,261.36,58116.0,260.68,261.91,260.57,261.36,58116.0
2024-10-03 14:30:00,261.34,261.86,260.9,261.12,51376.0,261.34,261.86,260.9,261.12,51376.0
2024-10-03 15:00:00,261.07,262.07,261.0,261.88,37809.0,261.07,262.07,261.0,261.88,37809.0
2024-10-03 15:30:00,261.85,262.82,261.13,262.57,141994.0,261.85,262.82,261.13,262.57,141994.0
2024-10-04 09:30:00,267.77,274.66,267.12,271.52,243907.0,267.77,274.66,267.12,271.52,243907.0
2024-10-04 10:00:00,271.51,271.87,269.68,270.49,131239.0,271.51,271.87,269.68,270.49,131239.0
2024-10-04 10:30:00,270.52,271.98,269.82,271.51,102185.0,270.52,271.98,269.82,271.51,102185.0
2024-10-04 11:00:00,271.51,273.17,270.46,270.75,90557.0,271.51,273.17,270.46,270.75,90557.0
2024-10-04 11:30:00,270.73,270.73,269.13,269.76,54707.0,270.73,270.73,269.13,269.76,54707.0
2024-10-04 12:00:00,270.09,271.28,269.71,270.97,54446.0,270.09,271.28,269.71,270.97,54446.0
2024-10-04 12:30:00,270.85,272.0,270.56,271.02,53106.0,270.85,272.0,270.56,271.02,53106.0
2024-10-04 13:00:00,270.59,271.15,270.59,270.77,53191.0,270.59,271.15,270.59,270.77,53191.0
2024-10-04 13:30:00,270.76,270.77,268.94,270.45,80113.0,270.76,270.77,268.94,270.45,80113.0
2024-10-04 14:00:00,270.32,270.42,269.34,269.7,38447.0,270.32,270.42,269.34,269.7,38447.0
2024-10-04 14:30:00,269.7,269.8,268.82,269.54,51951.0,269.7,269.8,268.82,269.54,51951.0
2024-10-04 15:00:00,269.48,269.48,268.45,268.89,59463.0,269.48,269.48,268.45,268.89,59463.0
2024-10-04 15:30:00,268.9,270.59,268.75,270.33,100590.0,268.9,270.59,268.75,270.33,100590.0
2024-10-07 09:30:00,270.65,270.87,266.03,266.72,124420.0,270.65,270.87,266.03,266.72,124420.0
2024-10-07 10:00:00,266.88,268.08,266.38,267.37,70360.0,266.88,268.08,266.38,267.37,70360.0
2024-10-07 10:30:00,267.4,267.52,265.43,265.43,69012.0,267.4,267.52,265.43,265.43,69012.0
2024-10-07 11:00:00,265.43,266.25,264.2,265.91,111040.0,265.43,266.25,264.2,265.91,111040.0
2024-10-07 11:30:00,265.92,266.1,264.96,266.0,69457.0,265.92,266.1,264.96,266.0,69457.0
2024-10-07 12:00:00,266.18,269.03,265.27,268.74,165392.0,266.18,269.03,265.27,268.74,165392.0
2024-10-07 12:30:00,268.76,270.19,267.55,269.9,86502.0,268.76,270.19,267.55,269.9,86502.0
2024-10-07 13:00:00,270.07,272.68,270.07,270.33,84514.0,270.07,272.68,270.07,270.33,84514.0
2024-10-07 13:30:00,270.17,270.17,269.0,269.68,32062.0,270.17,270.17,269.0,269.68,32062.0
2024-10-07 14:00:00,269.6,269.83,269.24,269.31,37629.0,269.6,269.83,269.24,269.31,37629.0
2024-10-07 14:30:00,269.18,269.53,268.39,269.24,46500.0,269.18,269.53,268.39,269.24,46500.0
2024-10-07 15:00:00,269.14,271.14,269.08,270.86,48633.0,269.14,271.14,269.08,270.86,48633.0
2024-10-07 15:30:00,270.86,273.57,270.58,272.56,309197.0,270.86,273.57,270.58,272.56,309197.0
2024-10-08 09:30:00,271.09,272.97,269.23,269.87,108061.0,271.09,272.97,269.23,269.87,108061.0
2024-10-08 10:00:00,269.99,270.86,268.0,270.34,134867.0,269.99,270.86,268.0,270.34,134867.0
2024-10-08 10:30:00,270.04,272.66,270.04,271.87,63079.0,270.04,272.66,270.04,271.87,63079.0
2024-10-08 11:00:00,271.9,274.44,271.59,274.4,97446.0,271.9,274.44,271.59,274.4,97446.0
2024-10-08 11:30:00,274.15,275.1,273.97,274.85,57619.0,274.15,275.1,273.97,274.85,57619.0
2024-10-08 12:00:00,274.95,277.03,274.84,276.48,65607.0,274.95,277.03,274.84,276.48,65607.0
2024-10-08 12:30:00,276.4,277.16,275.61,275.61,40301.0,276.4,277.16,275.61,275.61,40301.0
2024-10-08 13:00:00,275.8,276.08,275.34,275.97,58866.0,275.8,276.08,275.34,275.97,58866.0
2024-10-08 13:30:00,275.97,277.28,275.57,277.27,30306.0,275.97,277.28,275.57,277.27,30306.0
2024-10-08 14:00:00,277.37,279.0,276.96,277.12,69702.0,277.37,279.0,276.96,277.12,69702.0
2024-10-08 14:30:00,277.12,277.35,276.1,276.94,34641.0,277.12,277.35,276.1,276.94,34641.0
2024-10-08 15:00:00,276.92,277.07,275.37,275.71,54243.0,276.92,277.07,275.37,275.71,54243.0
2024-10-08 15:30:00,275.71,277.14,275.45,276.54,166401.0,275.71,277.14,275.45,276.54,166401.0
2024-10-09 09:30:00,277.84,278.58,275.51,276.22,77865.0,277.84,278.58,275.51,276.22,77865.0
2024-10-09 10:00:00,276.22,276.4,272.1,273.27,123938.0,276.22,276.4,272.1,273.27,123938.0
2024-10-09 10:30:00,273.13,274.08,272.68,273.99,74669.0,273.13,274.08,272.68,273.99,74669.0
2024-10-09 11:00:00,274.2,276.03,274.2,275.76,47936.0,274.2,276.03,274.2,275.76,47936.0
2024-10-09 11:30:00,275.83,276.76,275.19,276.51,77893.0,275.83,276.76,275.19,276.51,77893.0
2024-10-09 12:00:00,276.41,277.74,276.25,277.7,36826.0,276.41,277.74,276.25,277.7,36826.0
2024-10-09 12:30:00,277.72,277.78,275.32,275.41,51472.0,277.72,277.78,275.32,275.41,51472.0
2024-10-09 13:00:00,275.47,276.08,274.62,275.5,36222.0,275.47,276.08,274.62,275.5,36222.0
2024-10-09 13:30:00,275.39,275.86,274.84,275.61,30046.0,275.39,275.86,274.84,275.61,30046.0
2024-10-09 14:00:00,275.78,276.23,274.43,274.53,33065.0,275.78,276.23,274.43,274.53,33065.0
2024-10-09 14:30:00,274.53,274.54,273.32,273.96,41057.0,274.53,274.54,273.32,273.96,41057.0
2024-10-09 15:00:00,273.94,274.63,273.88,274.63,46611.0,273.94,274.63,273.88,274.63,46611.0
2024-10-09 15:30:00,274.63,274.68,273.75,274.12,120813.0,274.63,274.68,273.75,274.12,120813.0
2024-10-10 09:30:00,273.67,273.99,268.16,268.88,153647.0,273.67,273.99,268.16,268.88,153647.0
2024-10-10 10:00:00,269.0,272.08,268.99,271.88,125295.0,269.0,272.08,268.99,271.88,125295.0
2024-10-10 10:30:00,271.87,272.32,271.0,271.42,61982.0,271.87,272.32,271.0,271.42,61982.0
2024-10-10 11:00:00,271.24,272.57,270.7,272.28,57641.0,271.24,272.57,270.7,272.28,57641.0
2024-10-10 11:30:00,272.28,273.78,272.19,273.54,86954.0,272.28,273.78,272.19,273.54,86954.0
2024-10-10 12:00:00,273.71,274.49,273.47,273.71,37398.0,273.71,274.49,273.47,273.71,37398.0
2024-10-10 12:30:00,273.64,273.64,272.5,272.72,33994.0,273.64,273.64,272.5,272.72,33994.0
2024-10-10 13:00:00,272.71,273.04,272.02,272.92,33231.0,272.71,273.04,272.02,272.92,33231.0
2024-10-10 13:30:00,272.9,273.54,272.29,273.53,27955.0,272.9,273.54,272.29,273.53,27955.0
2024-10-10 14:00:00,273.44,273.45,272.49,272.6,21372.0,273.44,273.45,272.49,272.6,21372.0
2024-10-10 14:30:00,272.57,273.12,272.23,273.03,45534.0,272.57,273.12,272.23,273.03,45534.0
2024-10-10 15:00:00,272.91,273.76,272.7,273.76,53482.0,272.91,273.76,272.7,273.76,53482.0
2024-10-10 15:30:00,273.74,274.03,273.1,273.58,121961.0,273.74,274.03,273.1,273.58,121961.0
2024-10-11 09:30:00,272.9,276.28,272.0,274.87,90680.0,272.9,276.28,272.0,274.87,90680.0
2024-10-11 10:00:00,274.62,277.53,274.23,277.12,65623.0,274.62,277.53,274.23,277.12,65623.0
2024-10-11 10:30:00,277.12,278.09,277.0,277.62,48427.0,277.12,278.09,277.0,277.62,48427.0
2024-10-11 11:00:00,277.63,278.31,276.89,276.92,30027.0,277.63,278.31,276.89,276.92,30027.0
2024-10-11 11:30:00,276.9,278.19,276.9,277.91,41281.0,276.9,278.19,276.9,277.91,41281.0
2024-10-11 12:00:00,277.9,278.71,277.16,277.33,50644.0,277.9,278.71,277.16,277.33,50644.0
2024-10-11 12:30:00,277.3,278.0,276.46,278.0,47839.0,277.3,278.0,276.46,278.0,47839.0
2024-10-11 13:00:00,278.1,278.24,277.2,278.15,23801.0,278.1,278.24,277.2,278.15,23801.0
2024-10-11 13:30:00,278.08,278.09,276.8,277.13,26120.0,278.08,278.09,276.8,277.13,26120.0
2024-10-11 14:00:00,277.02,278.58,277.01,278.51,24895.0,277.02,278.58,277.01,278.51,24895.0
2024-10-11 14:30:00,278.45,278.75,277.89,278.44,42715.0,278.45,278.75,277.89,278.44,42715.0
2024-10-11 15:00:00,278.41,278.65,278.15,278.24,30035.0,278.41,278.65,278.15,278.24,30035.0
2024-10-11 15:30:00,278.21,279.05,277.55,278.24,210476.0,278.21,279.05,277.55,278.24,210476.0
2024-10-14 09:30:00,278.5,278.5,272.9,276.54,148349.0,278.5,278.5,272.9,276.54,148349.0
2024-10-14 10:00:00,276.7,278.98,276.7,278.25,107970.0,276.7,278.98,276.7,278.25,107970.0
2024-10-14 10:30:00,278.25,279.68,277.74,279.23,44655.0,278.25,279.68,277.74,279.23,44655.0
2024-10-14 11:00:00,279.22,281.46,279.0,280.56,60953.0,279.22,281.46,279.0,280.56,60953.0
2024-10-14 11:30:00,280.37,283.25,280.22,283.13,69802.0,280.37,283.25,280.22,283.13,69802.0
2024-10-14 12:00:00,283.02,284.78,282.97,284.2,86428.0,283.02,284.78,282.97,284.2,86428.0
2024-10-14 12:30:00,283.88,285.07,283.67,284.24,78216.0,283.88,285.07,283.67,284.24,78216.0
2024-10-14 13:00:00,284.17,285.41,283.52,285.09,70177.0,284.17,285.41,283.52,285.09,70177.0
2024-10-14 13:30:00,285.09,285.57,284.31,285.08,56787.0,285.09,285.57,284.31,285.08,56787.0
2024-10-14 14:00:00,285.4,286.35,285.0,285.98,55755.0,285.4,286.35,285.0,285.98,55755.0
2024-10-14 14:30:00,285.93,286.96,285.49,286.78,66882.0,285.93,286.96,285.49,286.78,66882.0
2024-10-14 15:00:00,286.7,286.75,284.76,285.0,89112.0,286.7,286.75,284.76,285.0,89112.0
2024-10-14 15:30:00,285.0,287.19,285.0,286.76,179117.0,285.0,287.19,285.0,286.76,179117.0
2024-10-15 09:30:00,286.42,288.41,285.27,287.77,130291.0,286.42,288.41,285.27,287.77,130291.0
2024-10-15 10:00:00,287.84,291.59,287.83,291.02,164998.0,287.84,291.59,287.83,291.02,164998.0
2024-10-15 10:30:00,291.2,291.9,288.86,291.1,88705.0,291.2,291.9,288.86,291.1,88705.0
2024-10-15 11:00:00,291.12,292.45,290.77,290.87,63925.0,291.12,292.45,290.77,290.87,63925.0
2024-10-15 11:30:00,291.18,292.2,288.1,288.33,65742.0,291.18,292.2,288.1,288.33,65742.0
2024-10-15 12:00:00,288.34,289.84,288.34,289.33,88974.0,288.34,289.84,288.34,289.33,88974.0
2024-10-15 12:30:00,289.31,289.63,288.34,288.69,48610.0,289.31,289.63,288.34,288.69,48610.0
2024-10-15 13:00:00,288.54,289.11,288.03,288.72,33265.0,288.54,289.11,288.03,288.72,33265.0
2024-10-15 13:30:00,288.72,288.82,287.62,287.72,36733.0,288.72,288.82,287.62,287.72,36733.0
2024-10-15 14:00:00,287.72,287.85,286.76,286.81,43788.0,287.72,287.85,286.76,286.81,43788.0
2024-10-15 14:30:00,286.81,287.82,286.59,287.35,35460.0,286.81,287.82,286.59,287.35,35460.0
2024-10-15 15:00:00,287.33,287.44,286.0,286.59,47755.0,287.33,287.44,286.0,286.59,47755.0
2024-10-15 15:30:00,286.56,287.7,285.65,287.6,156680.0,286.56,287.7,285.65,287.6,156680.0
2024-10-16 09:30:00,287.34,292.78,286.71,292.5,198821.0,287.34,292.78,286.71,292.5,198821.0
2024-10-16 10:00:00,292.69,295.36,292.01,292.28,188521.0,292.69,295.36,292.01,292.28,188521.0
2024-10-16 10:30:00,292.29,293.76,292.07,293.19,108488.0,292.29,293.76,292.07,293.19,108488.0
2024-10-16 11:00:00,293.18,294.6,292.58,293.08,132819.0,293.18,294.6,292.58,293.08,132819.0
2024-10-16 11:30:00,293.08,293.32,291.47,292.06,59398.0,293.08,293.32,291.47,292.06,59398.0
2024-10-16 12:00:00,292.05,293.6,291.67,293.43,55821.0,292.05,293.6,291.67,293.43,55821.0
2024-10-16 12:30:00,293.31,294.33,293.07,294.26,60868.0,293.31,294.33,293.07,294.26,60868.0
2024-10-16 13:00:00,294.3,294.47,292.2,292.77,53035.0,294.3,294.47,292.2,292.77,53035.0
2024-10-16 13:30:00,292.6,293.71,292.3,293.62,37381.0,292.6,293.71,292.3,293.62,37381.0
2024-10-16 14:00:00,293.55,294.81,293.55,294.55,46770.0,293.55,294.81,293.55,294.55,46770.0
2024-10-16 14:30:00,294.55,295.25,294.32,294.4,76942.0,294.55,295.25,294.32,294.4,76942.0
2024-10-16 15:00:00,294.48,294.58,293.71,293.9,57782.0,294.48,294.58,293.71,293.9,57782.0
2024-10-16 15:30:00,293.91,295.09,293.8,294.21,219344.0,293.91,295.09,293.8,294.21,219344.0
2024-10-17 09:30:00,294.41,295.64,289.53,290.54,271026.0,294.41,295.64,289.53,290.54,271026.0
2024-10-17 10:00:00,290.58,290.85,288.6,290.05,102117.0,290.58,290.85,288.6,290.05,102117.0
2024-10-17 10:30:00,290.26,290.52,287.83,288.39,93075.0,290.26,290.52,287.83,288.39,93075.0
2024-10-17 11:00:00,288.18,288.42,286.45,287.61,120598.0,288.18,288.42,286.45,287.61,120598.0
2024-10-17 11:30:00,287.69,288.54,286.24,288.3,90749.0,287.69,288.54,286.24,288.3,90749.0
2024-10-17 12:00:00,288.4,288.98,287.86,288.95,62618.0,288.4,288.98,287.86,288.95,62618.0
2024-10-17 12:30:00,288.98,289.92,288.73,289.81,63901.0,288.98,289.92,288.73,289.81,63901.0
2024-10-17 13:00:00,289.8,289.95,289.04,289.51,37575.0,289.8,289.95,289.04,289.51,37575.0
2024-10-17 13:30:00,289.59,289.9,289.05,289.25,51627.0,289.59,289.9,289.05,289.25,51627.0
2024-10-17 14:00:00,289.12,289.3,285.59,285.59,81091.0,289.12,289.3,285.59,285.59,81091.0
2024-10-17 14:30:00,285.51,286.17,284.0,284.85,101712.0,285.51,286.17,284.0,284.85,101712.0
2024-10-17 15:00:00,284.8,285.12,283.65,284.88,75547.0,284.8,285.12,283.65,284.88,75547.0
2024-10-17 15:30:00,284.77,285.06,283.62,283.79,218818.0,284.77,285.06,283.62,283.79,218818.0
2024-10-18 09:30:00,283.55,288.2,282.15,287.35,136931.0,283.55,288.2,282.15,287.35,136931.0
2024-10-18 10:00:00,287.31,287.35,285.71,286.66,40629.0,287.31,287.35,285.71,286.66,40629.0
2024-10-18 10:30:00,286.85,287.35,285.95,286.12,30433.0,286.85,287.35,285.95,286.12,30433.0
2024-10-18 11:00:00,286.3,286.94,285.15,285.68,30752.0,286.3,286.94,285.15,285.68,30752.0
2024-10-18 11:30:00,285.85,286.76,285.2,286.14,126903.0,285.85,286.76,285.2,286.14,126903.0
2024-10-18 12:00:00,286.0,287.35,285.95,286.93,36147.0,286.0,287.35,285.95,286.93,36147.0
2024-10-18 12:30:00,286.92,287.61,286.9,287.37,21782.0,286.92,287.61,286.9,287.37,21782.0
2024-10-18 13:00:00,287.3,288.31,287.09,287.29,87500.0,287.3,288.31,287.09,287.29,87500.0
2024-10-18 13:30:00,287.2,288.15,287.2,288.08,34182.0,287.2,288.15,287.2,288.08,34182.0
2024-10-18 14:00:00,288.03,289.2,287.5,289.08,57640.0,288.03,289.2,287.5,289.08,57640.0
2024-10-18 14:30:00,289.07,289.69,288.71,289.46,52711.0,289.07,289.69,288.71,289.46,52711.0
2024-10-18 15:00:00,289.39,290.33,289.21,290.21,51794.0,289.39,290.33,289.21,290.21,51794.0
2024-10-18 15:30:00,290.17,291.79,290.12,291.64,207169.0,290.17,291.79,290.12,291.64,207169.0
2024-10-21 09:30:00,291.43,296.87,291.3,293.8,209291.0,291.43,296.87,291.3,293.8,209291.0
2024-10-21 10:00:00,293.76,297.54,293.51,296.4,118251.0,293.76,297.54,293.51,296.4,118251.0
2024-10-21 10:30:00,296.31,298.87,296.07,296.31,155263.0,296.31,298.87,296.07,296.31,155263.0
2024-10-21 11:00:00,296.32,296.33,294.3,295.68,126091.0,296.32,296.33,294.3,295.68,126091.0
2024-10-21 11:30:00,295.67,296.48,294.79,296.27,90953.0,295.67,296.48,294.79,296.27,90953.0
2024-10-21 12:00:00,296.36,297.01,295.77,296.7,62437.0,296.36,297.01,295.77,296.7,62437.0
2024-10-21 12:30:00,296.71,296.97,295.76,295.87,34987.0,296.71,296.97,295.76,295.87,34987.0
2024-10-21 13:00:00,295.89,298.92,295.88,298.76,84202.0,295.89,298.92,295.88,298.76,84202.0
2024-10-21 13:30:00,298.79,299.16,297.0,297.16,78140.0,298.79,299.16,297.0,297.16,78140.0
2024-10-21 14:00:00,297.06,298.21,296.99,298.11,36100.0,297.06,298.21,296.99,298.11,36100.0
2024-10-21 14:30:00,297.99,298.02,297.11,297.48,51169.0,297.99,298.02,297.11,297.48,51169.0
2024-10-21 15:00:00,297.53,298.99,297.52,298.13,60635.0,297.53,298.99,297.52,298.13,60635.0
2024-10-21 15:30:00,298.06,298.38,297.13,297.8,223981.0,298.06,298.38,297.13,297.8,223981.0
2024-10-22 09:30:00,298.24,300.03,296.0,298.57,186298.0,298.24,300.03,296.0,298.57,186298.0
2024-10-22 10:00:00,298.71,304.1,298.42,303.38,202144.0,298.71,304.1,298.42,303.38,202144.0
2024-10-22 10:30:00,303.44,304.49,301.85,302.2,115129.0,303.44,304.49,301.85,302.2,115129.0
2024-10-22 11:00:00,302.08,302.36,299.19,299.41,69104.0,302.08,302.36,299.19,299.41,69104.0
2024-10-22 11:30:00,299.41,299.89,298.38,298.77,74628.0,299.41,299.89,298.38,298.77,74628.0
2024-10-22 12:00:00,298.39,298.56,296.32,297.05,62367.0,298.39,298.56,296.32,297.05,62367.0
2024-10-22 12:30:00,297.14,299.73,297.12,299.0,42017.0,297.14,299.73,297.12,299.0,42017.0
2024-10-22 13:00:00,298.96,299.0,297.62,298.46,24417.0,298.96,299.0,297.62,298.46,24417.0
2024-10-22 13:30:00,298.63,300.4,298.28,300.4,34292.0,298.63,300.4,298.28,300.4,34292.0
2024-10-22 14:00:00,300.5,300.76,299.49,300.1,25828.0,300.5,300.76,299.49,300.1,25828.0
2024-10-22 14:30:00,300.02,300.44,298.64,298.64,36246.0,300.02,300.44,298.64,298.64,36246.0
2024-10-22 15:00:00,298.75,299.29,298.25,298.36,41287.0,298.75,299.29,298.25,298.36,41287.0
2024-10-22 15:30:00,298.41,299.2,297.32,298.89,161094.0,298.41,299.2,297.32,298.89,161094.0
2024-10-23 09:30:00,297.13,297.53,293.98,294.84,78155.0,297.13,297.53,293.98,294.84,78155.0
2024-10-23 10:00:00,294.84,295.53,293.0,295.52,55056.0,294.84,295.53,293.0,295.52,55056.0
2024-10-23 10:30:00,295.42,296.14,294.42,294.9,27032.0,295.42,296.14,294.42,294.9,27032.0
2024-10-23 11:00:00,294.8,294.83,293.56,294.31,35195.0,294.8,294.83,293.56,294.31,35195.0
2024-10-23 11:30:00,294.31,295.96,294.17,295.44,35832.0,294.31,295.96,294.17,295.44,35832.0
2024-10-23 12:00:00,295.33,295.33,293.84,293.84,17985.0,295.33,295.33,293.84,293.84,17985.0
2024-10-23 12:30:00,293.96,293.99,292.52,293.32,58731.0,293.96,293.99,292.52,293.32,58731.0
2024-10-23 13:00:00,293.32,293.4,292.43,292.91,26538.0,293.32,293.4,292.43,292.91,26538.0
2024-10-23 13:30:00,292.91,292.91,291.72,292.26,21869.0,292.91,292.91,291.72,292.26,21869.0
2024-10-23 14:00:00,292.13,292.18,290.71,292.06,36247.0,292.13,292.18,290.71,292.06,36247.0
2024-10-23 14:30:00,292.1,292.56,291.8,292.32,26317.0,292.1,292.56,291.8,292.32,26317.0
2024-10-23 15:00:00,292.38,293.31,291.92,293.05,32212.0,292.38,293.31,291.92,293.05,32212.0
2024-10-23 15:30:00,293.06,293.92,292.69,293.13,99172.0,293.06,293.92,292.69,293.13,99172.0
2024-10-24 09:30:00,295.39,298.23,294.68,296.62,100653.0,295.39,298.23,294.68,296.62,100653.0
2024-10-24 10:00:00,297.09,298.82,295.99,298.24,32108.0,297.09,298.82,295.99,298.24,32108.0
2024-10-24 10:30:00,298.25,298.92,295.94,296.35,39188.0,298.25,298.92,295.94,296.35,39188.0
2024-10-24 11:00:00,296.5,296.98,294.88,294.94,37980.0,296.5,296.98,294.88,294.94,37980.0
2024-10-24 11:30:00,294.88,296.29,294.62,295.83,19200.0,294.88,296.29,294.62,295.83,19200.0
2024-10-24 12:00:00,296.03,296.78,295.0,296.78,26738.0,296.03,296.78,295.0,296.78,26738.0
2024-10-24 12:30:00,296.6,297.99,296.59,297.55,19038.0,296.6,297.99,296.59,297.55,19038.0
2024-10-24 13:00:00,297.57,298.11,296.45,296.65,19680.0,297.57,298.11,296.45,296.65,19680.0
2024-10-24 13:30:00,296.6,297.93,296.6,297.74,35593.0,296.6,297.93,296.6,297.74,35593.0
2024-10-24 14:00:00,297.74,297.74,296.97,297.12,22240.0,297.74,297.74,296.97,297.12,22240.0
2024-10-24 14:30:00,297.12,297.7,296.77,297.62,32219.0,297.12,297.7,296.77,297.62,32219.0
2024-10-24 15:00:00,297.63,298.78,297.49,298.61,34930.0,297.63,298.78,297.49,298.61,34930.0
2024-10-24 15:30:00,298.6,299.22,298.29,299.04,139026.0,298.6,299.22,298.29,299.04,139026.0
2024-10-25 09:30:00,302.81,312.0,302.51,310.07,441697.0,302.81,312.0,302.51,310.07,441697.0
2024-10-25 10:00:00,310.27,313.09,309.32,310.45,193563.0,310.27,313.09,309.32,310.45,193563.0
2024-10-25 10:30:00,310.42,310.57,306.83,308.21,112855.0,310.42,310.57,306.83,308.21,112855.0
2024-10-25 11:00:00,308.22,308.97,306.65,306.91,72075.0,308.22,308.97,306.65,306.91,72075.0
2024-10-25 11:30:00,307.0,308.32,306.05,307.08,102159.0,307.0,308.32,306.05,307.08,102159.0
2024-10-25 12:00:00,307.0,309.05,306.79,308.95,79217.0,307.0,309.05,306.79,308.95,79217.0
2024-10-25 12:30:00,308.95,309.47,308.06,308.18,37124.0,308.95,309.47,308.06,308.18,37124.0
2024-10-25 13:00:00,308.13,308.7,306.95,307.63,39740.0,308.13,308.7,306.95,307.63,39740.0
2024-10-25 13:30:00,307.51,307.6,305.49,305.84,50412.0,307.51,307.6,305.49,305.84,50412.0
2024-10-25 14:00:00,305.82,306.01,303.51,305.56,64148.0,305.82,306.01,303.51,305.56,64148.0
2024-10-25 14:30:00,305.5,306.14,304.49,304.65,40852.0,305.5,306.14,304.49,304.65,40852.0
2024-10-25 15:00:00,304.53,305.14,303.45,303.6,64878.0,304.53,305.14,303.45,303.6,64878.0
2024-10-25 15:30:00,303.54,304.87,303.37,304.2,148004.0,303.54,304.87,303.37,304.2,148004.0
2024-10-28 09:30:00,306.0,310.16,305.29,308.2,147790.0,306.0,310.16,305.29,308.2,147790.0
2024-10-28 10:00:00,308.15,308.75,306.4,308.3,71591.0,308.15,308.75,306.4,308.3,71591.0
2024-10-28 10:30:00,308.49,309.0,307.06,307.52,38955.0,308.49,309.0,307.06,307.52,38955.0
2024-10-28 11:00:00,307.68,307.82,305.9,306.11,74571.0,307.68,307.82,305.9,306.11,74571.0
2024-10-28 11:30:00,306.11,306.11,304.59,305.68,44409.0,306.11,306.11,304.59,305.68,44409.0
2024-10-28 12:00:00,305.59,306.62,305.5,306.29,21179.0,305.59,306.62,305.5,306.29,21179.0
2024-10-28 12:30:00,306.44,306.83,305.96,306.38,16246.0,306.44,306.83,305.96,306.38,16246.0
2024-10-28 13:00:00,306.38,307.06,306.38,306.63,27298.0,306.38,307.06,306.38,306.63,27298.0
2024-10-28 13:30:00,306.63,307.13,305.88,306.71,27744.0,306.63,307.13,305.88,306.71,27744.0
2024-10-28 14:00:00,306.81,307.01,305.93,306.29,20172.0,306.81,307.01,305.93,306.29,20172.0
2024-10-28 14:30:00,306.23,307.39,306.22,306.73,28620.0,306.23,307.39,306.22,306.73,28620.0
2024-10-28 15:00:00,306.59,307.64,306.41,307.18,24839.0,306.59,307.64,306.41,307.18,24839.0
2024-10-28 15:30:00,307.09,308.07,307.04,307.65,172522.0,307.09,308.07,307.04,307.65,172522.0
2024-10-29 09:30:00,306.78,307.49,305.0,305.83,155025.0,306.78,307.49,305.0,305.83,155025.0
2024-10-29 10:00:00,305.87,306.31,303.85,304.34,72024.0,305.87,306.31,303.85,304.34,72024.0
2024-10-29 10:30:00,304.32,305.77,303.92,304.0,53340.0,304.32,305.77,303.92,304.0,53340.0
2024-10-29 11:00:00,304.15,305.51,304.15,305.03,24947.0,304.15,305.51,304.15,305.03,24947.0
2024-10-29 11:30:00,305.13,306.25,304.99,305.62,33947.0,305.13,306.25,304.99,305.62,33947.0
2024-10-29 12:00:00,305.62,306.0,304.0,304.5,41208.0,305.62,306.0,304.0,304.5,41208.0
2024-10-29 12:30:00,304.56,305.03,304.13,304.94,31699.0,304.56,305.03,304.13,304.94,31699.0
2024-10-29 13:00:00,304.96,305.78,304.26,305.29,79179.0,304.96,305.78,304.26,305.29,79179.0
2024-10-29 13:30:00,305.13,305.95,304.23,305.95,29210.0,305.13,305.95,304.23,305.95,29210.0
2024-10-29 14:00:00,305.8,305.94,305.23,305.43,28797.0,305.8,305.94,305.23,305.43,28797.0
2024-10-29 14:30:00,305.34,305.82,305.19,305.64,29008.0,305.34,305.82,305.19,305.64,29008.0
2024-10-29 15:00:00,305.72,306.72,305.52,306.69,48258.0,305.72,306.72,305.52,306.69,48258.0
2024-10-29 15:30:00,306.69,306.77,304.5,304.81,189234.0,306.69,306.77,304.5,304.81,189234.0
2024-10-30 09:30:00,303.46,305.83,301.5,304.93,105230.0,303.46,305.83,301.5,304.93,105230.0
2024-10-30 10:00:00,304.98,307.44,304.53,307.23,57422.0,304.98,307.44,304.53,307.23,57422.0
2024-10-30 10:30:00,307.23,308.8,306.63,307.28,43676.0,307.23,308.8,306.63,307.28,43676.0
2024-10-30 11:00:00,307.33,307.33,304.99,305.8,37189.0,307.33,307.33,304.99,305.8,37189.0
2024-10-30 11:30:00,305.8,306.81,305.57,306.46,27303.0,305.8,306.81,305.57,306.46,27303.0
2024-10-30 12:00:00,306.59,306.64,305.11,305.22,30518.0,306.59,306.64,305.11,305.22,30518.0
2024-10-30 12:30:00,305.47,306.23,305.0,305.09,26127.0,305.47,306.23,305.0,305.09,26127.0
2024-10-30 13:00:00,305.01,305.87,304.77,305.04,22964.0,305.01,305.87,304.77,305.04,22964.0
2024-10-30 13:30:00,304.85,305.21,304.52,304.79,61107.0,304.85,305.21,304.52,304.79,61107.0
2024-10-30 14:00:00,304.75,305.54,304.75,305.04,32554.0,304.75,305.54,304.75,305.04,32554.0
2024-10-30 14:30:00,305.2,305.68,304.87,305.33,36489.0,305.2,305.68,304.87,305.33,36489.0
2024-10-30 15:00:00,305.35,305.39,304.52,304.79,73741.0,305.35,305.39,304.52,304.79,73741.0
2024-10-30 15:30:00,304.8,305.32,302.93,303.84,206539.0,304.8,305.32,302.93,303.84,206539.0
2024-10-31 09:30:00,302.7,303.71,297.5,298.7,158790.0,302.7,303.71,297.5,298.7,158790.0
2024-10-31 10:00:00,298.59,298.7,295.79,295.95,103428.0,298.59,298.7,295.79,295.95,103428.0
2024-10-31 10:30:00,296.07,297.34,295.8,296.71,57482.0,296.07,297.34,295.8,296.71,57482.0
2024-10-31 11:00:00,296.88,297.39,295.86,296.54,35688.0,296.88,297.39,295.86,296.54,35688.0
2024-10-31 11:30:00,296.73,296.81,294.2,295.3,99692.0,296.73,296.81,294.2,295.3,99692.0
2024-10-31 12:00:00,295.18,298.29,295.13,298.23,66019.0,295.18,298.29,295.13,298.23,66019.0
2024-10-31 12:30:00,298.15,299.43,297.82,299.28,27659.0,298.15,299.43,297.82,299.28,27659.0
2024-10-31 13:00:00,299.27,299.98,298.69,299.25,33570.0,299.27,299.98,298.69,299.25,33570.0
2024-10-31 13:30:00,299.28,299.86,298.82,299.47,27672.0,299.28,299.86,298.82,299.47,27672.0
2024-10-31 14:00:00,299.66,299.66,298.02,298.22,29813.0,299.66,299.66,298.02,298.22,29813.0
2024-10-31 14:30:00,298.38,298.96,297.78,298.41,31588.0,298.38,298.96,297.78,298.41,31588.0
2024-10-31 15:00:00,298.28,298.7,297.64,297.75,26409.0,298.28,298.7,297.64,297.75,26409.0
2024-10-31 15:30:00,297.84,299.09,297.58,297.9,185106.0,297.84,299.09,297.58,297.9,185106.0
2024-11-01 09:30:00,299.85,303.58,297.76,303.42,209614.0,299.85,303.58,297.76,303.42,209614.0
2024-11-01 10:00:00,303.32,311.24,303.27,310.29,300095.0,303.32,311.24,303.27,310.29,300095.0
2024-11-01 10:30:00,310.4,313.69,310.0,313.69,239655.0,310.4,313.69,310.0,313.69,239655.0
2024-11-01 11:00:00,313.77,316.33,311.92,316.33,183846.0,313.77,316.33,311.92,316.33,183846.0
2024-11-01 11:30:00,316.25,318.27,315.73,318.17,174600.0,316.25,318.27,315.73,318.17,174600.0
2024-11-01 12:00:00,318.22,319.45,317.02,318.22,166400.0,318.22,319.45,317.02,318.22,166400.0
2024-11-01 12:30:00,318.26,319.6,316.53,317.24,113072.0,318.26,319.6,316.53,317.24,113072.0
2024-11-01 13:00:00,317.54,321.52,317.28,321.05,146792.0,317.54,321.52,317.28,321.05,146792.0
2024-11-01 13:30:00,321.07,322.16,319.24,321.71,133904.0,321.07,322.16,319.24,321.71,133904.0
2024-11-01 14:00:00,321.57,322.17,320.27,321.59,92976.0,321.57,322.17,320.27,321.59,92976.0
2024-11-01 14:30:00,321.49,322.36,321.11,321.97,92502.0,321.49,322.36,321.11,321.97,92502.0
2024-11-01 15:00:00,321.96,322.33,320.84,321.97,110218.0,321.96,322.33,320.84,321.97,110218.0
2024-11-01 15:30:00,321.97,322.28,320.55,321.12,324745.0,321.97,322.28,320.55,321.12,324745.0
2024-11-04 09:30:00,320.26,322.43,316.7,320.62,209403.0,320.26,322.43,316.7,320.62,209403.0
2024-11-04 10:00:00,320.44,321.16,318.63,320.13,96397.0,320.44,321.16,318.63,320.13,96397.0
2024-11-04 10:30:00,320.25,320.64,318.21,319.43,73652.0,320.25,320.64,318.21,319.43,73652.0
2024-11-04 11:00:00,319.32,320.74,318.9,320.52,87502.0,319.32,320.74,318.9,320.52,87502.0
2024-11-04 11:30:00,320.62,321.6,318.12,318.28,104387.0,320.62,321.6,318.12,318.28,104387.0
2024-11-04 12:00:00,318.44,320.44,318.44,320.31,102777.0,318.44,320.44,318.44,320.31,102777.0
2024-11-04 12:30:00,320.31,320.54,318.04,319.22,50575.0,320.31,320.54,318.04,319.22,50575.0
2024-11-04 13:00:00,318.94,319.95,318.37,319.78,40400.0,318.94,319.95,318.37,319.78,40400.0
2024-11-04 13:30:00,319.77,319.96,318.9,318.99,40580.0,319.77,319.96,318.9,318.99,40580.0
2024-11-04 14:00:00,319.03,319.15,318.2,318.53,38434.0,319.03,319.15,318.2,318.53,38434.0
2024-11-04 14:30:00,318.56,319.21,317.4,317.56,31172.0,318.56,319.21,317.4,317.56,31172.0
2024-11-04 15:00:00,317.56,318.17,317.13,317.55,64303.0,317.56,318.17,317.13,317.55,64303.0
2024-11-04 15:30:00,317.54,318.81,316.86,318.14,193295.0,317.54,318.81,316.86,318.14,193295.0
2024-11-05 09:30:00,317.0,320.1,317.0,318.48,79737.0,317.0,320.1,317.0,318.48,79737.0
2024-11-05 10:00:00,318.65,319.02,316.19,318.15,108760.0,318.65,319.02,316.19,318.15,108760.0
2024-11-05 10:30:00,318.15,319.86,317.7,319.47,25017.0,318.15,319.86,317.7,319.47,25017.0
2024-11-05 11:00:00,319.38,320.15,319.0,319.31,35810.0,319.38,320.15,319.0,319.31,35810.0
2024-11-05 11:30:00,319.4,320.24,319.0,319.0,41726.0,319.4,320.24,319.0,319.0,41726.0
2024-11-05 12:00:00,319.11,319.2,317.1,318.56,28961.0,319.11,319.2,317.1,318.56,28961.0
2024-11-05 12:30:00,318.74,319.67,318.59,319.19,18203.0,318.74,319.67,318.59,319.19,18203.0
2024-11-05 13:00:00,319.19,319.79,318.39,318.78,34423.0,319.19,319.79,318.39,318.78,34423.0
2024-11-05 13:30:00,318.66,319.84,318.31,318.89,50799.0,318.66,319.84,318.31,318.89,50799.0
2024-11-05 14:00:00,318.75,319.43,318.06,318.43,43620.0,318.75,319.43,318.06,318.43,43620.0
2024-11-05 14:30:00,318.42,319.32,318.37,318.51,15731.0,318.42,319.32,318.37,318.51,15731.0
2024-11-05 15:00:00,318.47,319.88,318.42,319.88,32019.0,318.47,319.88,318.42,319.88,32019.0
2024-11-05 15:30:00,319.98,320.14,318.93,319.23,155553.0,319.98,320.14,318.93,319.23,155553.0
2024-11-06 09:30:00,320.0,321.69,310.49,312.06,195346.0,320.0,321.69,310.49,312.06,195346.0
2024-11-06 10:00:00,312.37,313.68,310.3,313.16,121119.0,312.37,313.68,310.3,313.16,121119.0
2024-11-06 10:30:00,313.42,315.0,312.89,313.14,123941.0,313.42,315.0,312.89,313.14,123941.0
2024-11-06 11:00:00,313.1,316.73,313.1,315.24,85120.0,313.1,316.73,313.1,315.24,85120.0
2024-11-06 11:30:00,315.18,315.77,314.26,315.77,30571.0,315.18,315.77,314.26,315.77,30571.0
2024-11-06 12:00:00,315.63,315.63,313.71,313.98,39036.0,315.63,315.63,313.71,313.98,39036.0
2024-11-06 12:30:00,314.25,314.7,313.26,314.3,31984.0,314.25,314.7,313.26,314.3,31984.0
2024-11-06 13:00:00,314.3,316.4,313.84,315.71,56305.0,314.3,316.4,313.84,315.71,56305.0
2024-11-06 13:30:00,315.5,316.21,315.23,315.55,37529.0,315.5,316.21,315.23,315.55,37529.0
2024-11-06 14:00:00,315.44,315.99,314.31,315.8,32488.0,315.44,315.99,314.31,315.8,32488.0
2024-11-06 14:30:00,315.61,316.02,313.72,314.49,44206.0,315.61,316.02,313.72,314.49,44206.0
2024-11-06 15:00:00,314.37,316.24,314.13,315.38,52179.0,314.37,316.24,314.13,315.38,52179.0
2024-11-06 15:30:00,315.38,315.7,313.03,313.22,253937.0,315.38,315.7,313.03,313.22,253937.0
2024-11-07 09:30:00,316.54,323.01,314.5,318.15,145142.0,316.54,323.01,314.5,318.15,145142.0
2024-11-07 10:00:00,318.47,318.5,315.63,316.8,41694.0,318.47,318.5,315.63,316.8,41694.0
2024-11-07 10:30:00,317.13,318.09,315.49,316.8,50649.0,317.13,318.09,315.49,316.8,50649.0
2024-11-07 11:00:00,316.82,316.97,313.86,314.08,57089.0,316.82,316.97,313.86,314.08,57089.0
2024-11-07 11:30:00,314.09,314.62,312.31,313.62,85666.0,314.09,314.62,312.31,313.62,85666.0
2024-11-07 12:00:00,313.62,314.48,312.6,313.83,53769.0,313.62,314.48,312.6,313.83,53769.0
2024-11-07 12:30:00,313.83,315.17,313.38,314.77,45843.0,313.83,315.17,313.38,314.77,45843.0
2024-11-07 13:00:00,314.73,315.92,314.39,315.92,37762.0,314.73,315.92,314.39,315.92,37762.0
2024-11-07 13:30:00,315.9,315.9,313.98,314.09,21435.0,315.9,315.9,313.98,314.09,21435.0
2024-11-07 14:00:00,314.09,315.2,313.81,314.13,28115.0,314.09,315.2,313.81,314.13,28115.0
2024-11-07 14:30:00,314.12,315.86,314.04,315.66,54628.0,314.12,315.86,314.04,315.66,54628.0
2024-11-07 15:00:00,315.67,315.67,314.25,315.32,40517.0,315.67,315.67,314.25,315.32,40517.0
2024-11-07 15:30:00,315.33,315.88,314.2,315.42,149504.0,315.33,315.88,314.2,315.42,149504.0
2024-11-08 09:30:00,315.02,316.0,312.0,313.65,125349.0,315.02,316.0,312.0,313.65,125349.0
2024-11-08 10:00:00,313.66,314.26,312.24,313.27,65764.0,313.66,314.26,312.24,313.27,65764.0
2024-11-08 10:30:00,313.2,313.98,310.2,311.31,90845.0,313.2,313.98,310.2,311.31,90845.0
2024-11-08 11:00:00,311.45,312.57,310.4,311.18,81676.0,311.45,312.57,310.4,311.18,81676.0
2024-11-08 11:30:00,311.0,312.71,310.61,312.55,73194.0,311.0,312.71,310.61,312.55,73194.0
2024-11-08 12:00:00,312.71,313.45,312.08,312.86,32062.0,312.71,313.45,312.08,312.86,32062.0
2024-11-08 12:30:00,312.94,312.98,311.25,312.11,34391.0,312.94,312.98,311.25,312.11,34391.0
2024-11-08 13:00:00,311.99,312.11,310.95,311.4,42412.0,311.99,312.11,310.95,311.4,42412.0
2024-11-08 13:30:00,311.4,311.79,310.46,310.71,52647.0,311.4,311.79,310.46,310.71,52647.0
2024-11-08 14:00:00,310.69,310.87,309.14,309.78,37615.0,310.69,310.87,309.14,309.78,37615.0
2024-11-08 14:30:00,309.65,311.14,309.53,310.0,85750.0,309.65,311.14,309.53,310.0,85750.0
2024-11-08 15:00:00,310.0,310.79,309.98,310.51,44079.0,310.0,310.79,309.98,310.51,44079.0
2024-11-08 15:30:00,310.53,311.5,308.44,308.63,267887.0,310.53,311.5,308.44,308.63,267887.0
2024-11-11 09:30:00,310.47,314.49,308.62,313.0,258253.0,310.47,314.49,308.62,313.0,258253.0
2024-11-11 10:00:00,312.9,315.7,312.37,314.48,87017.0,312.9,315.7,312.37,314.48,87017.0
2024-11-11 10:30:00,314.34,316.85,314.33,316.25,78562.0,314.34,316.85,314.33,316.25,78562.0
2024-11-11 11:00:00,316.55,316.95,314.24,314.76,64441.0,316.55,316.95,314.24,314.76,64441.0
2024-11-11 11:30:00,314.45,316.46,314.2,316.08,82932.0,314.45,316.46,314.2,316.08,82932.0
2024-11-11 12:00:00,315.99,319.07,315.98,318.53,65349.0,315.99,319.07,315.98,318.53,65349.0
2024-11-11 12:30:00,318.54,320.7,317.82,318.23,92339.0,318.54,320.7,317.82,318.23,92339.0
2024-11-11 13:00:00,318.22,318.97,317.43,318.29,66993.0,318.22,318.97,317.43,318.29,66993.0
2024-11-11 13:30:00,318.25,318.46,317.18,317.85,28967.0,318.25,318.46,317.18,317.85,28967.0
2024-11-11 14:00:00,317.85,317.85,315.36,316.05,55000.0,317.85,317.85,315.36,316.05,55000.0
2024-11-11 14:30:00,316.07,318.03,315.89,317.76,75496.0,316.07,318.03,315.89,317.76,75496.0
2024-11-11 15:00:00,317.8,318.85,317.75,318.79,53383.0,317.8,318.85,317.75,318.79,53383.0
2024-11-11 15:30:00,318.8,319.04,317.92,318.45,195121.0,318.8,319.04,317.92,318.45,195121.0
2024-11-12 09:30:00,317.0,318.9,314.12,317.26,86735.0,317.0,318.9,314.12,317.26,86735.0
2024-11-12 10:00:00,317.63,318.01,315.5,316.45,43580.0,317.63,318.01,315.5,316.45,43580.0
2024-11-12 10:30:00,316.49,320.45,316.49,318.02,44376.0,316.49,320.45,316.49,318.02,44376.0
2024-11-12 11:00:00,317.83,318.26,316.72,317.8,30737.0,317.83,318.26,316.72,317.8,30737.0
2024-11-12 11:30:00,317.8,318.21,316.9,317.5,31599.0,317.8,318.21,316.9,317.5,31599.0
2024-11-12 12:00:00,317.5,318.59,317.42,318.32,14213.0,317.5,318.59,317.42,318.32,14213.0
2024-11-12 12:30:00,318.48,319.26,317.93,317.99,37155.0,318.48,319.26,317.93,317.99,37155.0
2024-11-12 13:00:00,317.99,317.99,316.77,317.15,28069.0,317.99,317.99,316.77,317.15,28069.0
2024-11-12 13:30:00,317.41,319.0,317.3,318.97,11463.0,317.41,319.0,317.3,318.97,11463.0
2024-11-12 14:00:00,318.87,322.06,318.86,320.87,54273.0,318.87,322.06,318.86,320.87,54273.0
2024-11-12 14:30:00,321.0,322.25,319.57,319.79,42287.0,321.0,322.25,319.57,319.79,42287.0
2024-11-12 15:00:00,319.77,321.26,319.77,320.76,27470.0,319.77,321.26,319.77,320.76,27470.0
2024-11-12 15:30:00,320.58,321.18,320.25,320.92,81214.0,320.58,321.18,320.25,320.92,81214.0
2024-11-13 09:30:00,323.51,329.51,321.74,329.08,180888.0,323.51,329.51,321.74,329.08,180888.0
2024-11-13 10:00:00,328.94,328.94,325.78,328.12,69073.0,328.94,328.94,325.78,328.12,69073.0
2024-11-13 10:30:00,328.14,331.15,327.42,330.86,83331.0,328.14,331.15,327.42,330.86,83331.0
2024-11-13 11:00:00,331.0,332.57,330.25,331.52,62097.0,331.0,332.57,330.25,331.52,62097.0
2024-11-13 11:30:00,331.28,332.39,330.58,331.39,64050.0,331.28,332.39,330.58,331.39,64050.0
2024-11-13 12:00:00,331.44,332.74,331.2,332.29,55043.0,331.44,332.74,331.2,332.29,55043.0
2024-11-13 12:30:00,332.29,333.59,331.46,333.44,65044.0,332.29,333.59,331.46,333.44,65044.0
2024-11-13 13:00:00,333.49,334.35,333.15,334.1,41165.0,333.49,334.35,333.15,334.1,41165.0
2024-11-13 13:30:00,334.1,334.1,330.86,330.9,63764.0,334.1,334.1,330.86,330.9,63764.0
2024-11-13 14:00:00,330.91,330.91,328.8,329.28,53807.0,330.91,330.91,328.8,329.28,53807.0
2024-11-13 14:30:00,329.31,329.47,327.85,328.45,63134.0,329.31,329.47,327.85,328.45,63134.0
2024-11-13 15:00:00,328.29,330.21,327.35,330.1,37148.0,328.29,330.21,327.35,330.1,37148.0
2024-11-13 15:30:00,330.13,330.13,328.04,328.41,161112.0,330.13,330.13,328.04,328.41,161112.0
2024-11-14 09:30:00,328.68,331.5,324.53,325.38,87799.0,328.68,331.5,324.53,325.38,87799.0
2024-11-14 10:00:00,325.4,329.65,324.62,329.5,73370.0,325.4,329.65,324.62,329.5,73370.0
2024-11-14 10:30:00,329.66,330.58,328.99,329.84,45891.0,329.66,330.58,328.99,329.84,45891.0
2024-11-14 11:00:00,329.66,331.9,329.49,331.32,39530.0,329.66,331.9,329.49,331.32,39530.0
2024-11-14 11:30:00,331.11,331.77,330.51,331.25,32274.0,331.11,331.77,330.51,331.25,32274.0
2024-11-14 12:00:00,331.11,332.87,330.27,332.69,36161.0,331.11,332.87,330.27,332.69,36161.0
2024-11-14 12:30:00,332.84,333.09,332.34,332.99,36499.0,332.84,333.09,332.34,332.99,36499.0
2024-11-14 13:00:00,333.04,334.48,332.92,334.29,67904.0,333.04,334.48,332.92,334.29,67904.0
2024-11-14 13:30:00,334.44,334.44,331.35,332.06,43683.0,334.44,334.44,331.35,332.06,43683.0
2024-11-14 14:00:00,332.21,333.45,332.03,332.96,32266.0,332.21,333.45,332.03,332.96,32266.0
2024-11-14 14:30:00,332.87,334.58,332.86,333.35,39068.0,332.87,334.58,332.86,333.35,39068.0
2024-11-14 15:00:00,333.27,333.61,331.79,332.55,35407.0,333.27,333.61,331.79,332.55,35407.0
2024-11-14 15:30:00,332.55,332.55,330.0,330.36,101068.0,332.55,332.55,330.0,330.36,101068.0
2024-11-15 09:30:00,330.62,331.32,325.56,325.88,92696.0,330.62,331.32,325.56,325.88,92696.0
2024-11-15 10:00:00,325.88,327.49,325.15,326.83,46723.0,325.88,327.49,325.15,326.83,46723.0
2024-11-15 10:30:00,326.88,326.88,323.38,324.19,53953.0,326.88,326.88,323.38,324.19,53953.0
2024-11-15 11:00:00,324.07,324.12,322.2,323.02,28005.0,324.07,324.12,322.2,323.02,28005.0
2024-11-15 11:30:00,322.78,323.49,321.28,322.69,47201.0,322.78,323.49,321.28,322.69,47201.0
2024-11-15 12:00:00,322.69,323.78,322.29,322.32,27863.0,322.69,323.78,322.29,322.32,27863.0
2024-11-15 12:30:00,322.47,324.13,322.37,324.13,19176.0,322.47,324.13,322.37,324.13,19176.0
2024-11-15 13:00:00,324.21,324.27,322.57,323.57,22291.0,324.21,324.27,322.57,323.57,22291.0
2024-11-15 13:30:00,323.4,323.62,320.69,321.5,32998.0,323.4,323.62,320.69,321.5,32998.0
2024-11-15 14:00:00,321.81,322.69,321.42,321.9,24869.0,321.81,322.69,321.42,321.9,24869.0
2024-11-15 14:30:00,321.88,322.46,320.3,321.18,47777.0,321.88,322.46,320.3,321.18,47777.0
2024-11-15 15:00:00,321.18,322.05,320.32,321.77,30666.0,321.18,322.05,320.32,321.77,30666.0
2024-11-15 15:30:00,321.86,322.1,319.75,319.88,110656.0,321.86,322.1,319.75,319.88,110656.0
2024-11-18 09:30:00,322.0,322.43,314.47,315.06,126059.0,322.0,322.43,314.47,315.06,126059.0
2024-11-18 10:00:00,315.04,316.91,314.89,316.91,69299.0,315.04,316.91,314.89,316.91,69299.0
2024-11-18 10:30:00,316.67,316.67,313.3,313.78,70490.0,316.67,316.67,313.3,313.78,70490.0
2024-11-18 11:00:00,313.78,314.12,312.92,313.64,36349.0,313.78,314.12,312.92,313.64,36349.0
2024-11-18 11:30:00,313.53,315.4,311.76,312.29,60940.0,313.53,315.4,311.76,312.29,60940.0
2024-11-18 12:00:00,312.31,312.75,311.19,311.3,55465.0,312.31,312.75,311.19,311.3,55465.0
2024-11-18 12:30:00,311.28,311.28,310.11,310.29,40843.0,311.28,311.28,310.11,310.29,40843.0
2024-11-18 13:00:00,310.27,310.33,309.21,309.48,41244.0,310.27,310.33,309.21,309.48,41244.0
2024-11-18 13:30:00,309.53,310.35,308.1,310.14,36607.0,309.53,310.35,308.1,310.14,36607.0
2024-11-18 14:00:00,310.16,310.35,308.48,308.83,48366.0,310.16,310.35,308.48,308.83,48366.0
2024-11-18 14:30:00,308.79,310.19,308.55,309.24,31980.0,308.79,310.19,308.55,309.24,31980.0
2024-11-18 15:00:00,309.27,309.41,307.89,308.34,55911.0,309.27,309.41,307.89,308.34,55911.0
2024-11-18 15:30:00,308.21,309.98,308.0,309.38,205759.0,308.21,309.98,308.0,309.38,205759.0
2024-11-19 09:30:00,305.46,305.47,298.2,302.39,164212.0,305.46,305.47,298.2,302.39,164212.0
2024-11-19 10:00:00,302.31,306.4,302.01,306.35,85163.0,302.31,306.4,302.01,306.35,85163.0
2024-11-19 10:30:00,306.0,307.09,305.26,305.55,29113.0,306.0,307.09,305.26,305.55,29113.0
2024-11-19 11:00:00,305.59,307.0,305.0,306.97,33908.0,305.59,307.0,305.0,306.97,33908.0
2024-11-19 11:30:00,306.9,307.33,305.98,306.9,56568.0,306.9,307.33,305.98,306.9,56568.0
2024-11-19 12:00:00,307.06,307.8,305.7,306.64,33744.0,307.06,307.8,305.7,306.64,33744.0
2024-11-19 12:30:00,306.68,306.86,305.56,305.92,25042.0,306.68,306.86,305.56,305.92,25042.0
2024-11-19 13:00:00,305.92,306.29,305.57,305.82,32609.0,305.92,306.29,305.57,305.82,32609.0
2024-11-19 13:30:00,305.87,307.15,305.51,307.15,27672.0,305.87,307.15,305.51,307.15,27672.0
2024-11-19 14:00:00,307.21,307.51,304.16,304.26,48594.0,307.21,307.51,304.16,304.26,48594.0
2024-11-19 14:30:00,304.16,304.22,301.75,302.1,65023.0,304.16,304.22,301.75,302.1,65023.0
2024-11-19 15:00:00,301.91,302.94,300.38,302.79,90196.0,301.91,302.94,300.38,302.79,90196.0
2024-11-19 15:30:00,302.62,302.9,301.49,301.77,171496.0,302.62,302.9,301.49,301.77,171496.0
2024-11-20 09:30:00,299.25,302.92,298.67,301.86,90326.0,299.25,302.92,298.67,301.86,90326.0
2024-11-20 10:00:00,301.71,303.6,299.73,303.16,78629.0,301.71,303.6,299.73,303.16,78629.0
2024-11-20 10:30:00,303.15,305.8,302.75,305.11,50817.0,303.15,305.8,302.75,305.11,50817.0
2024-11-20 11:00:00,305.3,306.38,304.29,304.31,55532.0,305.3,306.38,304.29,304.31,55532.0
2024-11-20 11:30:00,304.19,306.16,303.65,304.78,42839.0,304.19,306.16,303.65,304.78,42839.0
2024-11-20 12:00:00,305.0,305.84,304.51,305.52,25313.0,305.0,305.84,304.51,305.52,25313.0
2024-11-20 12:30:00,305.54,306.3,304.4,304.73,25970.0,305.54,306.3,304.4,304.73,25970.0
2024-11-20 13:00:00,304.91,305.25,304.28,305.0,22752.0,304.91,305.25,304.28,305.0,22752.0
2024-11-20 13:30:00,305.06,305.06,303.89,304.48,27338.0,305.06,305.06,303.89,304.48,27338.0
2024-11-20 14:00:00,304.56,305.19,304.23,304.9,27513.0,304.56,305.19,304.23,304.9,27513.0
2024-11-20 14:30:00,304.81,305.8,304.6,304.6,30635.0,304.81,305.8,304.6,304.6,30635.0
2024-11-20 15:00:00,304.58,305.86,304.44,305.73,28673.0,304.58,305.86,304.44,305.73,28673.0
2024-11-20 15:30:00,305.83,309.17,305.8,308.36,167846.0,305.83,309.17,305.8,308.36,167846.0
2024-11-21 09:30:00,306.38,310.44,304.44,308.47,86377.0,306.38,310.44,304.44,308.47,86377.0
2024-11-21 10:00:00,308.8,311.77,308.15,309.66,54813.0,308.8,311.77,308.15,309.66,54813.0
2024-11-21 10:30:00,309.9,312.3,309.52,310.99,57650.0,309.9,312.3,309.52,310.99,57650.0
2024-11-21 11:00:00,311.1,312.32,310.5,312.08,33014.0,311.1,312.32,310.5,312.08,33014.0
2024-11-21 11:30:00,312.08,312.18,310.08,311.31,27397.0,312.08,312.18,310.08,311.31,27397.0
2024-11-21 12:00:00,311.2,313.28,311.07,313.28,18525.0,311.2,313.28,311.07,313.28,18525.0
2024-11-21 12:30:00,313.28,315.81,313.08,315.38,39192.0,313.28,315.81,313.08,315.38,39192.0
2024-11-21 13:00:00,315.47,316.36,314.66,315.44,32260.0,315.47,316.36,314.66,315.44,32260.0
2024-11-21 13:30:00,315.45,315.6,314.31,315.03,44313.0,315.45,315.6,314.31,315.03,44313.0
2024-11-21 14:00:00,315.09,315.32,313.59,314.48,64848.0,315.09,315.32,313.59,314.48,64848.0
2024-11-21 14:30:00,314.57,315.87,314.56,315.52,28372.0,314.57,315.87,314.56,315.52,28372.0
2024-11-21 15:00:00,315.53,316.49,315.4,316.27,27617.0,315.53,316.49,315.4,316.27,27617.0
2024-11-21 15:30:00,316.17,316.45,314.83,315.22,153229.0,316.17,316.45,314.83,315.22,153229.0
2024-11-22 09:30:00,315.14,327.67,315.14,325.56,158059.0,315.14,327.67,315.14,325.56,158059.0
2024-11-22 10:00:00,325.01,325.93,323.29,323.82,91279.0,325.01,325.93,323.29,323.82,91279.0
2024-11-22 10:30:00,324.02,324.76,322.0,323.72,46022.0,324.02,324.76,322.0,323.72,46022.0
2024-11-22 11:00:00,323.46,324.4,322.0,322.01,62352.0,323.46,324.4,322.0,322.01,62352.0
2024-11-22 11:30:00,321.96,324.01,320.8,323.19,50987.0,321.96,324.01,320.8,323.19,50987.0
2024-11-22 12:00:00,323.14,324.4,322.44,322.53,49219.0,323.14,324.4,322.44,322.53,49219.0
2024-11-22 12:30:00,322.46,322.66,321.71,322.06,23207.0,322.46,322.66,321.71,322.06,23207.0
2024-11-22 13:00:00,322.17,323.6,322.16,322.43,19702.0,322.17,323.6,322.16,322.43,19702.0
2024-11-22 13:30:00,322.52,323.09,322.03,322.7,29114.0,322.52,323.09,322.03,322.7,29114.0
2024-11-22 14:00:00,322.74,322.74,320.84,321.06,38691.0,322.74,322.74,320.84,321.06,38691.0
2024-11-22 14:30:00,321.3,322.49,320.8,320.87,34677.0,321.3,322.49,320.8,320.87,34677.0
2024-11-22 15:00:00,320.98,321.06,318.3,318.54,67228.0,320.98,321.06,318.3,318.54,67228.0
2024-11-22 15:30:00,318.53,318.71,316.92,317.3,202140.0,318.53,318.71,316.92,317.3,202140.0
2024-11-25 09:30:00,318.98,324.26,318.86,323.74,148081.0,318.98,324.26,318.86,323.74,148081.0
2024-11-25 10:00:00,323.62,324.0,321.19,323.21,86771.0,323.62,324.0,321.19,323.21,86771.0
2024-11-25 10:30:00,323.4,324.22,322.35,323.15,64391.0,323.4,324.22,322.35,323.15,64391.0
2024-11-25 11:00:00,323.15,326.95,322.72,325.33,58177.0,323.15,326.95,322.72,325.33,58177.0
2024-11-25 11:30:00,325.52,325.62,323.6,325.21,38421.0,325.52,325.62,323.6,325.21,38421.0
2024-11-25 12:00:00,325.17,325.41,323.15,324.04,48538.0,325.17,325.41,323.15,324.04,48538.0
2024-11-25 12:30:00,323.99,326.48,323.98,326.34,46123.0,323.99,326.48,323.98,326.34,46123.0
2024-11-25 13:00:00,326.32,327.85,326.32,327.01,41613.0,326.32,327.85,326.32,327.01,41613.0
2024-11-25 13:30:00,327.05,327.65,325.55,325.76,22476.0,327.05,327.65,325.55,325.76,22476.0
2024-11-25 14:00:00,325.78,326.31,325.01,325.63,39104.0,325.78,326.31,325.01,325.63,39104.0
2024-11-25 14:30:00,325.65,328.23,325.24,328.11,43932.0,325.65,328.23,325.24,328.11,43932.0
2024-11-25 15:00:00,328.11,328.71,327.8,328.18,51892.0,328.11,328.71,327.8,328.18,51892.0
2024-11-25 15:30:00,328.18,328.46,326.55,326.79,131462.0,328.18,328.46,326.55,326.79,131462.0
2024-11-26 09:30:00,325.39,326.22,322.29,323.27,71637.0,325.39,326.22,322.29,323.27,71637.0
2024-11-26 10:00:00,323.64,323.93,320.53,320.88,45471.0,323.64,323.93,320.53,320.88,45471.0
2024-11-26 10:30:00,320.72,320.72,318.68,318.96,51084.0,320.72,320.72,318.68,318.96,51084.0
2024-11-26 11:00:00,319.34,320.85,319.03,319.71,44959.0,319.34,320.85,319.03,319.71,44959.0
2024-11-26 11:30:00,319.47,321.0,319.39,320.77,16277.0,319.47,321.0,319.39,320.77,16277.0
2024-11-26 12:00:00,320.89,320.93,319.75,320.6,15005.0,320.89,320.93,319.75,320.6,15005.0
2024-11-26 12:30:00,320.6,320.8,319.69,319.87,13006.0,320.6,320.8,319.69,319.87,13006.0
2024-11-26 13:00:00,319.85,320.64,319.5,320.05,12378.0,319.85,320.64,319.5,320.05,12378.0
2024-11-26 13:30:00,319.81,320.31,319.63,319.9,17056.0,319.81,320.31,319.63,319.9,17056.0
2024-11-26 14:00:00,319.85,320.08,318.9,319.44,20939.0,319.85,320.08,318.9,319.44,20939.0
2024-11-26 14:30:00,319.48,319.5,318.4,318.73,21763.0,319.48,319.5,318.4,318.73,21763.0
2024-11-26 15:00:00,318.73,319.61,318.62,319.18,25707.0,318.73,319.61,318.62,319.18,25707.0
2024-11-26 15:30:00,319.06,319.24,318.24,318.8,119238.0,319.06,319.24,318.24,318.8,119238.0
2024-11-27 09:30:00,319.82,322.86,318.98,321.03,80935.0,319.82,322.86,318.98,321.03,80935.0
2024-11-27 10:00:00,321.02,321.02,318.73,319.66,39645.0,321.02,321.02,318.73,319.66,39645.0
2024-11-27 10:30:00,319.46,320.2,318.23,318.95,35547.0,319.46,320.2,318.23,318.95,35547.0
2024-11-27 11:00:00,318.79,319.46,318.02,318.33,26263.0,318.79,319.46,318.02,318.33,26263.0
2024-11-27 11:30:00,318.32,318.64,317.89,318.39,35555.0,318.32,318.64,317.89,318.39,35555.0
2024-11-27 12:00:00,318.32,318.7,317.9,318.39,17257.0,318.32,318.7,317.9,318.39,17257.0
2024-11-27 12:30:00,318.45,318.67,316.52,316.61,32579.0,318.45,318.67,316.52,316.61,32579.0
2024-11-27 13:00:00,316.75,317.18,316.41,316.98,12638.0,316.75,317.18,316.41,316.98,12638.0
2024-11-27 13:30:00,317.07,318.26,316.97,318.23,19847.0,317.07,318.26,316.97,318.23,19847.0
2024-11-27 14:00:00,318.22,319.3,318.17,318.85,28873.0,318.22,319.3,318.17,318.85,28873.0
2024-11-27 14:30:00,318.95,320.06,318.81,319.57,26952.0,318.95,320.06,318.81,319.57,26952.0
2024-11-27 15:00:00,319.57,320.28,319.51,319.52,15650.0,319.57,320.28,319.51,319.52,15650.0
2024-11-27 15:30:00,319.58,319.84,319.19,319.51,114910.0,319.58,319.84,319.19,319.51,114910.0
2024-11-29 09:30:00,321.93,321.93,318.96,319.16,72659.0,321.93,321.93,318.96,319.16,72659.0
2024-11-29 10:00:00,319.29,322.43,318.47,321.42,61166.0,319.29,322.43,318.47,321.42,61166.0
2024-11-29 10:30:00,321.62,324.16,321.38,322.87,61781.0,321.62,324.16,321.38,322.87,61781.0
2024-11-29 11:00:00,323.0,323.0,321.33,322.3,49435.0,323.0,323.0,321.33,322.3,49435.0
2024-11-29 11:30:00,322.32,322.46,321.56,322.01,24268.0,322.32,322.46,321.56,322.01,24268.0
2024-11-29 12:00:00,322.07,322.86,321.88,321.96,29018.0,322.07,322.86,321.88,321.96,29018.0
2024-11-29 12:30:00,321.93,322.36,320.42,320.56,87596.0,321.93,322.36,320.42,320.56,87596.0
2024-12-02 09:30:00,322.91,329.1,321.83,328.08,184958.0,322.91,329.1,321.83,328.08,184958.0
2024-12-02 10:00:00,328.19,331.66,327.46,331.56,108557.0,328.19,331.66,327.46,331.56,108557.0
2024-12-02 10:30:00,331.26,337.14,331.0,335.86,156968.0,331.26,337.14,331.0,335.86,156968.0
2024-12-02 11:00:00,336.02,337.3,335.31,335.89,87463.0,336.02,337.3,335.31,335.89,87463.0
2024-12-02 11:30:00,335.88,336.11,333.6,334.5,56221.0,335.88,336.11,333.6,334.5,56221.0
2024-12-02 12:00:00,334.53,335.43,333.5,333.87,63059.0,334.53,335.43,333.5,333.87,63059.0
2024-12-02 12:30:00,333.95,335.35,333.33,334.9,28764.0,333.95,335.35,333.33,334.9,28764.0
2024-12-02 13:00:00,334.72,335.78,333.88,334.9,63148.0,334.72,335.78,333.88,334.9,63148.0
2024-12-02 13:30:00,334.72,335.36,333.75,333.8,30439.0,334.72,335.36,333.75,333.8,30439.0
2024-12-02 14:00:00,333.8,334.06,332.94,333.36,31930.0,333.8,334.06,332.94,333.36,31930.0
2024-12-02 14:30:00,333.36,334.17,332.49,332.5,43892.0,333.36,334.17,332.49,332.5,43892.0
2024-12-02 15:00:00,332.44,332.65,331.58,331.74,60935.0,332.44,332.65,331.58,331.74,60935.0
2024-12-02 15:30:00,331.69,334.86,331.57,334.53,175747.0,331.69,334.86,331.57,334.53,175747.0
2024-12-03 09:30:00,333.56,335.05,329.74,332.65,147541.0,333.56,335.05,329.74,332.65,147541.0
2024-12-03 10:00:00,332.88,334.08,331.56,333.65,64400.0,332.88,334.08,331.56,333.65,64400.0
2024-12-03 10:30:00,333.54,336.04,333.01,335.08,73904.0,333.54,336.04,333.01,335.08,73904.0
2024-12-03 11:00:00,335.15,336.89,334.64,336.88,71683.0,335.15,336.89,334.64,336.88,71683.0
2024-12-03 11:30:00,336.82,337.8,336.31,337.15,69033.0,336.82,337.8,336.31,337.15,69033.0
2024-12-03 12:00:00,337.39,338.28,337.35,337.77,26006.0,337.39,338.28,337.35,337.77,26006.0
2024-12-03 12:30:00,337.73,338.64,337.53,338.64,25744.0,337.73,338.64,337.53,338.64,25744.0
2024-12-03 13:00:00,338.6,338.92,338.0,338.12,32479.0,338.6,338.92,338.0,338.12,32479.0
2024-12-03 13:30:00,338.17,338.93,337.3,337.81,38652.0,338.17,338.93,337.3,337.81,38652.0
2024-12-03 14:00:00,337.8,338.61,337.41,338.07,25843.0,337.8,338.61,337.41,338.07,25843.0
2024-12-03 14:30:00,338.26,339.54,338.11,338.96,65745.0,338.26,339.54,338.11,338.96,65745.0
2024-12-03 15:00:00,338.97,339.69,338.5,339.69,46094.0,338.97,339.69,338.5,339.69,46094.0
2024-12-03 15:30:00,339.66,341.42,339.52,340.72,197903.0,339.66,341.42,339.52,340.72,197903.0
2024-12-04 09:30:00,337.5,341.63,337.14,340.4,191068.0,337.5,341.63,337.14,340.4,191068.0
2024-12-04 10:00:00,340.31,340.61,338.32,338.81,64489.0,340.31,340.61,338.32,338.81,64489.0
2024-12-04 10:30:00,338.63,339.58,337.79,339.25,76871.0,338.63,339.58,337.79,339.25,76871.0
2024-12-04 11:00:00,339.25,341.72,339.24,341.31,67024.0,339.25,341.72,339.24,341.31,67024.0
2024-12-04 11:30:00,341.27,342.68,340.57,340.57,63609.0,341.27,342.68,340.57,340.57,63609.0
2024-12-04 12:00:00,340.57,340.59,339.36,339.81,32076.0,340.57,340.59,339.36,339.81,32076.0
2024-12-04 12:30:00,339.97,340.16,338.47,339.5,42264.0,339.97,340.16,338.47,339.5,42264.0
2024-12-04 13:00:00,339.5,339.67,338.0,338.1,39976.0,339.5,339.67,338.0,338.1,39976.0
2024-12-04 13:30:00,338.0,339.28,337.8,339.01,37673.0,338.0,339.28,337.8,339.01,37673.0
2024-12-04 14:00:00,338.96,340.15,338.96,340.13,28650.0,338.96,340.15,338.96,340.13,28650.0
2024-12-04 14:30:00,339.84,340.23,338.38,339.54,47585.0,339.84,340.23,338.38,339.54,47585.0
2024-12-04 15:00:00,339.67,340.99,339.53,340.92,33302.0,339.67,340.99,339.53,340.92,33302.0
2024-12-04 15:30:00,340.99,342.94,340.5,342.39,272529.0,340.99,342.94,340.5,342.39,272529.0
2024-12-05 09:30:00,345.48,351.38,341.6,342.8,399299.0,345.48,351.38,341.6,342.8,399299.0
2024-12-05 10:00:00,342.82,343.28,340.69,342.01,174374.0,342.82,343.28,340.69,342.01,174374.0
2024-12-05 10:30:00,342.0,345.65,342.0,345.11,80776.0,342.0,345.65,342.0,345.11,80776.0
2024-12-05 11:00:00,345.03,345.84,343.78,344.47,85033.0,345.03,345.84,343.78,344.47,85033.0
2024-12-05 11:30:00,344.13,344.7,341.83,342.62,73725.0,344.13,344.7,341.83,342.62,73725.0
2024-12-05 12:00:00,342.81,344.4,342.4,343.87,49552.0,342.81,344.4,342.4,343.87,49552.0
2024-12-05 12:30:00,343.89,344.22,342.88,343.7,62723.0,343.89,344.22,342.88,343.7,62723.0
2024-12-05 13:00:00,343.79,344.0,342.52,342.9,68131.0,343.79,344.0,342.52,342.9,68131.0
2024-12-05 13:30:00,342.82,344.92,342.8,344.68,56013.0,342.82,344.92,342.8,344.68,56013.0
2024-12-05 14:00:00,344.51,345.0,343.58,344.83,84943.0,344.51,345.0,343.58,344.83,84943.0
2024-12-05 14:30:00,344.79,346.32,344.21,345.07,142544.0,344.79,346.32,344.21,345.07,142544.0
2024-12-05 15:00:00,345.07,346.86,344.85,345.38,177617.0,345.07,346.86,344.85,345.38,177617.0
2024-12-05 15:30:00,345.43,346.4,344.36,345.0,405634.0,345.43,346.4,344.36,345.0,405634.0
2024-12-06 09:30:00,377.0,407.41,377.0,402.79,2484201.0,377.0,407.41,377.0,402.79,2484201.0
2024-12-06 10:00:00,402.3,409.2,396.25,400.7,1084094.0,402.3,409.2,396.25,400.7,1084094.0
2024-12-06 10:30:00,400.53,402.76,397.59,401.7,525613.0,400.53,402.76,397.59,401.7,525613.0
2024-12-06 11:00:00,401.7,406.48,401.3,405.94,425955.0,401.7,406.48,401.3,405.94,425955.0
2024-12-06 11:30:00,405.94,408.45,405.22,407.84,324179.0,405.94,408.45,405.22,407.84,324179.0
2024-12-06 12:00:00,407.87,408.88,406.25,407.42,266740.0,407.87,408.88,406.25,407.42,266740.0
2024-12-06 12:30:00,407.48,409.7,405.88,407.32,259128.0,407.48,409.7,405.88,407.32,259128.0
2024-12-06 13:00:00,407.35,409.5,405.23,406.39,226088.0,407.35,409.5,405.23,406.39,226088.0
2024-12-06 13:30:00,406.34,408.52,405.62,406.66,152671.0,406.34,408.52,405.62,406.66,152671.0
2024-12-06 14:00:00,406.4,406.51,402.17,402.97,202929.0,406.4,406.51,402.17,402.97,202929.0
2024-12-06 14:30:00,402.82,402.96,400.22,401.15,192481.0,402.82,402.96,400.22,401.15,192481.0
2024-12-06 15:00:00,401.15,402.84,399.99,400.6,198917.0,401.15,402.84,399.99,400.6,198917.0
2024-12-06 15:30:00,400.42,402.8,398.88,399.63,602996.0,400.42,402.8,398.88,399.63,602996.0
2024-12-09 09:30:00,398.68,413.88,396.45,413.65,484203.0,398.68,413.88,396.45,413.65,484203.0
2024-12-09 10:00:00,413.86,420.01,413.51,416.06,331194.0,413.86,420.01,413.51,416.06,331194.0
2024-12-09 10:30:00,415.83,420.21,415.32,416.12,213731.0,415.83,420.21,415.32,416.12,213731.0
2024-12-09 11:00:00,415.61,416.58,409.89,411.46,174019.0,415.61,416.58,409.89,411.46,174019.0
2024-12-09 11:30:00,411.46,412.9,408.72,411.48,66324.0,411.46,412.9,408.72,411.48,66324.0
2024-12-09 12:00:00,411.48,411.81,409.3,409.3,53303.0,411.48,411.81,409.3,409.3,53303.0
2024-12-09 12:30:00,409.17,409.4,403.5,403.5,172807.0,409.17,409.4,403.5,403.5,172807.0
2024-12-09 13:00:00,403.74,406.16,403.5,405.36,47924.0,403.74,406.16,403.5,405.36,47924.0
2024-12-09 13:30:00,405.34,406.25,404.9,405.3,45561.0,405.34,406.25,404.9,405.3,45561.0
2024-12-09 14:00:00,405.35,407.58,404.87,407.44,70551.0,405.35,407.58,404.87,407.44,70551.0
2024-12-09 14:30:00,407.4,408.19,406.14,407.89,50722.0,407.4,408.19,406.14,407.89,50722.0
2024-12-09 15:00:00,408.0,408.56,406.59,407.58,49623.0,408.0,408.56,406.59,407.58,49623.0
2024-12-09 15:30:00,407.64,407.64,404.28,404.87,191429.0,407.64,407.64,404.28,404.87,191429.0
2024-12-10 09:30:00,404.0,405.95,396.45,397.47,183073.0,404.0,405.95,396.45,397.47,183073.0
2024-12-10 10:00:00,397.29,400.0,393.0,393.43,197474.0,397.29,400.0,393.0,393.43,197474.0
2024-12-10 10:30:00,393.43,399.98,393.43,399.98,133522.0,393.43,399.98,393.43,399.98,133522.0
2024-12-10 11:00:00,399.95,405.24,399.95,404.94,84210.0,399.95,405.24,399.95,404.94,84210.0
2024-12-10 11:30:00,404.78,406.69,404.34,406.02,47462.0,404.78,406.69,404.34,406.02,47462.0
2024-12-10 12:00:00,405.92,407.55,405.69,405.98,39253.0,405.92,407.55,405.69,405.98,39253.0
2024-12-10 12:30:00,405.98,406.82,404.46,405.03,37020.0,405.98,406.82,404.46,405.03,37020.0
2024-12-10 13:00:00,404.79,404.99,402.47,403.59,35504.0,404.79,404.99,402.47,403.59,35504.0
2024-12-10 13:30:00,403.64,404.5,402.6,403.12,40023.0,403.64,404.5,402.6,403.12,40023.0
2024-12-10 14:00:00,402.86,404.03,402.86,403.89,29834.0,402.86,404.03,402.86,403.89,29834.0
2024-12-10 14:30:00,403.85,403.85,400.56,401.1,36895.0,403.85,403.85,400.56,401.1,36895.0
2024-12-10 15:00:00,401.01,401.04,397.69,398.1,91419.0,401.01,401.04,397.69,398.1,91419.0
2024-12-10 15:30:00,398.1,399.6,396.5,397.02,194469.0,398.1,399.6,396.5,397.02,194469.0
2024-12-11 09:30:00,399.47,403.01,398.08,401.56,92611.0,399.47,403.01,398.08,401.56,92611.0
2024-12-11 10:00:00,401.95,404.76,401.24,403.6,74731.0,401.95,404.76,401.24,403.6,74731.0
2024-12-11 10:30:00,403.72,405.0,402.24,402.63,49723.0,403.72,405.0,402.24,402.63,49723.0
2024-12-11 11:00:00,402.89,405.11,402.13,404.81,34444.0,402.89,405.11,402.13,404.81,34444.0
2024-12-11 11:30:00,404.82,405.16,403.31,403.32,34551.0,404.82,405.16,403.31,403.32,34551.0
2024-12-11 12:00:00,403.31,404.18,402.11,402.25,33791.0,403.31,404.18,402.11,402.25,33791.0
2024-12-11 12:30:00,402.1,403.32,401.77,402.0,27553.0,402.1,403.32,401.77,402.0,27553.0
2024-12-11 13:00:00,402.22,403.11,401.57,402.95,37142.0,402.22,403.11,401.57,402.95,37142.0
2024-12-11 13:30:00,402.94,403.09,400.12,400.47,22339.0,402.94,403.09,400.12,400.47,22339.0
2024-12-11 14:00:00,400.46,401.19,400.25,401.1,31522.0,400.46,401.19,400.25,401.1,31522.0
2024-12-11 14:30:00,401.03,401.04,400.42,400.7,19896.0,401.03,401.04,400.42,400.7,19896.0
2024-12-11 15:00:00,400.62,400.65,399.37,400.32,42813.0,400.62,400.65,399.37,400.32,42813.0
2024-12-11 15:30:00,400.04,400.71,399.19,399.76,178778.0,400.04,400.71,399.19,399.76,178778.0
2024-12-12 09:30:00,397.33,398.24,392.88,393.06,123763.0,397.33,398.24,392.88,393.06,123763.0
2024-12-12 10:00:00,393.27,397.26,392.04,395.34,65496.0,393.27,397.26,392.04,395.34,65496.0
2024-12-12 10:30:00,395.15,395.43,392.27,393.32,51404.0,395.15,395.43,392.27,393.32,51404.0
2024-12-12 11:00:00,393.05,393.53,392.52,392.94,39191.0,393.05,393.53,392.52,392.94,39191.0
2024-12-12 11:30:00,393.04,393.41,391.55,391.78,32306.0,393.04,393.41,391.55,391.78,32306.0
2024-12-12 12:00:00,391.56,393.66,391.37,392.55,57413.0,391.56,393.66,391.37,392.55,57413.0
2024-12-12 12:30:00,392.61,392.61,390.4,391.73,43723.0,392.61,392.61,390.4,391.73,43723.0
2024-12-12 13:00:00,391.75,391.75,389.39,390.35,47093.0,391.75,391.75,389.39,390.35,47093.0
2024-12-12 13:30:00,390.24,390.75,389.17,389.69,34256.0,390.24,390.75,389.17,389.69,34256.0
2024-12-12 14:00:00,389.86,391.41,389.19,390.85,73219.0,389.86,391.41,389.19,390.85,73219.0
2024-12-12 14:30:00,390.85,391.0,389.52,390.4,29419.0,390.85,391.0,389.52,390.4,29419.0
2024-12-12 15:00:00,390.39,391.58,390.21,390.97,36622.0,390.39,391.58,390.21,390.97,36622.0
2024-12-12 15:30:00,390.94,391.6,389.25,389.35,124875.0,390.94,391.6,389.25,389.35,124875.0
2024-12-13 09:30:00,387.01,391.54,385.0,389.26,111458.0,387.01,391.54,385.0,389.26,111458.0
2024-12-13 10:00:00,388.98,390.59,386.66,386.72,83659.0,388.98,390.59,386.66,386.72,83659.0
2024-12-13 10:30:00,386.72,387.41,385.83,387.05,53466.0,386.72,387.41,385.83,387.05,53466.0
2024-12-13 11:00:00,387.08,388.9,385.55,388.9,61544.0,387.08,388.9,385.55,388.9,61544.0
2024-12-13 11:30:00,388.86,389.89,388.48,389.48,26508.0,388.86,389.89,388.48,389.48,26508.0
2024-12-13 12:00:00,389.54,389.54,387.84,388.12,28051.0,389.54,389.54,387.84,388.12,28051.0
2024-12-13 12:30:00,388.05,388.4,387.02,387.25,36997.0,388.05,388.4,387.02,387.25,36997.0
2024-12-13 13:00:00,387.32,387.79,386.68,387.09,32041.0,387.32,387.79,386.68,387.09,32041.0
2024-12-13 13:30:00,387.05,387.15,385.96,386.52,28746.0,387.05,387.15,385.96,386.52,28746.0
2024-12-13 14:00:00,386.49,390.09,386.47,389.83,41735.0,386.49,390.09,386.47,389.83,41735.0
2024-12-13 14:30:00,389.82,391.8,389.68,391.8,60161.0,389.82,391.8,389.68,391.8,60161.0
2024-12-13 15:00:00,391.75,392.52,391.27,391.62,63463.0,391.75,392.52,391.27,391.62,63463.0
2024-12-13 15:30:00,391.69,392.6,391.22,391.75,152262.0,391.69,392.6,391.22,391.75,152262.0
2024-12-16 09:30:00,390.91,395.77,389.01,395.23,145476.0,390.91,395.77,389.01,395.23,145476.0
2024-12-16 10:00:00,395.27,396.7,392.92,395.38,82553.0,395.27,396.7,392.92,395.38,82553.0
2024-12-16 10:30:00,395.63,397.66,395.12,396.87,90073.0,395.63,397.66,395.12,396.87,90073.0
2024-12-16 11:00:00,396.87,397.12,394.24,394.83,42110.0,396.87,397.12,394.24,394.83,42110.0
2024-12-16 11:30:00,394.88,394.88,393.09,393.85,26078.0,394.88,394.88,393.09,393.85,26078.0
2024-12-16 12:00:00,394.09,394.26,392.58,392.98,30516.0,394.09,394.26,392.58,392.98,30516.0
2024-12-16 12:30:00,393.11,393.11,391.37,392.04,26938.0,393.11,393.11,391.37,392.04,26938.0
2024-12-16 13:00:00,392.22,392.22,389.95,390.0,22038.0,392.22,392.22,389.95,390.0,22038.0
2024-12-16 13:30:00,389.93,391.94,389.71,391.22,19041.0,389.93,391.94,389.71,391.22,19041.0
2024-12-16 14:00:00,391.22,392.82,391.0,391.23,30467.0,391.22,392.82,391.0,391.23,30467.0
2024-12-16 14:30:00,391.09,392.37,390.8,392.16,27206.0,391.09,392.37,390.8,392.16,27206.0
2024-12-16 15:00:00,392.13,392.77,391.09,391.17,36936.0,392.13,392.77,391.09,391.17,36936.0
2024-12-16 15:30:00,391.07,391.49,389.46,389.9,107790.0,391.07,391.49,389.46,389.9,107790.0
2024-12-17 09:30:00,386.11,391.15,382.0,388.43,110689.0,386.11,391.15,382.0,388.43,110689.0
2024-12-17 10:00:00,388.48,390.69,386.12,388.84,58835.0,388.48,390.69,386.12,388.84,58835.0
2024-12-17 10:30:00,388.78,391.08,388.61,389.22,45590.0,388.78,391.08,388.61,389.22,45590.0
2024-12-17 11:00:00,389.3,390.17,389.13,389.48,39405.0,389.3,390.17,389.13,389.48,39405.0
2024-12-17 11:30:00,389.5,390.69,388.63,389.01,33822.0,389.5,390.69,388.63,389.01,33822.0
2024-12-17 12:00:00,389.27,390.88,388.66,390.55,27195.0,389.27,390.88,388.66,390.55,27195.0
2024-12-17 12:30:00,390.56,390.9,389.4,390.0,18813.0,390.56,390.9,389.4,390.0,18813.0
2024-12-17 13:00:00,390.25,390.9,389.75,389.9,31023.0,390.25,390.9,389.75,389.9,31023.0
2024-12-17 13:30:00,390.11,391.49,389.58,390.02,26595.0,390.11,391.49,389.58,390.02,26595.0
2024-12-17 14:00:00,390.14,390.98,389.52,390.2,28870.0,390.14,390.98,389.52,390.2,28870.0
2024-12-17 14:30:00,390.04,390.3,389.15,390.19,26577.0,390.04,390.3,389.15,390.19,26577.0
2024-12-17 15:00:00,390.19,391.0,389.6,389.93,39374.0,390.19,391.0,389.6,389.93,39374.0
2024-12-17 15:30:00,389.86,391.26,389.44,390.58,84978.0,389.86,391.26,389.44,390.58,84978.0
2024-12-18 09:30:00,387.43,389.67,384.45,385.68,112440.0,387.43,389.67,384.45,385.68,112440.0
2024-12-18 10:00:00,385.26,385.66,382.51,383.19,67338.0,385.26,385.66,382.51,383.19,67338.0
2024-12-18 10:30:00,383.12,386.29,382.67,386.24,91281.0,383.12,386.29,382.67,386.24,91281.0
2024-12-18 11:00:00,385.55,386.51,382.16,383.69,45029.0,385.55,386.51,382.16,383.69,45029.0
2024-12-18 11:30:00,383.5,383.51,381.14,381.38,59663.0,383.5,383.51,381.14,381.38,59663.0
2024-12-18 12:00:00,381.61,382.53,381.23,381.73,34031.0,381.61,382.53,381.23,381.73,34031.0
2024-12-18 12:30:00,381.8,382.45,381.62,382.03,20808.0,381.8,382.45,381.62,382.03,20808.0
2024-12-18 13:00:00,382.08,382.77,381.6,382.65,25672.0,382.08,382.77,381.6,382.65,25672.0
2024-12-18 13:30:00,382.55,382.7,381.18,381.33,24427.0,382.55,382.7,381.18,381.33,24427.0
2024-12-18 14:00:00,381.12,381.71,378.17,378.18,77035.0,381.12,381.71,378.17,378.18,77035.0
2024-12-18 14:30:00,378.48,378.48,374.5,375.69,88148.0,378.48,378.48,374.5,375.69,88148.0
2024-12-18 15:00:00,375.93,377.05,375.1,376.28,79252.0,375.93,377.05,375.1,376.28,79252.0
2024-12-18 15:30:00,376.5,376.79,371.88,372.19,259667.0,376.5,376.79,371.88,372.19,259667.0
2024-12-19 09:30:00,375.0,377.5,372.07,374.66,123094.0,375.0,377.5,372.07,374.66,123094.0
2024-12-19 10:00:00,374.56,375.3,370.71,371.2,45798.0,374.56,375.3,370.71,371.2,45798.0
2024-12-19 10:30:00,371.12,372.18,369.42,370.7,57158.0,371.12,372.18,369.42,370.7,57158.0
2024-12-19 11:00:00,370.65,371.42,368.66,370.76,60235.0,370.65,371.42,368.66,370.76,60235.0
2024-12-19 11:30:00,370.6,371.24,369.59,370.81,24006.0,370.6,371.24,369.59,370.81,24006.0
2024-12-19 12:00:00,370.81,371.0,369.64,370.01,23743.0,370.81,371.0,369.64,370.01,23743.0
2024-12-19 12:30:00,370.15,370.98,369.45,370.73,30127.0,370.15,370.98,369.45,370.73,30127.0
2024-12-19 13:00:00,370.71,371.45,370.29,371.45,20401.0,370.71,371.45,370.29,371.45,20401.0
2024-12-19 13:30:00,371.2,372.54,370.71,372.21,23206.0,371.2,372.54,370.71,372.21,23206.0
2024-12-19 14:00:00,372.55,373.08,371.81,372.58,24567.0,372.55,373.08,371.81,372.58,24567.0
2024-12-19 14:30:00,372.77,373.4,372.31,372.93,22662.0,372.77,373.4,372.31,372.93,22662.0
2024-12-19 15:00:00,372.93,373.7,372.41,373.56,46295.0,372.93,373.7,372.41,373.56,46295.0
2024-12-19 15:30:00,373.61,374.46,371.63,373.4,165927.0,373.61,374.46,371.63,373.4,165927.0
2024-12-20 09:30:00,367.99,376.04,366.95,374.41,258610.0,367.99,376.04,366.95,374.41,258610.0
2024-12-20 10:00:00,374.41,377.76,373.86,377.41,63770.0,374.41,377.76,373.86,377.41,63770.0
2024-12-20 10:30:00,377.54,378.38,376.57,378.11,29484.0,377.54,378.38,376.57,378.11,29484.0
2024-12-20 11:00:00,377.95,380.66,377.63,379.76,42632.0,377.95,380.66,377.63,379.76,42632.0
2024-12-20 11:30:00,379.8,383.38,379.79,383.28,44287.0,379.8,383.38,379.79,383.28,44287.0
2024-12-20 12:00:00,383.28,384.16,382.19,383.89,52099.0,383.28,384.16,382.19,383.89,52099.0
2024-12-20 12:30:00,383.86,383.86,382.12,382.9,30365.0,383.86,383.86,382.12,382.9,30365.0
2024-12-20 13:00:00,382.82,382.82,381.0,381.05,26379.0,382.82,382.82,381.0,381.05,26379.0
2024-12-20 13:30:00,381.25,381.87,380.28,381.33,24181.0,381.25,381.87,380.28,381.33,24181.0
2024-12-20 14:00:00,381.24,381.62,380.19,381.56,19841.0,381.24,381.62,380.19,381.56,19841.0
2024-12-20 14:30:00,381.87,382.95,381.7,382.09,30160.0,381.87,382.95,381.7,382.09,30160.0
2024-12-20 15:00:00,382.1,383.57,382.1,382.8,32916.0,382.1,383.57,382.1,382.8,32916.0
2024-12-20 15:30:00,382.72,382.72,379.16,379.48,158547.0,382.72,382.72,379.16,379.48,158547.0
2024-12-23 09:30:00,379.9,388.41,379.5,383.38,128556.0,379.9,388.41,379.5,383.38,128556.0
2024-12-23 10:00:00,383.37,384.34,377.66,378.38,96618.0,383.37,384.34,377.66,378.38,96618.0
2024-12-23 10:30:00,378.82,379.39,376.79,377.13,48531.0,378.82,379.39,376.79,377.13,48531.0
2024-12-23 11:00:00,377.09,378.7,376.88,378.25,40958.0,377.09,378.7,376.88,378.25,40958.0
2024-12-23 11:30:00,378.44,380.79,377.98,379.61,67491.0,378.44,380.79,377.98,379.61,67491.0
2024-12-23 12:00:00,379.6,380.55,379.6,379.9,35612.0,379.6,380.55,379.6,379.9,35612.0
2024-12-23 12:30:00,379.9,380.89,379.01,380.89,27262.0,379.9,380.89,379.01,380.89,27262.0
2024-12-23 13:00:00,380.96,381.46,379.91,380.74,34293.0,380.96,381.46,379.91,380.74,34293.0
2024-12-23 13:30:00,380.84,381.63,380.61,380.9,25098.0,380.84,381.63,380.61,380.9,25098.0
2024-12-23 14:00:00,380.86,382.26,380.86,381.41,21919.0,380.86,382.26,380.86,381.41,21919.0
2024-12-23 14:30:00,381.44,384.09,381.4,382.95,51083.0,381.44,384.09,381.4,382.95,51083.0
2024-12-23 15:00:00,383.28,383.96,382.12,383.21,43556.0,383.28,383.96,382.12,383.21,43556.0
2024-12-23 15:30:00,383.29,384.28,383.08,383.48,101857.0,383.29,384.28,383.08,383.48,101857.0
2024-12-24 09:30:00,385.21,386.88,383.21,384.01,59909.0,385.21,386.88,383.21,384.01,59909.0
2024-12-24 10:00:00,384.13,385.34,383.51,384.06,36256.0,384.13,385.34,383.51,384.06,36256.0
2024-12-24 10:30:00,384.15,386.5,383.81,386.32,23993.0,384.15,386.5,383.81,386.32,23993.0
2024-12-24 11:00:00,386.32,386.62,385.43,385.69,26861.0,386.32,386.62,385.43,385.69,26861.0
2024-12-24 11:30:00,385.58,386.77,385.54,386.46,19036.0,385.58,386.77,385.54,386.46,19036.0
2024-12-24 12:00:00,386.45,386.6,385.76,386.21,20376.0,386.45,386.6,385.76,386.21,20376.0
2024-12-24 12:30:00,386.1,386.42,385.02,385.85,46423.0,386.1,386.42,385.02,385.85,46423.0
2024-12-26 09:30:00,384.86,388.0,384.01,387.88,41239.0,384.86,388.0,384.01,387.88,41239.0
2024-12-26 10:00:00,387.72,389.4,387.09,389.36,39027.0,387.72,389.4,387.09,389.36,39027.0
2024-12-26 10:30:00,389.32,389.86,387.78,388.19,42886.0,389.32,389.86,387.78,388.19,42886.0
2024-12-26 11:00:00,388.18,388.18,385.73,385.88,29134.0,388.18,388.18,385.73,385.88,29134.0
2024-12-26 11:30:00,386.0,386.75,385.63,386.33,18863.0,386.0,386.75,385.63,386.33,18863.0
2024-12-26 12:00:00,386.12,386.55,385.84,386.44,15040.0,386.12,386.55,385.84,386.44,15040.0
2024-12-26 12:30:00,386.44,387.87,386.44,387.06,16180.0,386.44,387.87,386.44,387.06,16180.0
2024-12-26 13:00:00,386.83,387.5,386.31,386.64,24291.0,386.83,387.5,386.31,386.64,24291.0
2024-12-26 13:30:00,386.85,386.92,385.47,386.11,27682.0,386.85,386.92,385.47,386.11,27682.0
2024-12-26 14:00:00,386.08,386.48,385.42,386.26,21996.0,386.08,386.48,385.42,386.26,21996.0
2024-12-26 14:30:00,386.27,386.53,385.55,386.04,29028.0,386.27,386.53,385.55,386.04,29028.0
2024-12-26 15:00:00,385.95,387.05,385.74,387.03,29532.0,385.95,387.05,385.74,387.03,29532.0
2024-12-26 15:30:00,386.96,387.53,385.71,385.71,94208.0,386.96,387.53,385.71,385.71,94208.0
2024-12-27 09:30:00,382.0,386.21,380.32,385.54,49127.0,382.0,386.21,380.32,385.54,49127.0
2024-12-27 10:00:00,385.53,385.53,382.18,383.69,41047.0,385.53,385.53,382.18,383.69,41047.0
2024-12-27 10:30:00,383.67,385.68,382.45,385.5,22079.0,383.67,385.68,382.45,385.5,22079.0
2024-12-27 11:00:00,385.19,386.0,384.16,385.42,20269.0,385.19,386.0,384.16,385.42,20269.0
2024-12-27 11:30:00,385.65,386.05,383.64,383.95,17959.0,385.65,386.05,383.64,383.95,17959.0
2024-12-27 12:00:00,383.95,384.18,383.42,383.66,14872.0,383.95,384.18,383.42,383.66,14872.0
2024-12-27 12:30:00,383.69,384.7,383.49,384.49,20905.0,383.69,384.7,383.49,384.49,20905.0
2024-12-27 13:00:00,384.65,385.68,383.24,384.74,64557.0,384.65,385.68,383.24,384.74,64557.0
2024-12-27 13:30:00,384.7,385.76,383.83,385.38,17812.0,384.7,385.76,383.83,385.38,17812.0
2024-12-27 14:00:00,385.53,386.41,385.26,385.84,20556.0,385.53,386.41,385.26,385.84,20556.0
2024-12-27 14:30:00,386.0,387.4,385.78,386.94,15920.0,386.0,387.4,385.78,386.94,15920.0
2024-12-27 15:00:00,387.0,387.03,385.51,386.39,27313.0,387.0,387.03,385.51,386.39,27313.0
2024-12-27 15:30:00,386.38,387.48,385.82,386.92,114532.0,386.38,387.48,385.82,386.92,114532.0
2024-12-30 09:30:00,380.03,383.0,378.0,378.44,94377.0,380.03,383.0,378.0,378.44,94377.0
2024-12-30 10:00:00,378.12,379.96,377.54,378.13,46032.0,378.12,379.96,377.54,378.13,46032.0
2024-12-30 10:30:00,378.0,381.23,377.72,381.03,32412.0,378.0,381.23,377.72,381.03,32412.0
2024-12-30 11:00:00,381.22,382.81,380.94,382.81,31607.0,381.22,382.81,380.94,382.81,31607.0
2024-12-30 11:30:00,382.92,385.87,382.8,384.95,34349.0,382.92,385.87,382.8,384.95,34349.0
2024-12-30 12:00:00,384.97,388.8,384.97,387.27,45962.0,384.97,388.8,384.97,387.27,45962.0
2024-12-30 12:30:00,387.21,389.19,386.79,387.33,38567.0,387.21,389.19,386.79,387.33,38567.0
2024-12-30 13:00:00,387.5,387.5,385.97,385.97,54713.0,387.5,387.5,385.97,385.97,54713.0
2024-12-30 13:30:00,385.92,387.11,385.48,386.9,21451.0,385.92,387.11,385.48,386.9,21451.0
2024-12-30 14:00:00,386.67,386.78,385.48,385.75,23353.0,386.67,386.78,385.48,385.75,23353.0
2024-12-30 14:30:00,385.51,386.91,385.51,386.5,19768.0,385.51,386.91,385.51,386.5,19768.0
2024-12-30 15:00:00,386.46,386.79,385.78,385.79,21063.0,386.46,386.79,385.78,385.79,21063.0
2024-12-30 15:30:00,385.48,385.57,383.98,384.05,134309.0,385.48,385.57,383.98,384.05,134309.0
2024-12-31 09:30:00,384.06,386.36,380.97,382.48,119646.0,384.06,386.36,380.97,382.48,119646.0
2024-12-31 10:00:00,382.5,384.48,382.14,383.34,30782.0,382.5,384.48,382.14,383.34,30782.0
2024-12-31 10:30:00,383.35,383.88,382.6,383.55,20901.0,383.35,383.88,382.6,383.55,20901.0
2024-12-31 11:00:00,383.4,383.44,380.38,380.38,23983.0,383.4,383.44,380.38,380.38,23983.0
2024-12-31 11:30:00,380.53,381.59,380.26,381.52,20083.0,380.53,381.59,380.26,381.52,20083.0
2024-12-31 12:00:00,381.61,381.71,380.67,380.95,20427.0,381.61,381.71,380.67,380.95,20427.0
2024-12-31 12:30:00,380.44,383.03,380.41,383.03,39859.0,380.44,383.03,380.41,383.03,39859.0
2024-12-31 13:00:00,382.92,383.71,381.92,382.35,16625.0,382.92,383.71,381.92,382.35,16625.0
2024-12-31 13:30:00,382.15,383.47,382.15,383.09,16722.0,382.15,383.47,382.15,383.09,16722.0
2024-12-31 14:00:00,383.09,384.0,382.28,382.84,21349.0,383.09,384.0,382.28,382.84,21349.0
2024-12-31 14:30:00,382.83,383.38,381.8,383.38,21139.0,382.83,383.38,381.8,383.38,21139.0
2024-12-31 15:00:00,383.11,383.39,382.21,382.75,32586.0,383.11,383.39,382.21,382.75,32586.0
2024-12-31 15:30:00,383.09,383.59,382.01,382.39,89197.0,383.09,383.59,382.01,382.39,89197.0
2025-01-02 09:30:00,381.5,385.28,379.21,384.31,121554.0,381.5,385.28,379.21,384.31,121554.0
2025-01-02 10:00:00,384.01,384.76,379.21,379.37,67291.0,384.01,384.76,379.21,379.37,67291.0
2025-01-02 10:30:00,379.36,380.49,377.57,379.67,28549.0,379.36,380.49,377.57,379.67,28549.0
2025-01-02 11:00:00,379.61,379.92,375.46,377.09,28332.0,379.61,379.92,375.46,377.09,28332.0
2025-01-02 11:30:00,377.08,378.26,376.34,377.51,46911.0,377.08,378.26,376.34,377.51,46911.0
2025-01-02 12:00:00,377.28,378.36,375.17,375.67,19674.0,377.28,378.36,375.17,375.67,19674.0
2025-01-02 12:30:00,375.39,375.64,372.36,374.5,38454.0,375.39,375.64,372.36,374.5,38454.0
2025-01-02 13:00:00,374.54,374.54,372.89,373.29,26194.0,374.54,374.54,372.89,373.29,26194.0
2025-01-02 13:30:00,373.29,373.43,371.48,372.73,23728.0,373.29,373.43,371.48,372.73,23728.0
2025-01-02 14:00:00,372.7,374.55,372.41,374.46,36490.0,372.7,374.55,372.41,374.46,36490.0
2025-01-02 14:30:00,374.35,374.48,372.22,372.74,25092.0,374.35,374.48,372.22,372.74,25092.0
2025-01-02 15:00:00,372.74,374.18,372.55,373.48,39798.0,372.74,374.18,372.55,373.48,39798.0
2025-01-02 15:30:00,373.66,374.33,372.05,372.28,146064.0,373.66,374.33,372.05,372.28,146064.0
2025-01-03 09:30:00,375.52,377.21,373.76,376.04,78519.0,375.52,377.21,373.76,376.04,78519.0
2025-01-03 10:00:00,376.39,381.38,375.72,381.27,59490.0,376.39,381.38,375.72,381.27,59490.0
2025-01-03 10:30:00,381.09,382.03,378.59,379.74,49563.0,381.09,382.03,378.59,379.74,49563.0
2025-01-03 11:00:00,379.57,379.58,376.67,377.25,24751.0,379.57,379.58,376.67,377.25,24751.0
2025-01-03 11:30:00,377.11,378.27,376.87,377.43,27123.0,377.11,378.27,376.87,377.43,27123.0
2025-01-03 12:00:00,377.6,377.88,376.59,376.93,13698.0,377.6,377.88,376.59,376.93,13698.0
2025-01-03 12:30:00,376.93,376.93,375.54,376.06,9026.0,376.93,376.93,375.54,376.06,9026.0
2025-01-03 13:00:00,376.19,377.46,375.65,377.35,11068.0,376.19,377.46,375.65,377.35,11068.0
2025-01-03 13:30:00,377.11,378.21,377.1,377.55,18486.0,377.11,378.21,377.1,377.55,18486.0
2025-01-03 14:00:00,377.64,378.58,377.28,378.49,14377.0,377.64,378.58,377.28,378.49,14377.0
2025-01-03 14:30:00,378.56,379.13,378.39,378.65,17058.0,378.56,379.13,378.39,378.65,17058.0
2025-01-03 15:00:00,378.65,379.59,377.79,379.24,22010.0,378.65,379.59,377.79,379.24,22010.0
2025-01-03 15:30:00,379.37,379.6,377.85,378.2,79625.0,379.37,379.6,377.85,378.2,79625.0
2025-01-06 09:30:00,381.42,392.7,381.42,390.42,129283.0,381.42,392.7,381.42,390.42,129283.0
2025-01-06 10:00:00,390.41,393.0,390.22,392.0,64335.0,390.41,393.0,390.22,392.0,64335.0
2025-01-06 10:30:00,391.75,393.65,389.41,390.62,90726.0,391.75,393.65,389.41,390.62,90726.0
2025-01-06 11:00:00,390.63,393.57,390.56,393.43,58965.0,390.63,393.57,390.56,393.43,58965.0
2025-01-06 11:30:00,393.41,395.61,393.29,394.65,55227.0,393.41,395.61,393.29,394.65,55227.0
2025-01-06 12:00:00,394.71,394.94,393.34,394.3,39315.0,394.71,394.94,393.34,394.3,39315.0
2025-01-06 12:30:00,394.38,394.63,392.89,394.51,33711.0,394.38,394.63,392.89,394.51,33711.0
2025-01-06 13:00:00,394.39,394.53,392.8,393.13,26602.0,394.39,394.53,392.8,393.13,26602.0
2025-01-06 13:30:00,393.05,394.08,392.59,393.22,28418.0,393.05,394.08,392.59,393.22,28418.0
2025-01-06 14:00:00,393.22,393.63,391.96,393.09,35734.0,393.22,393.63,391.96,393.09,35734.0
2025-01-06 14:30:00,392.97,394.48,392.56,394.36,40767.0,392.97,394.48,392.56,394.36,40767.0
2025-01-06 15:00:00,394.15,395.38,393.8,395.37,51017.0,394.15,395.38,393.8,395.37,51017.0
2025-01-06 15:30:00,395.49,396.59,394.65,395.41,156232.0,395.49,396.59,394.65,395.41,156232.0
2025-01-07 09:30:00,404.58,414.82,403.22,409.15,326742.0,404.58,414.82,403.22,409.15,326742.0
2025-01-07 10:00:00,409.15,409.15,402.53,405.56,84881.0,409.15,409.15,402.53,405.56,84881.0
2025-01-07 10:30:00,405.75,405.78,399.69,401.93,66548.0,405.75,405.78,399.69,401.93,66548.0
2025-01-07 11:00:00,401.93,403.74,401.0,401.53,51822.0,401.93,403.74,401.0,401.53,51822.0
2025-01-07 11:30:00,401.73,401.73,394.66,395.22,36403.0,401.73,401.73,394.66,395.22,36403.0
2025-01-07 12:00:00,395.25,397.63,394.38,397.5,27537.0,395.25,397.63,394.38,397.5,27537.0
2025-01-07 12:30:00,397.5,398.31,395.86,396.91,22339.0,397.5,398.31,395.86,396.91,22339.0
2025-01-07 13:00:00,397.0,397.62,395.43,395.63,24714.0,397.0,397.62,395.43,395.63,24714.0
2025-01-07 13:30:00,395.36,395.58,393.65,394.32,29536.0,395.36,395.58,393.65,394.32,29536.0
2025-01-07 14:00:00,394.23,396.41,394.23,396.28,31270.0,394.23,396.41,394.23,396.28,31270.0
2025-01-07 14:30:00,396.28,397.13,395.51,396.06,28187.0,396.28,397.13,395.51,396.06,28187.0
2025-01-07 15:00:00,395.96,396.07,393.79,394.42,29523.0,395.96,396.07,393.79,394.42,29523.0
2025-01-07 15:30:00,394.29,395.13,393.15,393.51,109781.0,394.29,395.13,393.15,393.51,109781.0
2025-01-08 09:30:00,390.0,391.82,386.18,389.52,80231.0,390.0,391.82,386.18,389.52,80231.0
2025-01-08 10:00:00,389.85,392.75,388.23,389.38,35948.0,389.85,392.75,388.23,389.38,35948.0
2025-01-08 10:30:00,389.44,390.17,386.69,389.93,50481.0,389.44,390.17,386.69,389.93,50481.0
2025-01-08 11:00:00,390.33,391.05,388.5,389.13,42735.0,390.33,391.05,388.5,389.13,42735.0
2025-01-08 11:30:00,389.13,390.97,388.39,390.97,30457.0,389.13,390.97,388.39,390.97,30457.0
2025-01-08 12:00:00,390.43,390.8,388.95,389.02,18732.0,390.43,390.8,388.95,389.02,18732.0
2025-01-08 12:30:00,389.02,390.59,388.9,390.54,8902.0,389.02,390.59,388.9,390.54,8902.0
2025-01-08 13:00:00,390.23,392.97,390.19,392.18,12470.0,390.23,392.97,390.19,392.18,12470.0
2025-01-08 13:30:00,392.38,392.38,390.27,391.18,8470.0,392.38,392.38,390.27,391.18,8470.0
2025-01-08 14:00:00,391.02,392.68,390.6,392.31,24396.0,391.02,392.68,390.6,392.31,24396.0
2025-01-08 14:30:00,392.29,392.29,390.26,391.24,38352.0,392.29,392.29,390.26,391.24,38352.0
2025-01-08 15:00:00,391.56,392.68,390.88,392.42,17970.0,391.56,392.68,390.88,392.42,17970.0
2025-01-08 15:30:00,392.38,393.22,391.74,392.82,85610.0,392.38,393.22,391.74,392.82,85610.0
2025-01-10 09:30:00,394.3,396.09,390.0,393.65,109984.0,394.3,396.09,390.0,393.65,109984.0
2025-01-10 10:00:00,393.14,393.54,389.87,391.35,71621.0,393.14,393.54,389.87,391.35,71621.0
2025-01-10 10:30:00,391.19,393.34,390.88,391.63,42887.0,391.19,393.34,390.88,391.63,42887.0
2025-01-10 11:00:00,391.41,391.54,388.67,389.73,46251.0,391.41,391.54,388.67,389.73,46251.0
2025-01-10 11:30:00,390.29,392.59,389.26,391.27,18740.0,390.29,392.59,389.26,391.27,18740.0
2025-01-10 12:00:00,391.07,393.27,390.99,391.81,20434.0,391.07,393.27,390.99,391.81,20434.0
2025-01-10 12:30:00,391.81,392.99,391.15,392.91,21479.0,391.81,392.99,391.15,392.91,21479.0
2025-01-10 13:00:00,392.99,396.6,392.91,395.59,35238.0,392.99,396.6,392.91,395.59,35238.0
2025-01-10 13:30:00,396.02,397.35,395.2,395.86,22351.0,396.02,397.35,395.2,395.86,22351.0
2025-01-10 14:00:00,395.77,396.31,394.81,396.31,22970.0,395.77,396.31,394.81,396.31,22970.0
2025-01-10 14:30:00,396.2,396.34,394.84,395.92,22015.0,396.2,396.34,394.84,395.92,22015.0
2025-01-10 15:00:00,395.79,396.46,394.25,394.98,26022.0,395.79,396.46,394.25,394.98,26022.0
2025-01-10 15:30:00,395.2,396.49,393.91,395.47,168117.0,395.2,396.49,393.91,395.47,168117.0
2025-01-13 09:30:00,401.92,404.75,389.48,401.46,411660.0,401.92,404.75,389.48,401.46,411660.0
2025-01-13 10:00:00,400.62,400.94,392.1,393.55,131592.0,400.62,400.94,392.1,393.55,131592.0
2025-01-13 10:30:00,393.84,398.16,393.07,396.97,82952.0,393.84,398.16,393.07,396.97,82952.0
2025-01-13 11:00:00,397.1,397.1,394.09,396.24,49984.0,397.1,397.1,394.09,396.24,49984.0
2025-01-13 11:30:00,396.18,397.95,395.2,395.6,41861.0,396.18,397.95,395.2,395.6,41861.0
2025-01-13 12:00:00,395.67,400.93,395.2,400.27,42715.0,395.67,400.93,395.2,400.27,42715.0
2025-01-13 12:30:00,400.43,400.82,398.23,399.36,28764.0,400.43,400.82,398.23,399.36,28764.0
2025-01-13 13:00:00,399.48,399.75,396.96,397.56,28031.0,399.48,399.75,396.96,397.56,28031.0
2025-01-13 13:30:00,397.77,399.6,397.28,398.0,26708.0,397.77,399.6,397.28,398.0,26708.0
2025-01-13 14:00:00,398.15,399.75,397.9,399.58,37271.0,398.15,399.75,397.9,399.58,37271.0
2025-01-13 14:30:00,399.58,400.69,399.12,400.34,50777.0,399.58,400.69,399.12,400.34,50777.0
2025-01-13 15:00:00,400.34,400.5,399.41,399.97,48049.0,400.34,400.5,399.41,399.97,48049.0
2025-01-13 15:30:00,400.02,400.32,398.17,398.88,178115.0,400.02,400.32,398.17,398.88,178115.0
2025-01-14 09:30:00,400.0,401.95,388.99,391.63,159686.0,400.0,401.95,388.99,391.63,159686.0
2025-01-14 10:00:00,391.93,392.18,386.8,388.47,140319.0,391.93,392.18,386.8,388.47,140319.0
2025-01-14 10:30:00,388.46,389.1,385.73,387.46,67353.0,388.46,389.1,385.73,387.46,67353.0
2025-01-14 11:00:00,387.55,388.68,386.31,388.12,42307.0,387.55,388.68,386.31,388.12,42307.0
2025-01-14 11:30:00,388.17,388.45,384.26,384.84,80030.0,388.17,388.45,384.26,384.84,80030.0
2025-01-14 12:00:00,384.56,387.03,384.06,385.65,51502.0,384.56,387.03,384.06,385.65,51502.0
2025-01-14 12:30:00,385.65,387.25,385.33,386.18,44057.0,385.65,387.25,385.33,386.18,44057.0
2025-01-14 13:00:00,386.0,387.84,385.51,387.6,65183.0,386.0,387.84,385.51,387.6,65183.0
2025-01-14 13:30:00,387.62,389.95,387.16,389.69,236357.0,387.62,389.95,387.16,389.69,236357.0
2025-01-14 14:00:00,389.39,391.55,388.9,391.25,97639.0,389.39,391.55,388.9,391.25,97639.0
2025-01-14 14:30:00,391.21,393.55,391.05,392.17,217135.0,391.21,393.55,391.05,392.17,217135.0
2025-01-14 15:00:00,392.04,392.56,390.04,391.85,219173.0,392.04,392.56,390.04,391.85,219173.0
2025-01-14 15:30:00,391.93,392.04,388.09,388.89,140082.0,391.93,392.04,388.09,388.89,140082.0
2025-01-15 09:30:00,391.54,393.35,382.58,386.0,136027.0,391.54,393.35,382.58,386.0,136027.0
2025-01-15 10:00:00,386.48,387.91,376.51,379.55,143760.0,386.48,387.91,376.51,379.55,143760.0
2025-01-15 10:30:00,379.77,382.01,376.26,377.43,139908.0,379.77,382.01,376.26,377.43,139908.0
2025-01-15 11:00:00,377.09,380.03,377.09,378.39,89655.0,377.09,380.03,377.09,378.39,89655.0
2025-01-15 11:30:00,378.06,378.36,374.97,375.31,58979.0,378.06,378.36,374.97,375.31,58979.0
2025-01-15 12:00:00,375.39,376.91,374.4,376.24,46259.0,375.39,376.91,374.4,376.24,46259.0
2025-01-15 12:30:00,376.09,376.75,375.3,376.31,58497.0,376.09,376.75,375.3,376.31,58497.0
2025-01-15 13:00:00,376.23,378.76,375.92,378.48,61143.0,376.23,378.76,375.92,378.48,61143.0
2025-01-15 13:30:00,378.55,378.75,376.92,377.45,32605.0,378.55,378.75,376.92,377.45,32605.0
2025-01-15 14:00:00,377.49,378.8,377.28,378.55,51656.0,377.49,378.8,377.28,378.55,51656.0
2025-01-15 14:30:00,378.5,378.81,377.3,377.69,29917.0,378.5,378.81,377.3,377.69,29917.0
2025-01-15 15:00:00,377.76,379.08,377.24,378.67,54564.0,377.76,379.08,377.24,378.67,54564.0
2025-01-15 15:30:00,378.67,378.85,375.67,376.74,151373.0,378.67,378.85,375.67,376.74,151373.0
2025-01-16 09:30:00,377.67,377.86,368.2,368.36,170422.0,377.67,377.86,368.2,368.36,170422.0
2025-01-16 10:00:00,368.27,371.68,368.27,369.88,80736.0,368.27,371.68,368.27,369.88,80736.0
2025-01-16 10:30:00,369.88,370.63,367.27,367.62,82579.0,369.88,370.63,367.27,367.62,82579.0
2025-01-16 11:00:00,367.27,370.8,367.15,370.55,48741.0,367.27,370.8,367.15,370.55,48741.0
2025-01-16 11:30:00,370.38,371.9,369.32,371.49,56183.0,370.38,371.9,369.32,371.49,56183.0
2025-01-16 12:00:00,371.64,375.32,371.34,374.86,83185.0,371.64,375.32,371.34,374.86,83185.0
2025-01-16 12:30:00,374.67,375.31,372.88,373.8,50835.0,374.67,375.31,372.88,373.8,50835.0
2025-01-16 13:00:00,373.9,375.55,373.87,374.29,22451.0,373.9,375.55,373.87,374.29,22451.0
2025-01-16 13:30:00,374.26,375.56,373.21,373.6,34861.0,374.26,375.56,373.21,373.6,34861.0
2025-01-16 14:00:00,373.31,373.58,372.08,372.44,32962.0,373.31,373.58,372.08,372.44,32962.0
2025-01-16 14:30:00,372.44,374.14,372.41,373.1,20477.0,372.44,374.14,372.41,373.1,20477.0
2025-01-16 15:00:00,373.11,373.47,371.61,371.61,23198.0,373.11,373.47,371.61,371.61,23198.0
2025-01-16 15:30:00,371.79,372.09,370.28,370.99,111262.0,371.79,372.09,370.28,370.99,111262.0
2025-01-17 09:30:00,378.05,378.74,373.77,375.34,180453.0,378.05,378.74,373.77,375.34,180453.0
2025-01-17 10:00:00,375.14,376.5,374.89,375.85,47008.0,375.14,376.5,374.89,375.85,47008.0
2025-01-17 10:30:00,375.85,377.2,375.68,376.77,43043.0,375.85,377.2,375.68,376.77,43043.0
2025-01-17 11:00:00,377.04,377.09,375.58,376.49,31409.0,377.04,377.09,375.58,376.49,31409.0
2025-01-17 11:30:00,376.42,376.42,374.0,374.51,28500.0,376.42,376.42,374.0,374.51,28500.0
2025-01-17 12:00:00,374.44,376.56,374.29,376.28,49109.0,374.44,376.56,374.29,376.28,49109.0
2025-01-17 12:30:00,376.03,376.46,374.79,374.84,18491.0,376.03,376.46,374.79,374.84,18491.0
2025-01-17 13:00:00,375.31,376.38,375.1,376.16,16079.0,375.31,376.38,375.1,376.16,16079.0
2025-01-17 13:30:00,376.28,376.69,375.92,376.4,19855.0,376.28,376.69,375.92,376.4,19855.0
2025-01-17 14:00:00,376.42,376.42,374.87,375.7,22146.0,376.42,376.42,374.87,375.7,22146.0
2025-01-17 14:30:00,375.8,375.83,374.61,375.05,29590.0,375.8,375.83,374.61,375.05,29590.0
2025-01-17 15:00:00,375.03,375.21,374.04,374.78,35114.0,375.03,375.21,374.04,374.78,35114.0
2025-01-17 15:30:00,374.8,374.96,373.04,373.36,97603.0,374.8,374.96,373.04,373.36,97603.0
2025-01-21 09:30:00,375.94,375.94,367.2,367.62,217238.0,375.94,375.94,367.2,367.62,217238.0
2025-01-21 10:00:00,368.23,375.0,367.98,374.63,91655.0,368.23,375.0,367.98,374.63,91655.0
2025-01-21 10:30:00,374.63,375.3,373.22,375.08,39814.0,374.63,375.3,373.22,375.08,39814.0
2025-01-21 11:00:00,375.04,375.5,372.74,373.68,43240.0,375.04,375.5,372.74,373.68,43240.0
2025-01-21 11:30:00,373.69,375.44,373.23,374.8,45344.0,373.69,375.44,373.23,374.8,45344.0
2025-01-21 12:00:00,374.8,377.42,374.3,377.41,47036.0,374.8,377.42,374.3,377.41,47036.0
2025-01-21 12:30:00,377.42,377.73,375.0,375.23,45937.0,377.42,377.73,375.0,375.23,45937.0
2025-01-21 13:00:00,375.29,375.29,373.55,374.01,33625.0,375.29,375.29,373.55,374.01,33625.0
2025-01-21 13:30:00,373.7,374.06,372.65,373.45,29795.0,373.7,374.06,372.65,373.45,29795.0
2025-01-21 14:00:00,373.52,374.03,372.04,372.23,29776.0,373.52,374.03,372.04,372.23,29776.0
2025-01-21 14:30:00,372.1,372.24,371.07,371.64,43591.0,372.1,372.24,371.07,371.64,43591.0
2025-01-21 15:00:00,371.77,371.86,370.77,371.31,58372.0,371.77,371.86,370.77,371.31,58372.0
2025-01-21 15:30:00,371.42,373.07,369.38,372.78,310075.0,371.42,373.07,369.38,372.78,310075.0
2025-01-22 09:30:00,371.99,375.91,370.0,375.37,151790.0,371.99,375.91,370.0,375.37,151790.0
2025-01-22 10:00:00,375.48,378.5,374.71,377.69,85987.0,375.48,378.5,374.71,377.69,85987.0
2025-01-22 10:30:00,377.51,379.21,376.94,379.08,37174.0,377.51,379.21,376.94,379.08,37174.0
2025-01-22 11:00:00,379.08,380.4,378.41,379.13,52028.0,379.08,380.4,378.41,379.13,52028.0
2025-01-22 11:30:00,379.29,381.13,378.69,378.98,60261.0,379.29,381.13,378.69,378.98,60261.0
2025-01-22 12:00:00,378.7,380.26,378.7,380.25,31680.0,378.7,380.26,378.7,380.25,31680.0
2025-01-22 12:30:00,380.42,381.21,379.62,379.87,26758.0,380.42,381.21,379.62,379.87,26758.0
2025-01-22 13:00:00,380.12,381.13,379.72,380.25,14207.0,380.12,381.13,379.72,380.25,14207.0
2025-01-22 13:30:00,380.33,382.0,380.33,381.86,17553.0,380.33,382.0,380.33,381.86,17553.0
2025-01-22 14:00:00,381.9,382.09,380.9,381.32,52498.0,381.9,382.09,380.9,381.32,52498.0
2025-01-22 14:30:00,381.32,381.6,380.53,380.9,36369.0,381.32,381.6,380.53,380.9,36369.0
2025-01-22 15:00:00,380.93,382.11,380.74,381.54,33965.0,380.93,382.11,380.74,381.54,33965.0
2025-01-22 15:30:00,381.62,383.38,381.22,382.81,136646.0,381.62,383.38,381.22,382.81,136646.0
2025-01-23 09:30:00,383.45,385.36,379.31,384.17,107601.0,383.45,385.36,379.31,384.17,107601.0
2025-01-23 10:00:00,384.47,389.0,384.01,386.82,108698.0,384.47,389.0,384.01,386.82,108698.0
2025-01-23 10:30:00,386.73,388.49,385.35,386.04,39850.0,386.73,388.49,385.35,386.04,39850.0
2025-01-23 11:00:00,386.2,389.38,386.07,388.32,34679.0,386.2,389.38,386.07,388.32,34679.0
2025-01-23 11:30:00,388.43,388.75,386.17,387.58,32912.0,388.43,388.75,386.17,387.58,32912.0
2025-01-23 12:00:00,387.27,387.88,386.72,386.98,30773.0,387.27,387.88,386.72,386.98,30773.0
2025-01-23 12:30:00,387.03,387.5,386.1,387.17,38123.0,387.03,387.5,386.1,387.17,38123.0
2025-01-23 13:00:00,387.48,388.63,386.89,388.21,47044.0,387.48,388.63,386.89,388.21,47044.0
2025-01-23 13:30:00,388.21,388.74,387.41,388.43,81380.0,388.21,388.74,387.41,388.43,81380.0
2025-01-23 14:00:00,388.7,389.5,386.61,386.7,68734.0,388.7,389.5,386.61,386.7,68734.0
2025-01-23 14:30:00,386.64,387.6,386.09,386.62,30051.0,386.64,387.6,386.09,386.62,30051.0
2025-01-23 15:00:00,386.56,387.62,386.22,387.09,37282.0,386.56,387.62,386.22,387.09,37282.0
2025-01-23 15:30:00,387.11,388.32,386.69,387.71,133241.0,387.11,388.32,386.69,387.71,133241.0
2025-01-24 09:30:00,390.12,390.12,385.73,387.74,49675.0,390.12,390.12,385.73,387.74,49675.0
2025-01-24 10:00:00,388.46,391.75,387.27,391.5,27934.0,388.46,391.75,387.27,391.5,27934.0
2025-01-24 10:30:00,391.4,392.64,390.27,391.18,36788.0,391.4,392.64,390.27,391.18,36788.0
2025-01-24 11:00:00,391.0,392.6,390.46,392.3,38351.0,391.0,392.6,390.46,392.3,38351.0
2025-01-24 11:30:00,392.24,392.71,390.9,391.07,26994.0,392.24,392.71,390.9,391.07,26994.0
2025-01-24 12:00:00,390.93,394.96,390.93,393.42,63480.0,390.93,394.96,390.93,393.42,63480.0
2025-01-24 12:30:00,393.44,395.91,393.42,395.32,74093.0,393.44,395.91,393.42,395.32,74093.0
2025-01-24 13:00:00,395.32,396.82,395.25,396.61,60477.0,395.32,396.82,395.25,396.61,60477.0
2025-01-24 13:30:00,396.61,397.89,395.84,395.86,119810.0,396.61,397.89,395.84,395.86,119810.0
2025-01-24 14:00:00,395.69,397.74,395.53,397.53,84794.0,395.69,397.74,395.53,397.53,84794.0
2025-01-24 14:30:00,397.29,398.76,396.81,398.3,81348.0,397.29,398.76,396.81,398.3,81348.0
2025-01-24 15:00:00,398.24,399.7,397.31,398.08,99385.0,398.24,399.7,397.31,398.08,99385.0
2025-01-24 15:30:00,398.24,400.79,398.09,400.03,299979.0,398.24,400.79,398.09,400.03,299979.0
2025-01-27 09:30:00,395.18,401.0,394.5,398.5,216269.0,395.18,401.0,394.5,398.5,216269.0
2025-01-27 10:00:00,398.6,403.98,398.44,403.79,99417.0,398.6,403.98,398.44,403.79,99417.0
2025-01-27 10:30:00,403.98,406.34,402.22,405.98,112489.0,403.98,406.34,402.22,405.98,112489.0
2025-01-27 11:00:00,405.11,405.65,403.93,404.37,113791.0,405.11,405.65,403.93,404.37,113791.0
2025-01-27 11:30:00,404.15,407.32,403.83,406.44,41204.0,404.15,407.32,403.83,406.44,41204.0
2025-01-27 12:00:00,406.44,407.83,406.08,406.62,30053.0,406.44,407.83,406.08,406.62,30053.0
2025-01-27 12:30:00,406.63,408.13,405.57,405.98,31533.0,406.63,408.13,405.57,405.98,31533.0
2025-01-27 13:00:00,406.0,406.9,404.14,404.49,28823.0,406.0,406.9,404.14,404.49,28823.0
2025-01-27 13:30:00,404.61,405.95,402.96,403.27,57281.0,404.61,405.95,402.96,403.27,57281.0
2025-01-27 14:00:00,403.57,404.65,402.89,404.65,59491.0,403.57,404.65,402.89,404.65,59491.0
2025-01-27 14:30:00,404.44,405.23,402.4,403.0,91680.0,404.44,405.23,402.4,403.0,91680.0
2025-01-27 15:00:00,402.78,404.1,401.91,403.81,70262.0,402.78,404.1,401.91,403.81,70262.0
2025-01-27 15:30:00,403.77,404.83,401.47,402.99,246467.0,403.77,404.83,401.47,402.99,246467.0
2025-01-28 09:30:00,404.39,410.02,403.23,409.08,153225.0,404.39,410.02,403.23,409.08,153225.0
2025-01-28 10:00:00,408.93,413.89,408.44,412.27,107177.0,408.93,413.89,408.44,412.27,107177.0
2025-01-28 10:30:00,412.52,412.73,408.24,411.85,85489.0,412.52,412.73,408.24,411.85,85489.0
2025-01-28 11:00:00,411.85,413.37,410.48,412.29,46258.0,411.85,413.37,410.48,412.29,46258.0
2025-01-28 11:30:00,412.34,413.18,411.58,411.91,36311.0,412.34,413.18,411.58,411.91,36311.0
2025-01-28 12:00:00,411.91,413.7,411.8,412.63,42743.0,411.91,413.7,411.8,412.63,42743.0
2025-01-28 12:30:00,412.64,413.76,412.29,412.47,41828.0,412.64,413.76,412.29,412.47,41828.0
2025-01-28 13:00:00,412.47,416.0,411.94,414.53,56967.0,412.47,416.0,411.94,414.53,56967.0
2025-01-28 13:30:00,414.6,414.87,412.14,412.66,32221.0,414.6,414.87,412.14,412.66,32221.0
2025-01-28 14:00:00,412.39,413.53,412.2,413.19,28331.0,412.39,413.53,412.2,413.19,28331.0
2025-01-28 14:30:00,413.0,413.57,410.98,410.98,39485.0,413.0,413.57,410.98,410.98,39485.0
2025-01-28 15:00:00,410.93,411.82,409.71,410.18,103030.0,410.93,411.82,409.71,410.18,103030.0
2025-01-28 15:30:00,409.99,410.0,407.23,409.55,86078.0,409.99,410.0,407.23,409.55,86078.0
2025-01-29 09:30:00,410.38,412.2,407.6,408.52,92943.0,410.38,412.2,407.6,408.52,92943.0
2025-01-29 10:00:00,409.21,412.3,408.28,411.03,33122.0,409.21,412.3,408.28,411.03,33122.0
2025-01-29 10:30:00,410.83,412.21,410.35,411.34,15675.0,410.83,412.21,410.35,411.34,15675.0
2025-01-29 11:00:00,411.35,412.18,409.36,410.49,50653.0,411.35,412.18,409.36,410.49,50653.0
2025-01-29 11:30:00,410.87,411.1,409.38,409.62,29789.0,410.87,411.1,409.38,409.62,29789.0
2025-01-29 12:00:00,409.93,411.46,409.38,410.99,9809.0,409.93,411.46,409.38,410.99,9809.0
2025-01-29 12:30:00,411.0,411.35,410.08,410.37,9156.0,411.0,411.35,410.08,410.37,9156.0
2025-01-29 13:00:00,410.37,410.92,409.86,410.72,16359.0,410.37,410.92,409.86,410.72,16359.0
2025-01-29 13:30:00,410.88,412.05,410.69,411.27,10351.0,410.88,412.05,410.69,411.27,10351.0
2025-01-29 14:00:00,411.03,411.03,409.32,410.02,37343.0,411.03,411.03,409.32,410.02,37343.0
2025-01-29 14:30:00,410.02,413.55,410.01,412.12,52112.0,410.02,413.55,410.01,412.12,52112.0
2025-01-29 15:00:00,412.12,412.55,410.35,411.9,20685.0,412.12,412.55,410.35,411.9,20685.0
2025-01-29 15:30:00,411.77,412.22,410.54,411.23,64250.0,411.77,412.22,410.54,411.23,64250.0
2025-01-30 09:30:00,415.0,421.4,413.51,420.99,93178.0,415.0,421.4,413.51,420.99,93178.0
2025-01-30 10:00:00,421.02,423.05,419.38,419.38,78433.0,421.02,423.05,419.38,419.38,78433.0
2025-01-30 10:30:00,419.57,420.05,417.46,418.43,49060.0,419.57,420.05,417.46,418.43,49060.0
2025-01-30 11:00:00,418.95,420.67,418.0,420.4,28760.0,418.95,420.67,418.0,420.4,28760.0
2025-01-30 11:30:00,420.89,422.0,420.25,421.78,32343.0,420.89,422.0,420.25,421.78,32343.0
2025-01-30 12:00:00,421.81,422.0,419.59,420.18,34498.0,421.81,422.0,419.59,420.18,34498.0
2025-01-30 12:30:00,419.99,422.5,419.98,421.96,23881.0,419.99,422.5,419.98,421.96,23881.0
2025-01-30 13:00:00,422.11,422.6,420.62,422.12,27305.0,422.11,422.6,420.62,422.12,27305.0
2025-01-30 13:30:00,422.1,423.32,420.29,420.64,62433.0,422.1,423.32,420.29,420.64,62433.0
2025-01-30 14:00:00,420.9,421.13,418.02,419.38,39130.0,420.9,421.13,418.02,419.38,39130.0
2025-01-30 14:30:00,419.14,420.54,418.59,420.18,30727.0,419.14,420.54,418.59,420.18,30727.0
2025-01-30 15:00:00,420.18,421.4,419.5,421.34,46380.0,420.18,421.4,419.5,421.34,46380.0
2025-01-30 15:30:00,421.26,421.48,418.19,421.26,119498.0,421.26,421.48,418.19,421.26,119498.0
2025-01-31 09:30:00,419.11,422.87,418.53,419.96,63335.0,419.11,422.87,418.53,419.96,63335.0
2025-01-31 10:00:00,419.97,420.91,417.74,420.91,46172.0,419.97,420.91,417.74,420.91,46172.0
2025-01-31 10:30:00,420.67,421.0,419.0,419.64,26729.0,420.67,421.0,419.0,419.64,26729.0
2025-01-31 11:00:00,419.63,421.7,419.62,420.47,25587.0,419.63,421.7,419.62,420.47,25587.0
2025-01-31 11:30:00,420.79,421.9,420.46,421.0,17583.0,420.79,421.9,420.46,421.0,17583.0
2025-01-31 12:00:00,421.35,422.28,420.03,422.11,14824.0,421.35,422.28,420.03,422.11,14824.0
2025-01-31 12:30:00,422.12,422.28,420.7,420.73,15916.0,422.12,422.28,420.7,420.73,15916.0
2025-01-31 13:00:00,420.73,421.16,418.9,418.97,26770.0,420.73,421.16,418.9,418.97,26770.0
2025-01-31 13:30:00,418.94,418.94,416.56,416.88,62232.0,418.94,418.94,416.56,416.88,62232.0
2025-01-31 14:00:00,417.27,418.0,415.37,417.14,50597.0,417.27,418.0,415.37,417.14,50597.0
2025-01-31 14:30:00,417.36,417.57,414.53,415.42,62270.0,417.36,417.57,414.53,415.42,62270.0
2025-01-31 15:00:00,415.36,415.37,412.0,412.9,71347.0,415.36,415.37,412.0,412.9,71347.0
2025-01-31 15:30:00,412.87,415.63,412.33,414.08,157206.0,412.87,415.63,412.33,414.08,157206.0
2025-02-03 09:30:00,404.5,408.26,399.48,403.21,284368.0,404.5,408.26,399.48,403.21,284368.0
2025-02-03 10:00:00,402.68,406.19,399.58,405.96,109850.0,402.68,406.19,399.58,405.96,109850.0
2025-02-03 10:30:00,405.97,408.5,405.45,408.5,45597.0,405.97,408.5,405.45,408.5,45597.0
2025-02-03 11:00:00,408.54,409.18,406.43,407.49,25719.0,408.54,409.18,406.43,407.49,25719.0
2025-02-03 11:30:00,407.78,410.0,407.75,408.48,59598.0,407.78,410.0,407.75,408.48,59598.0
2025-02-03 12:00:00,408.91,410.82,408.4,409.88,20212.0,408.91,410.82,408.4,409.88,20212.0
2025-02-03 12:30:00,409.71,411.7,408.83,409.4,35947.0,409.71,411.7,408.83,409.4,35947.0
2025-02-03 13:00:00,409.09,411.48,408.54,410.4,17662.0,409.09,411.48,408.54,410.4,17662.0
2025-02-03 13:30:00,410.41,411.73,410.09,411.3,16455.0,410.41,411.73,410.09,411.3,16455.0
2025-02-03 14:00:00,411.3,412.26,410.11,411.68,17982.0,411.3,412.26,410.11,411.68,17982.0
2025-02-03 14:30:00,411.67,413.14,411.67,412.7,16977.0,411.67,413.14,411.67,412.7,16977.0
2025-02-03 15:00:00,412.56,412.93,411.55,411.61,17160.0,412.56,412.93,411.55,411.61,17160.0
2025-02-03 15:30:00,411.56,412.03,410.1,410.3,59268.0,411.56,412.03,410.1,410.3,59268.0
2025-02-04 09:30:00,409.24,415.64,408.43,413.78,75161.0,409.24,415.64,408.43,413.78,75161.0
2025-02-04 10:00:00,414.16,415.8,412.87,413.16,35896.0,414.16,415.8,412.87,413.16,35896.0
2025-02-04 10:30:00,413.13,416.87,413.13,414.81,26109.0,413.13,416.87,413.13,414.81,26109.0
2025-02-04 11:00:00,414.66,417.18,414.57,416.6,23707.0,414.66,417.18,414.57,416.6,23707.0
2025-02-04 11:30:00,416.99,417.23,414.88,416.22,23580.0,416.99,417.23,414.88,416.22,23580.0
2025-02-04 12:00:00,416.38,416.7,413.95,413.95,15472.0,416.38,416.7,413.95,413.95,15472.0
2025-02-04 12:30:00,414.48,416.97,414.31,416.92,12239.0,414.48,416.97,414.31,416.92,12239.0
2025-02-04 13:00:00,416.77,417.21,415.93,416.82,12813.0,416.77,417.21,415.93,416.82,12813.0
2025-02-04 13:30:00,416.97,417.91,415.59,416.23,39744.0,416.97,417.91,415.59,416.23,39744.0
2025-02-04 14:00:00,416.13,417.16,414.84,414.98,27728.0,416.13,417.16,414.84,414.98,27728.0
2025-02-04 14:30:00,415.27,416.29,415.04,415.52,16840.0,415.27,416.29,415.04,415.52,16840.0
2025-02-04 15:00:00,415.52,416.09,414.78,415.4,27775.0,415.52,416.09,414.78,415.4,27775.0
2025-02-04 15:30:00,415.35,417.51,415.31,415.9,83249.0,415.35,417.51,415.31,415.9,83249.0
2025-02-05 09:30:00,415.67,417.0,412.6,413.71,51149.0,415.67,417.0,412.6,413.71,51149.0
2025-02-05 10:00:00,414.27,415.0,411.8,414.24,40947.0,414.27,415.0,411.8,414.24,40947.0
2025-02-05 10:30:00,414.24,414.31,412.6,413.69,40183.0,414.24,414.31,412.6,413.69,40183.0
2025-02-05 11:00:00,413.76,414.58,412.65,414.11,25837.0,413.76,414.58,412.65,414.11,25837.0
2025-02-05 11:30:00,414.39,414.62,413.0,413.52,35723.0,414.39,414.62,413.0,413.52,35723.0
2025-02-05 12:00:00,413.5,414.16,412.1,412.18,20656.0,413.5,414.16,412.1,412.18,20656.0
2025-02-05 12:30:00,412.49,413.13,411.84,411.94,22898.0,412.49,413.13,411.84,411.94,22898.0
2025-02-05 13:00:00,411.94,412.65,411.68,412.33,30025.0,411.94,412.65,411.68,412.33,30025.0
2025-02-05 13:30:00,412.28,413.33,412.11,412.68,56085.0,412.28,413.33,412.11,412.68,56085.0
2025-02-05 14:00:00,412.6,413.36,412.27,412.8,27639.0,412.6,413.36,412.27,412.8,27639.0
2025-02-05 14:30:00,412.66,413.17,412.05,412.75,33181.0,412.66,413.17,412.05,412.75,33181.0
2025-02-05 15:00:00,412.67,413.03,412.14,412.54,129893.0,412.67,413.03,412.14,412.54,129893.0
2025-02-05 15:30:00,412.64,413.08,411.06,412.96,128562.0,412.64,413.08,411.06,412.96,128562.0
2025-02-06 09:30:00,416.25,417.12,410.33,410.56,162160.0,416.25,417.12,410.33,410.56,162160.0
2025-02-06 10:00:00,410.62,412.43,408.51,408.98,73664.0,410.62,412.43,408.51,408.98,73664.0
2025-02-06 10:30:00,409.08,410.45,407.74,410.11,47959.0,409.08,410.45,407.74,410.11,47959.0
2025-02-06 11:00:00,409.82,411.73,409.27,411.15,56380.0,409.82,411.73,409.27,411.15,56380.0
2025-02-06 11:30:00,410.79,411.5,409.13,410.03,26672.0,410.79,411.5,409.13,410.03,26672.0
2025-02-06 12:00:00,409.93,412.42,409.41,411.81,16271.0,409.93,412.42,409.41,411.81,16271.0
2025-02-06 12:30:00,412.19,412.19,411.16,411.43,18681.0,412.19,412.19,411.16,411.43,18681.0
2025-02-06 13:00:00,411.44,413.49,409.79,412.73,44128.0,411.44,413.49,409.79,412.73,44128.0
2025-02-06 13:30:00,412.71,414.24,412.33,413.81,51929.0,412.71,414.24,412.33,413.81,51929.0
2025-02-06 14:00:00,414.08,414.94,413.47,414.01,21403.0,414.08,414.94,413.47,414.01,21403.0
2025-02-06 14:30:00,413.92,414.11,412.64,413.03,26912.0,413.92,414.11,412.64,413.03,26912.0
2025-02-06 15:00:00,412.89,413.51,412.7,413.28,22616.0,412.89,413.51,412.7,413.28,22616.0
2025-02-06 15:30:00,413.3,414.19,411.59,411.82,109150.0,413.3,414.19,411.59,411.82,109150.0
2025-02-07 09:30:00,414.14,414.14,408.13,411.58,110398.0,414.14,414.14,408.13,411.58,110398.0
2025-02-07 10:00:00,411.5,412.21,407.77,407.78,72427.0,411.5,412.21,407.77,407.78,72427.0
2025-02-07 10:30:00,407.69,407.81,404.0,405.86,85824.0,407.69,407.81,404.0,405.86,85824.0
2025-02-07 11:00:00,405.41,405.97,403.76,404.9,58897.0,405.41,405.97,403.76,404.9,58897.0
2025-02-07 11:30:00,404.75,406.7,404.74,404.81,59383.0,404.75,406.7,404.74,404.81,59383.0
2025-02-07 12:00:00,404.81,406.34,404.22,405.01,30510.0,404.81,406.34,404.22,405.01,30510.0
2025-02-07 12:30:00,405.14,406.28,404.61,404.88,12862.0,405.14,406.28,404.61,404.88,12862.0
2025-02-07 13:00:00,404.84,406.48,404.84,405.55,19250.0,404.84,406.48,404.84,405.55,19250.0
2025-02-07 13:30:00,406.47,407.63,405.43,405.43,20125.0,406.47,407.63,405.43,405.43,20125.0
2025-02-07 14:00:00,405.42,406.01,402.87,402.88,31055.0,405.42,406.01,402.87,402.88,31055.0
2025-02-07 14:30:00,402.88,403.31,396.73,396.96,115884.0,402.88,403.31,396.73,396.96,115884.0
2025-02-07 15:00:00,396.97,399.72,396.75,398.68,64241.0,396.97,399.72,396.75,398.68,64241.0
2025-02-07 15:30:00,398.67,399.25,397.2,398.07,119372.0,398.67,399.25,397.2,398.07,119372.0
2025-02-10 09:30:00,398.1,398.7,387.28,398.09,145361.0,398.1,398.7,387.28,398.09,145361.0
2025-02-10 10:00:00,397.89,398.05,395.36,397.16,55905.0,397.89,398.05,395.36,397.16,55905.0
2025-02-10 10:30:00,397.28,397.28,394.9,396.41,53611.0,397.28,397.28,394.9,396.41,53611.0
2025-02-10 11:00:00,396.65,398.68,395.85,397.8,43984.0,396.65,398.68,395.85,397.8,43984.0
2025-02-10 11:30:00,397.65,401.0,395.95,400.6,42931.0,397.65,401.0,395.95,400.6,42931.0
2025-02-10 12:00:00,400.38,401.07,399.08,399.91,23867.0,400.38,401.07,399.08,399.91,23867.0
2025-02-10 12:30:00,400.39,400.87,399.24,400.41,28243.0,400.39,400.87,399.24,400.41,28243.0
2025-02-10 13:00:00,400.25,400.33,398.86,399.12,30381.0,400.25,400.33,398.86,399.12,30381.0
2025-02-10 13:30:00,399.36,400.18,399.04,399.84,28334.0,399.36,400.18,399.04,399.84,28334.0
2025-02-10 14:00:00,399.84,400.93,399.43,400.29,32361.0,399.84,400.93,399.43,400.29,32361.0
2025-02-10 14:30:00,400.16,400.25,398.26,399.01,31809.0,400.16,400.25,398.26,399.01,31809.0
2025-02-10 15:00:00,399.01,400.12,398.53,398.72,24339.0,399.01,400.12,398.53,398.72,24339.0
2025-02-10 15:30:00,398.93,400.0,398.41,399.89,79212.0,398.93,400.0,398.41,399.89,79212.0
2025-02-11 09:30:00,398.17,401.21,397.13,399.99,53871.0,398.17,401.21,397.13,399.99,53871.0
2025-02-11 10:00:00,399.72,400.64,398.53,400.18,38887.0,399.72,400.64,398.53,400.18,38887.0
2025-02-11 10:30:00,400.64,400.76,397.5,398.21,41104.0,400.64,400.76,397.5,398.21,41104.0
2025-02-11 11:00:00,398.57,400.81,398.52,400.75,37534.0,398.57,400.81,398.52,400.75,37534.0
2025-02-11 11:30:00,400.73,403.21,399.36,400.18,23580.0,400.73,403.21,399.36,400.18,23580.0
2025-02-11 12:00:00,400.01,400.38,398.92,399.51,12826.0,400.01,400.38,398.92,399.51,12826.0
2025-02-11 12:30:00,399.65,400.02,398.05,398.59,12830.0,399.65,400.02,398.05,398.59,12830.0
2025-02-11 13:00:00,398.69,399.96,398.42,399.31,13120.0,398.69,399.96,398.42,399.31,13120.0
2025-02-11 13:30:00,399.13,399.98,399.08,399.94,7241.0,399.13,399.98,399.08,399.94,7241.0
2025-02-11 14:00:00,399.71,400.11,399.55,399.85,20982.0,399.71,400.11,399.55,399.85,20982.0
2025-02-11 14:30:00,399.85,400.03,398.81,399.47,25512.0,399.85,400.03,398.81,399.47,25512.0
2025-02-11 15:00:00,399.54,400.19,398.9,399.92,20191.0,399.54,400.19,398.9,399.92,20191.0
2025-02-11 15:30:00,399.76,401.0,397.3,397.66,104800.0,399.76,401.0,397.3,397.66,104800.0
2025-02-12 09:30:00,392.94,396.18,390.3,395.12,44321.0,392.94,396.18,390.3,395.12,44321.0
2025-02-12 10:00:00,394.95,398.66,394.24,398.27,30873.0,394.95,398.66,394.24,398.27,30873.0
2025-02-12 10:30:00,398.27,399.78,397.55,398.28,35203.0,398.27,399.78,397.55,398.28,35203.0
2025-02-12 11:00:00,398.28,398.36,393.42,393.98,59969.0,398.28,398.36,393.42,393.98,59969.0
2025-02-12 11:30:00,393.88,395.0,393.72,394.63,43973.0,393.88,395.0,393.72,394.63,43973.0
2025-02-12 12:00:00,394.6,395.34,393.6,394.41,47007.0,394.6,395.34,393.6,394.41,47007.0
2025-02-12 12:30:00,394.41,394.72,392.55,392.67,22243.0,394.41,394.72,392.55,392.67,22243.0
2025-02-12 13:00:00,392.72,392.92,391.66,391.93,26732.0,392.72,392.92,391.66,391.93,26732.0
2025-02-12 13:30:00,391.94,392.54,391.28,391.97,25454.0,391.94,392.54,391.28,391.97,25454.0
2025-02-12 14:00:00,391.98,393.24,391.48,393.1,25112.0,391.98,393.24,391.48,393.1,25112.0
2025-02-12 14:30:00,392.93,394.24,392.59,394.03,42699.0,392.93,394.24,392.59,394.03,42699.0
2025-02-12 15:00:00,393.94,395.31,393.94,393.97,41026.0,393.94,395.31,393.94,393.97,41026.0
2025-02-12 15:30:00,393.95,395.57,393.56,394.99,92194.0,393.95,395.57,393.56,394.99,92194.0
2025-02-13 09:30:00,400.01,400.01,390.88,391.57,70687.0,400.01,400.01,390.88,391.57,70687.0
2025-02-13 10:00:00,391.62,396.15,390.02,395.55,85411.0,391.62,396.15,390.02,395.55,85411.0
2025-02-13 10:30:00,395.65,395.81,392.33,393.19,34639.0,395.65,395.81,392.33,393.19,34639.0
2025-02-13 11:00:00,393.2,395.0,393.2,393.67,14948.0,393.2,395.0,393.2,393.67,14948.0
2025-02-13 11:30:00,393.67,394.27,393.06,394.27,12198.0,393.67,394.27,393.06,394.27,12198.0
2025-02-13 12:00:00,394.21,395.35,393.62,395.35,10619.0,394.21,395.35,393.62,395.35,10619.0
2025-02-13 12:30:00,395.07,395.07,393.84,393.86,11816.0,395.07,395.07,393.84,393.86,11816.0
2025-02-13 13:00:00,393.71,394.51,392.62,392.87,30470.0,393.71,394.51,392.62,392.87,30470.0
2025-02-13 13:30:00,392.88,393.67,392.6,393.67,13927.0,392.88,393.67,392.6,393.67,13927.0
2025-02-13 14:00:00,393.68,396.51,393.38,395.33,65736.0,393.68,396.51,393.38,395.33,65736.0
2025-02-13 14:30:00,395.36,396.25,394.66,395.0,28015.0,395.36,396.25,394.66,395.0,28015.0
2025-02-13 15:00:00,395.0,395.6,394.02,394.22,37439.0,395.0,395.6,394.02,394.22,37439.0
2025-02-13 15:30:00,394.01,394.31,390.58,391.06,148678.0,394.01,394.31,390.58,391.06,148678.0
2025-02-14 09:30:00,393.52,393.54,385.97,386.0,118394.0,393.52,393.54,385.97,386.0,118394.0
2025-02-14 10:00:00,385.88,386.95,368.69,371.84,426870.0,385.88,386.95,368.69,371.84,426870.0
2025-02-14 10:30:00,372.32,375.43,371.51,374.07,200622.0,372.32,375.43,371.51,374.07,200622.0
2025-02-14 11:00:00,373.67,375.02,369.73,372.36,153416.0,373.67,375.02,369.73,372.36,153416.0
2025-02-14 11:30:00,372.34,375.22,371.0,374.31,103126.0,372.34,375.22,371.0,374.31,103126.0
2025-02-14 12:00:00,374.47,374.47,369.62,370.5,57144.0,374.47,374.47,369.62,370.5,57144.0
2025-02-14 12:30:00,370.62,370.62,365.62,368.6,73248.0,370.62,370.62,365.62,368.6,73248.0
2025-02-14 13:00:00,368.52,370.44,368.26,370.08,94751.0,368.52,370.44,368.26,370.08,94751.0
2025-02-14 13:30:00,370.32,371.26,368.92,369.21,45523.0,370.32,371.26,368.92,369.21,45523.0
2025-02-14 14:00:00,369.33,370.89,368.94,370.32,31390.0,369.33,370.89,368.94,370.32,31390.0
2025-02-14 14:30:00,370.03,370.48,368.42,369.0,49249.0,370.03,370.48,368.42,369.0,49249.0
2025-02-14 15:00:00,368.83,369.74,367.75,368.63,78715.0,368.83,369.74,367.75,368.63,78715.0
2025-02-14 15:30:00,368.46,369.14,365.69,366.67,269586.0,368.46,369.14,365.69,366.67,269586.0
2025-02-18 09:30:00,365.9,366.03,354.05,360.53,320596.0,365.9,366.03,354.05,360.53,320596.0
2025-02-18 10:00:00,360.67,366.01,360.44,363.74,118287.0,360.67,366.01,360.44,363.74,118287.0
2025-02-18 10:30:00,363.45,364.82,362.03,362.38,86824.0,363.45,364.82,362.03,362.38,86824.0
2025-02-18 11:00:00,362.39,367.9,361.95,367.16,91370.0,362.39,367.9,361.95,367.16,91370.0
2025-02-18 11:30:00,367.11,369.41,366.6,368.17,53472.0,367.11,369.41,366.6,368.17,53472.0
2025-02-18 12:00:00,367.82,368.28,366.16,367.15,43551.0,367.82,368.28,366.16,367.15,43551.0
2025-02-18 12:30:00,367.44,371.26,367.44,369.87,30608.0,367.44,371.26,367.44,369.87,30608.0
2025-02-18 13:00:00,369.99,371.0,369.2,369.92,22320.0,369.99,371.0,369.2,369.92,22320.0
2025-02-18 13:30:00,369.8,370.58,369.15,369.61,20209.0,369.8,370.58,369.15,369.61,20209.0
2025-02-18 14:00:00,369.36,369.87,368.0,368.8,30053.0,369.36,369.87,368.0,368.8,30053.0
2025-02-18 14:30:00,368.69,370.13,368.69,369.67,36669.0,368.69,370.13,368.69,369.67,36669.0
2025-02-18 15:00:00,369.44,371.3,369.14,371.15,41482.0,369.44,371.3,369.14,371.15,41482.0
2025-02-18 15:30:00,371.3,372.94,370.73,372.29,178817.0,371.3,372.94,370.73,372.29,178817.0
2025-02-19 09:30:00,370.11,374.41,368.5,369.8,124271.0,370.11,374.41,368.5,369.8,124271.0
2025-02-19 10:00:00,368.72,372.58,368.71,369.94,53902.0,368.72,372.58,368.71,369.94,53902.0
2025-02-19 10:30:00,369.94,370.84,368.08,368.67,41785.0,369.94,370.84,368.08,368.67,41785.0
2025-02-19 11:00:00,368.67,368.67,366.54,366.68,41146.0,368.67,368.67,366.54,366.68,41146.0
2025-02-19 11:30:00,366.5,366.64,363.82,364.91,37271.0,366.5,366.64,363.82,364.91,37271.0
2025-02-19 12:00:00,365.19,365.68,363.35,365.5,25869.0,365.19,365.68,363.35,365.5,25869.0
2025-02-19 12:30:00,365.24,366.22,364.65,365.05,18829.0,365.24,366.22,364.65,365.05,18829.0
2025-02-19 13:00:00,365.22,366.14,364.69,365.69,17407.0,365.22,366.14,364.69,365.69,17407.0
2025-02-19 13:30:00,365.77,366.03,362.87,363.54,43069.0,365.77,366.03,362.87,363.54,43069.0
2025-02-19 14:00:00,363.29,365.14,363.29,364.57,25568.0,363.29,365.14,363.29,364.57,25568.0
2025-02-19 14:30:00,364.35,365.21,364.23,364.39,13157.0,364.35,365.21,364.23,364.39,13157.0
2025-02-19 15:00:00,364.33,364.78,363.52,363.53,20926.0,364.33,364.78,363.52,363.53,20926.0
2025-02-19 15:30:00,363.56,367.71,363.53,367.12,131134.0,363.56,367.71,363.53,367.12,131134.0
2025-02-20 09:30:00,367.21,369.53,361.45,361.45,92594.0,367.21,369.53,361.45,361.45,92594.0
2025-02-20 10:00:00,361.49,365.66,360.4,365.66,55613.0,361.49,365.66,360.4,365.66,55613.0
2025-02-20 10:30:00,365.73,366.11,360.69,361.05,38021.0,365.73,366.11,360.69,361.05,38021.0
2025-02-20 11:00:00,360.94,363.04,360.83,361.8,61611.0,360.94,363.04,360.83,361.8,61611.0
2025-02-20 11:30:00,361.34,362.37,359.28,359.33,84075.0,361.34,362.37,359.28,359.33,84075.0
2025-02-20 12:00:00,359.2,361.81,359.1,360.43,57264.0,359.2,361.81,359.1,360.43,57264.0
2025-02-20 12:30:00,360.69,362.36,360.33,362.14,25628.0,360.69,362.36,360.33,362.14,25628.0
2025-02-20 13:00:00,362.15,364.42,361.71,362.28,24170.0,362.15,364.42,361.71,362.28,24170.0
2025-02-20 13:30:00,362.49,364.44,362.3,363.74,22916.0,362.49,364.44,362.3,363.74,22916.0
2025-02-20 14:00:00,363.49,363.86,362.33,362.33,21223.0,363.49,363.86,362.33,362.33,21223.0
2025-02-20 14:30:00,362.28,363.42,361.51,363.13,26360.0,362.28,363.42,361.51,363.13,26360.0
2025-02-20 15:00:00,363.13,363.75,362.14,363.57,51440.0,363.13,363.75,362.14,363.57,51440.0
2025-02-20 15:30:00,363.76,365.82,362.85,365.82,151498.0,363.76,365.82,362.85,365.82,151498.0
2025-02-21 09:30:00,366.0,366.99,363.74,364.65,51515.0,366.0,366.99,363.74,364.65,51515.0
2025-02-21 10:00:00,365.02,365.02,361.17,362.63,44635.0,365.02,365.02,361.17,362.63,44635.0
2025-02-21 10:30:00,362.73,363.45,361.34,362.62,35400.0,362.73,363.45,361.34,362.62,35400.0
2025-02-21 11:00:00,362.97,363.34,361.06,361.6,31604.0,362.97,363.34,361.06,361.6,31604.0
2025-02-21 11:30:00,361.67,362.18,360.62,361.0,24491.0,361.67,362.18,360.62,361.0,24491.0
2025-02-21 12:00:00,360.98,361.09,359.64,360.21,17349.0,360.98,361.09,359.64,360.21,17349.0
2025-02-21 12:30:00,360.19,360.23,358.35,358.72,29231.0,360.19,360.23,358.35,358.72,29231.0
2025-02-21 13:00:00,358.23,358.56,356.7,357.48,24743.0,358.23,358.56,356.7,357.48,24743.0
2025-02-21 13:30:00,357.3,358.44,356.45,356.8,50546.0,357.3,358.44,356.45,356.8,50546.0
2025-02-21 14:00:00,356.5,356.89,355.01,355.25,25839.0,356.5,356.89,355.01,355.25,25839.0
2025-02-21 14:30:00,355.33,355.51,354.29,354.62,38365.0,355.33,355.51,354.29,354.62,38365.0
2025-02-21 15:00:00,354.62,355.81,354.34,355.18,46662.0,354.62,355.81,354.34,355.18,46662.0
2025-02-21 15:30:00,355.6,359.06,355.31,358.97,169496.0,355.6,359.06,355.31,358.97,169496.0
2025-02-24 09:30:00,363.0,368.0,361.07,361.35,119221.0,363.0,368.0,361.07,361.35,119221.0
2025-02-24 10:00:00,361.63,363.5,360.0,361.97,103792.0,361.63,363.5,360.0,361.97,103792.0
2025-02-24 10:30:00,361.97,364.39,361.5,362.28,49291.0,361.97,364.39,361.5,362.28,49291.0
2025-02-24 11:00:00,362.3,365.94,361.88,365.94,49350.0,362.3,365.94,361.88,365.94,49350.0
2025-02-24 11:30:00,365.85,367.11,364.5,364.72,49529.0,365.85,367.11,364.5,364.72,49529.0
2025-02-24 12:00:00,364.57,367.21,364.5,366.42,34704.0,364.57,367.21,364.5,366.42,34704.0
2025-02-24 12:30:00,366.42,367.88,365.72,367.3,37657.0,366.42,367.88,365.72,367.3,37657.0
2025-02-24 13:00:00,367.3,370.69,366.84,370.0,37321.0,367.3,370.69,366.84,370.0,37321.0
2025-02-24 13:30:00,370.11,371.0,369.5,370.09,62815.0,370.11,371.0,369.5,370.09,62815.0
2025-02-24 14:00:00,370.22,371.71,369.75,371.5,42158.0,370.22,371.71,369.75,371.5,42158.0
2025-02-24 14:30:00,371.46,372.41,370.03,370.05,49879.0,371.46,372.41,370.03,370.05,49879.0
2025-02-24 15:00:00,370.16,370.23,368.28,368.28,60768.0,370.16,370.23,368.28,368.28,60768.0
2025-02-24 15:30:00,368.15,369.75,367.4,368.07,191906.0,368.15,369.75,367.4,368.07,191906.0
2025-02-25 09:30:00,366.41,369.12,364.0,364.86,117587.0,366.41,369.12,364.0,364.86,117587.0
2025-02-25 10:00:00,364.93,364.94,361.0,363.05,62632.0,364.93,364.94,361.0,363.05,62632.0
2025-02-25 10:30:00,363.05,364.2,360.09,362.68,48213.0,363.05,364.2,360.09,362.68,48213.0
2025-02-25 11:00:00,363.13,363.16,359.7,360.74,47060.0,363.13,363.16,359.7,360.74,47060.0
2025-02-25 11:30:00,360.48,364.89,359.19,363.75,35743.0,360.48,364.89,359.19,363.75,35743.0
2025-02-25 12:00:00,363.72,365.58,363.13,365.56,24770.0,363.72,365.58,363.13,365.56,24770.0
2025-02-25 12:30:00,365.99,367.68,365.6,366.92,39671.0,365.99,367.68,365.6,366.92,39671.0
2025-02-25 13:00:00,367.37,367.91,366.0,366.09,28101.0,367.37,367.91,366.0,366.09,28101.0
2025-02-25 13:30:00,366.02,369.38,365.92,369.28,23865.0,366.02,369.38,365.92,369.28,23865.0
2025-02-25 14:00:00,369.27,369.29,367.89,368.29,24523.0,369.27,369.29,367.89,368.29,24523.0
2025-02-25 14:30:00,368.2,370.25,368.2,369.36,27183.0,368.2,370.25,368.2,369.36,27183.0
2025-02-25 15:00:00,369.37,369.37,367.55,368.2,43770.0,369.37,369.37,367.55,368.2,43770.0
2025-02-25 15:30:00,368.13,368.4,366.16,366.53,103453.0,368.13,368.4,366.16,366.53,103453.0
2025-02-26 09:30:00,366.33,372.66,366.33,370.47,70193.0,366.33,372.66,366.33,370.47,70193.0
2025-02-26 10:00:00,369.91,370.2,366.93,367.38,28918.0,369.91,370.2,366.93,367.38,28918.0
2025-02-26 10:30:00,367.0,368.64,365.96,367.13,34445.0,367.0,368.64,365.96,367.13,34445.0
2025-02-26 11:00:00,367.13,368.71,366.97,368.14,22531.0,367.13,368.71,366.97,368.14,22531.0
2025-02-26 11:30:00,368.19,369.85,367.19,368.36,26693.0,368.19,369.85,367.19,368.36,26693.0
2025-02-26 12:00:00,368.55,369.81,367.53,368.79,18198.0,368.55,369.81,367.53,368.79,18198.0
2025-02-26 12:30:00,368.79,369.09,366.33,366.69,18943.0,368.79,369.09,366.33,366.69,18943.0
2025-02-26 13:00:00,366.45,366.94,364.84,365.22,34391.0,366.45,366.94,364.84,365.22,34391.0
2025-02-26 13:30:00,365.93,365.97,364.04,364.37,19246.0,365.93,365.97,364.04,364.37,19246.0
2025-02-26 14:00:00,364.13,364.92,363.07,363.83,57495.0,364.13,364.92,363.07,363.83,57495.0
2025-02-26 14:30:00,364.47,364.77,363.21,363.86,26016.0,364.47,364.77,363.21,363.86,26016.0
2025-02-26 15:00:00,363.82,364.77,363.37,363.76,23515.0,363.82,364.77,363.37,363.76,23515.0
2025-02-26 15:30:00,363.72,367.0,363.09,365.88,147403.0,363.72,367.0,363.09,365.88,147403.0
2025-02-27 09:30:00,364.64,367.0,359.56,359.94,134808.0,364.64,367.0,359.56,359.94,134808.0
2025-02-27 10:00:00,360.12,367.89,359.3,366.05,68158.0,360.12,367.89,359.3,366.05,68158.0
2025-02-27 10:30:00,365.79,367.48,365.22,366.35,32108.0,365.79,367.48,365.22,366.35,32108.0
2025-02-27 11:00:00,366.9,368.59,366.71,367.22,28212.0,366.9,368.59,366.71,367.22,28212.0
2025-02-27 11:30:00,367.19,368.51,366.28,366.54,16431.0,367.19,368.51,366.28,366.54,16431.0
2025-02-27 12:00:00,366.58,368.96,366.57,368.5,30119.0,366.58,368.96,366.57,368.5,30119.0
2025-02-27 12:30:00,368.65,369.08,367.14,368.34,16336.0,368.65,369.08,367.14,368.34,16336.0
2025-02-27 13:00:00,368.53,371.5,368.53,371.32,27392.0,368.53,371.5,368.53,371.32,27392.0
2025-02-27 13:30:00,370.93,371.76,369.38,369.43,38232.0,370.93,371.76,369.38,369.43,38232.0
2025-02-27 14:00:00,369.39,369.8,366.75,366.75,27681.0,369.39,369.8,366.75,366.75,27681.0
2025-02-27 14:30:00,366.4,367.24,364.74,366.23,43907.0,366.4,367.24,364.74,366.23,43907.0
2025-02-27 15:00:00,365.97,366.0,364.26,364.36,37758.0,365.97,366.0,364.26,364.36,37758.0
2025-02-27 15:30:00,364.46,365.29,362.13,362.15,201718.0,364.46,365.29,362.13,362.15,201718.0
2025-02-28 09:30:00,358.68,364.7,358.5,363.32,84072.0,358.68,364.7,358.5,363.32,84072.0
2025-02-28 10:00:00,363.01,365.7,363.01,365.02,31187.0,363.01,365.7,363.01,365.02,31187.0
2025-02-28 10:30:00,365.14,366.54,363.64,364.9,26658.0,365.14,366.54,363.64,364.9,26658.0
2025-02-28 11:00:00,364.6,364.67,362.09,362.22,15885.0,364.6,364.67,362.09,362.22,15885.0
2025-02-28 11:30:00,362.07,364.14,362.06,363.0,14008.0,362.07,364.14,362.06,363.0,14008.0
2025-02-28 12:00:00,363.08,363.3,362.03,362.88,34077.0,363.08,363.3,362.03,362.88,34077.0
2025-02-28 12:30:00,362.84,362.84,359.88,360.0,19761.0,362.84,362.84,359.88,360.0,19761.0
2025-02-28 13:00:00,359.88,360.48,358.0,360.48,41997.0,359.88,360.48,358.0,360.48,41997.0
2025-02-28 13:30:00,360.1,361.8,359.26,359.52,25372.0,360.1,361.8,359.26,359.52,25372.0
2025-02-28 14:00:00,359.85,360.53,359.65,360.23,20564.0,359.85,360.53,359.65,360.23,20564.0
2025-02-28 14:30:00,360.22,363.22,360.21,362.1,36316.0,360.22,363.22,360.21,362.1,36316.0
2025-02-28 15:00:00,361.96,363.52,361.69,363.52,23569.0,361.96,363.52,361.69,363.52,23569.0
2025-02-28 15:30:00,363.17,365.93,362.23,365.76,85340.0,363.17,365.93,362.23,365.76,85340.0
2025-03-03 09:30:00,365.8,367.01,362.77,362.93,128231.0,365.8,367.01,362.77,362.93,128231.0
2025-03-03 10:00:00,362.93,362.93,357.5,360.19,106415.0,362.93,362.93,357.5,360.19,106415.0
2025-03-03 10:30:00,360.25,360.7,356.38,356.38,48171.0,360.25,360.7,356.38,356.38,48171.0
2025-03-03 11:00:00,356.79,357.55,356.36,356.56,23004.0,356.79,357.55,356.36,356.56,23004.0
2025-03-03 11:30:00,356.42,359.57,356.28,358.5,39204.0,356.42,359.57,356.28,358.5,39204.0
2025-03-03 12:00:00,358.53,359.19,357.7,358.54,34459.0,358.53,359.19,357.7,358.54,34459.0
2025-03-03 12:30:00,358.54,359.3,357.0,357.25,14190.0,358.54,359.3,357.0,357.25,14190.0
2025-03-03 13:00:00,357.25,357.25,353.0,353.36,39837.0,357.25,357.25,353.0,353.36,39837.0
2025-03-03 13:30:00,353.36,354.63,351.47,352.41,56141.0,353.36,354.63,351.47,352.41,56141.0
2025-03-03 14:00:00,352.16,352.92,350.0,350.06,54686.0,352.16,352.92,350.0,350.06,54686.0
2025-03-03 14:30:00,350.03,354.21,349.83,351.04,97170.0,350.03,354.21,349.83,351.04,97170.0
2025-03-03 15:00:00,351.04,351.04,347.53,348.5,65160.0,351.04,351.04,347.53,348.5,65160.0
2025-03-03 15:30:00,348.33,348.91,345.52,347.69,139053.0,348.33,348.91,345.52,347.69,139053.0
2025-03-04 09:30:00,342.62,342.63,330.3,335.61,306673.0,342.62,342.63,330.3,335.61,306673.0
2025-03-04 10:00:00,335.47,339.49,334.63,338.41,186799.0,335.47,339.49,334.63,338.41,186799.0
2025-03-04 10:30:00,338.89,341.52,338.57,341.52,62512.0,338.89,341.52,338.57,341.52,62512.0
2025-03-04 11:00:00,341.52,341.89,339.23,339.66,59086.0,341.52,341.89,339.23,339.66,59086.0
2025-03-04 11:30:00,339.87,344.27,339.66,343.68,29324.0,339.87,344.27,339.66,343.68,29324.0
2025-03-04 12:00:00,343.68,345.67,341.82,345.33,31022.0,343.68,345.67,341.82,345.33,31022.0
2025-03-04 12:30:00,345.12,346.75,344.74,345.3,35922.0,345.12,346.75,344.74,345.3,35922.0
2025-03-04 13:00:00,345.3,346.95,345.04,345.41,28045.0,345.3,346.95,345.04,345.41,28045.0
2025-03-04 13:30:00,345.13,347.26,344.94,346.93,47380.0,345.13,347.26,344.94,346.93,47380.0
2025-03-04 14:00:00,347.0,348.73,346.48,346.99,79161.0,347.0,348.73,346.48,346.99,79161.0
2025-03-04 14:30:00,346.95,347.99,346.07,347.0,35572.0,346.95,347.99,346.07,347.0,35572.0
2025-03-04 15:00:00,347.22,349.56,346.54,348.4,53169.0,347.22,349.56,346.54,348.4,53169.0
2025-03-04 15:30:00,348.59,348.59,344.61,345.19,129232.0,348.59,348.59,344.61,345.19,129232.0
2025-03-05 09:30:00,344.13,347.35,341.55,342.17,57169.0,344.13,347.35,341.55,342.17,57169.0
2025-03-05 10:00:00,343.56,346.74,342.85,343.04,48009.0,343.56,346.74,342.85,343.04,48009.0
2025-03-05 10:30:00,342.72,343.68,341.77,342.77,26944.0,342.72,343.68,341.77,342.77,26944.0
2025-03-05 11:00:00,342.73,343.52,340.93,343.51,43696.0,342.73,343.52,340.93,343.51,43696.0
2025-03-05 11:30:00,343.27,343.57,340.84,343.13,25590.0,343.27,343.57,340.84,343.13,25590.0
2025-03-05 12:00:00,342.87,345.78,342.54,345.32,20392.0,342.87,345.78,342.54,345.32,20392.0
2025-03-05 12:30:00,345.71,347.48,345.55,346.5,20634.0,345.71,347.48,345.55,346.5,20634.0
2025-03-05 13:00:00,346.75,347.18,344.81,345.74,16415.0,346.75,347.18,344.81,345.74,16415.0
2025-03-05 13:30:00,345.6,347.07,345.02,346.78,15661.0,345.6,347.07,345.02,346.78,15661.0
2025-03-05 14:00:00,347.05,350.8,346.97,349.2,37071.0,347.05,350.8,346.97,349.2,37071.0
2025-03-05 14:30:00,348.9,349.33,348.16,348.38,26687.0,348.9,349.33,348.16,348.38,26687.0
2025-03-05 15:00:00,348.36,350.5,348.35,349.96,35073.0,348.36,350.5,348.35,349.96,35073.0
2025-03-05 15:30:00,349.96,350.0,347.89,349.59,105497.0,349.96,350.0,347.89,349.59,105497.0
2025-03-06 09:30:00,348.68,357.4,345.0,355.08,134259.0,348.68,357.4,345.0,355.08,134259.0
2025-03-06 10:00:00,355.06,361.07,354.92,358.75,71759.0,355.06,361.07,354.92,358.75,71759.0
2025-03-06 10:30:00,358.75,362.97,357.88,362.6,58823.0,358.75,362.97,357.88,362.6,58823.0
2025-03-06 11:00:00,362.61,363.88,361.14,362.48,45931.0,362.61,363.88,361.14,362.48,45931.0
2025-03-06 11:30:00,363.11,363.63,360.81,361.03,34356.0,363.11,363.63,360.81,361.03,34356.0
2025-03-06 12:00:00,360.74,361.68,355.38,355.93,113896.0,360.74,361.68,355.38,355.93,113896.0
2025-03-06 12:30:00,356.38,357.17,350.15,352.27,65766.0,356.38,357.17,350.15,352.27,65766.0
2025-03-06 13:00:00,352.42,354.76,350.96,353.15,58187.0,352.42,354.76,350.96,353.15,58187.0
2025-03-06 13:30:00,353.3,353.54,350.63,352.51,26357.0,353.3,353.54,350.63,352.51,26357.0
2025-03-06 14:00:00,352.7,352.71,349.49,349.83,35532.0,352.7,352.71,349.49,349.83,35532.0
2025-03-06 14:30:00,349.83,353.06,348.91,348.91,39892.0,349.83,353.06,348.91,348.91,39892.0
2025-03-06 15:00:00,348.71,350.67,347.48,349.34,48420.0,348.71,350.67,347.48,349.34,48420.0
2025-03-06 15:30:00,349.66,350.48,346.92,348.04,144355.0,349.66,350.48,346.92,348.04,144355.0
2025-03-07 09:30:00,347.13,347.74,342.67,343.18,75839.0,347.13,347.74,342.67,343.18,75839.0
2025-03-07 10:00:00,343.14,345.87,338.23,339.33,91337.0,343.14,345.87,338.23,339.33,91337.0
2025-03-07 10:30:00,338.9,340.42,336.83,340.07,56656.0,338.9,340.42,336.83,340.07,56656.0
2025-03-07 11:00:00,339.61,340.93,336.09,336.56,53717.0,339.61,340.93,336.09,336.56,53717.0
2025-03-07 11:30:00,336.87,337.7,332.76,335.77,45305.0,336.87,337.7,332.76,335.77,45305.0
2025-03-07 12:00:00,336.18,338.5,334.57,337.87,54903.0,336.18,338.5,334.57,337.87,54903.0
2025-03-07 12:30:00,337.65,342.42,336.96,340.62,45072.0,337.65,342.42,336.96,340.62,45072.0
2025-03-07 13:00:00,340.61,344.12,340.61,342.47,41511.0,340.61,344.12,340.61,342.47,41511.0
2025-03-07 13:30:00,342.48,344.75,341.24,344.45,26617.0,342.48,344.75,341.24,344.45,26617.0
2025-03-07 14:00:00,344.45,346.21,343.34,345.25,23874.0,344.45,346.21,343.34,345.25,23874.0
2025-03-07 14:30:00,345.32,345.71,343.27,344.14,29800.0,345.32,345.71,343.27,344.14,29800.0
2025-03-07 15:00:00,343.85,344.89,342.59,344.21,114005.0,343.85,344.89,342.59,344.21,114005.0
2025-03-07 15:30:00,344.09,345.69,342.39,344.24,170059.0,344.09,345.69,342.39,344.24,170059.0
2025-03-10 09:30:00,337.57,342.58,334.0,341.56,214028.0,337.57,342.58,334.0,341.56,214028.0
2025-03-10 10:00:00,341.19,342.61,338.35,340.07,59570.0,341.19,342.61,338.35,340.07,59570.0
2025-03-10 10:30:00,339.86,341.29,334.88,337.32,74843.0,339.86,341.29,334.88,337.32,74843.0
2025-03-10 11:00:00,336.93,337.94,333.72,334.57,64627.0,336.93,337.94,333.72,334.57,64627.0
2025-03-10 11:30:00,334.69,335.31,332.01,333.13,56618.0,334.69,335.31,332.01,333.13,56618.0
2025-03-10 12:00:00,333.35,334.71,331.52,334.03,63747.0,333.35,334.71,331.52,334.03,63747.0
2025-03-10 12:30:00,334.31,335.83,333.95,334.92,47149.0,334.31,335.83,333.95,334.92,47149.0
2025-03-10 13:00:00,334.92,335.83,333.82,334.87,53212.0,334.92,335.83,333.82,334.87,53212.0
2025-03-10 13:30:00,334.7,335.25,333.42,334.36,35005.0,334.7,335.25,333.42,334.36,35005.0
2025-03-10 14:00:00,334.04,334.26,331.95,332.25,34627.0,334.04,334.26,331.95,332.25,34627.0
2025-03-10 14:30:00,332.59,333.42,331.31,331.31,44452.0,332.59,333.42,331.31,331.31,44452.0
2025-03-10 15:00:00,331.46,335.37,330.72,334.77,102096.0,331.46,335.37,330.72,334.77,102096.0
2025-03-10 15:30:00,334.79,337.15,333.26,333.77,112565.0,334.79,337.15,333.26,333.77,112565.0
2025-03-11 09:30:00,333.85,333.94,326.19,329.72,75613.0,333.85,333.94,326.19,329.72,75613.0
2025-03-11 10:00:00,329.23,332.16,326.31,326.56,98688.0,329.23,332.16,326.31,326.56,98688.0
2025-03-11 10:30:00,326.99,330.47,325.35,328.29,70511.0,326.99,330.47,325.35,328.29,70511.0
2025-03-11 11:00:00,328.81,331.36,327.62,328.75,33359.0,328.81,331.36,327.62,328.75,33359.0
2025-03-11 11:30:00,328.46,329.55,327.43,327.43,39103.0,328.46,329.55,327.43,327.43,39103.0
2025-03-11 12:00:00,327.37,327.87,324.3,324.3,39103.0,327.37,327.87,324.3,324.3,39103.0
2025-03-11 12:30:00,325.0,325.64,321.37,321.89,39090.0,325.0,325.64,321.37,321.89,39090.0
2025-03-11 13:00:00,321.9,321.9,319.31,319.47,67775.0,321.9,321.9,319.31,319.47,67775.0
2025-03-11 13:30:00,319.42,321.72,317.71,319.37,66419.0,319.42,321.72,317.71,319.37,66419.0
2025-03-11 14:00:00,319.5,322.23,319.49,320.89,58511.0,319.5,322.23,319.49,320.89,58511.0
2025-03-11 14:30:00,320.88,324.01,320.42,323.38,91998.0,320.88,324.01,320.42,323.38,91998.0
2025-03-11 15:00:00,323.52,324.13,320.91,321.78,82487.0,323.52,324.13,320.91,321.78,82487.0
2025-03-11 15:30:00,321.29,321.85,319.06,319.28,188274.0,321.29,321.85,319.06,319.28,188274.0
2025-03-12 09:30:00,322.99,324.8,320.0,320.89,167625.0,322.99,324.8,320.0,320.89,167625.0
2025-03-12 10:00:00,320.5,322.56,318.32,321.15,71632.0,320.5,322.56,318.32,321.15,71632.0
2025-03-12 10:30:00,320.97,321.25,317.64,317.64,96689.0,320.97,321.25,317.64,317.64,96689.0
2025-03-12 11:00:00,317.84,318.4,316.37,318.13,38058.0,317.84,318.4,316.37,318.13,38058.0
2025-03-12 11:30:00,317.74,318.37,316.01,317.21,54705.0,317.74,318.37,316.01,317.21,54705.0
2025-03-12 12:00:00,317.63,319.06,316.53,317.28,25992.0,317.63,319.06,316.53,317.28,25992.0
2025-03-12 12:30:00,317.86,320.0,317.67,317.85,58755.0,317.86,320.0,317.67,317.85,58755.0
2025-03-12 13:00:00,318.05,319.53,317.73,319.15,23855.0,318.05,319.53,317.73,319.15,23855.0
2025-03-12 13:30:00,319.02,320.87,316.56,316.56,32019.0,319.02,320.87,316.56,316.56,32019.0
2025-03-12 14:00:00,316.82,317.99,316.13,317.85,45376.0,316.82,317.99,316.13,317.85,45376.0
2025-03-12 14:30:00,317.7,319.25,317.47,317.95,39464.0,317.7,319.25,317.47,317.95,39464.0
2025-03-12 15:00:00,317.7,317.7,316.11,316.62,44060.0,317.7,317.7,316.11,316.62,44060.0
2025-03-12 15:30:00,316.9,317.84,315.67,316.5,154963.0,316.9,317.84,315.67,316.5,154963.0
2025-03-13 09:30:00,316.09,317.25,310.46,311.84,104021.0,316.09,317.25,310.46,311.84,104021.0
2025-03-13 10:00:00,311.61,314.43,311.19,311.92,64252.0,311.61,314.43,311.19,311.92,64252.0
2025-03-13 10:30:00,312.05,312.64,308.83,310.69,54848.0,312.05,312.64,308.83,310.69,54848.0
2025-03-13 11:00:00,310.63,311.8,308.4,308.54,30384.0,310.63,311.8,308.4,308.54,30384.0
2025-03-13 11:30:00,308.61,309.7,306.88,307.64,58882.0,308.61,309.7,306.88,307.64,58882.0
2025-03-13 12:00:00,308.03,309.14,307.72,308.67,61020.0,308.03,309.14,307.72,308.67,61020.0
2025-03-13 12:30:00,308.36,310.33,308.24,308.93,22439.0,308.36,310.33,308.24,308.93,22439.0
2025-03-13 13:00:00,309.31,309.58,306.19,306.66,34730.0,309.31,309.58,306.19,306.66,34730.0
2025-03-13 13:30:00,306.33,306.94,304.77,305.56,57093.0,306.33,306.94,304.77,305.56,57093.0
2025-03-13 14:00:00,305.48,307.25,304.82,307.19,66269.0,305.48,307.25,304.82,307.19,66269.0
2025-03-13 14:30:00,307.2,310.19,306.5,308.76,97385.0,307.2,310.19,306.5,308.76,97385.0
2025-03-13 15:00:00,308.89,309.4,307.66,308.69,100049.0,308.89,309.4,307.66,308.69,100049.0
2025-03-13 15:30:00,308.64,309.8,306.9,309.63,162431.0,308.64,309.8,306.9,309.63,162431.0
2025-03-14 09:30:00,313.99,316.0,311.22,312.61,129405.0,313.99,316.0,311.22,312.61,129405.0
2025-03-14 10:00:00,312.3,316.98,310.0,311.5,39089.0,312.3,316.98,310.0,311.5,39089.0
2025-03-14 10:30:00,311.79,313.35,311.18,313.07,45241.0,311.79,313.35,311.18,313.07,45241.0
2025-03-14 11:00:00,313.23,314.27,311.99,313.16,50700.0,313.23,314.27,311.99,313.16,50700.0
2025-03-14 11:30:00,313.47,314.83,312.58,313.01,46445.0,313.47,314.83,312.58,313.01,46445.0
2025-03-14 12:00:00,313.02,313.55,310.61,310.62,39425.0,313.02,313.55,310.61,310.62,39425.0
2025-03-14 12:30:00,310.74,312.18,310.42,311.94,30367.0,310.74,312.18,310.42,311.94,30367.0
2025-03-14 13:00:00,312.06,312.78,311.02,311.82,22269.0,312.06,312.78,311.02,311.82,22269.0
2025-03-14 13:30:00,311.74,312.17,309.18,309.29,43707.0,311.74,312.17,309.18,309.29,43707.0
2025-03-14 14:00:00,309.46,310.09,309.02,309.52,22147.0,309.46,310.09,309.02,309.52,22147.0
2025-03-14 14:30:00,309.72,310.17,308.95,309.38,54206.0,309.72,310.17,308.95,309.38,54206.0
2025-03-14 15:00:00,309.28,310.62,309.17,309.46,35931.0,309.28,310.62,309.17,309.46,35931.0
2025-03-14 15:30:00,309.43,311.67,308.66,311.04,138194.0,309.43,311.67,308.66,311.04,138194.0
2025-03-17 09:30:00,313.79,322.44,313.5,318.73,116438.0,313.79,322.44,313.5,318.73,116438.0
2025-03-17 10:00:00,318.01,321.76,316.06,320.79,57374.0,318.01,321.76,316.06,320.79,57374.0
2025-03-17 10:30:00,320.79,322.38,320.14,322.38,49793.0,320.79,322.38,320.14,322.38,49793.0
2025-03-17 11:00:00,322.54,324.47,321.32,322.8,47852.0,322.54,324.47,321.32,322.8,47852.0
2025-03-17 11:30:00,322.8,323.33,321.52,321.63,35401.0,322.8,323.33,321.52,321.63,35401.0
2025-03-17 12:00:00,321.67,323.44,321.4,322.69,18566.0,321.67,323.44,321.4,322.69,18566.0
2025-03-17 12:30:00,322.69,324.34,322.11,324.0,34411.0,322.69,324.34,322.11,324.0,34411.0
2025-03-17 13:00:00,324.05,325.91,323.52,325.0,43586.0,324.05,325.91,323.52,325.0,43586.0
2025-03-17 13:30:00,325.03,328.32,324.77,327.86,32896.0,325.03,328.32,324.77,327.86,32896.0
2025-03-17 14:00:00,327.86,328.31,325.89,327.62,53143.0,327.86,328.31,325.89,327.62,53143.0
2025-03-17 14:30:00,327.62,329.09,327.53,328.06,49747.0,327.62,329.09,327.53,328.06,49747.0
2025-03-17 15:00:00,327.92,329.12,327.34,328.83,49800.0,327.92,329.12,327.34,328.83,49800.0
2025-03-17 15:30:00,328.93,330.42,326.4,327.01,217017.0,328.93,330.42,326.4,327.01,217017.0
2025-03-18 09:30:00,325.89,326.0,320.2,321.0,73850.0,325.89,326.0,320.2,321.0,73850.0
2025-03-18 10:00:00,320.83,323.67,320.78,322.38,43170.0,320.83,323.67,320.78,322.38,43170.0
2025-03-18 10:30:00,322.38,322.6,320.29,320.54,42654.0,322.38,322.6,320.29,320.54,42654.0
2025-03-18 11:00:00,320.5,320.86,319.22,320.04,37003.0,320.5,320.86,319.22,320.04,37003.0
2025-03-18 11:30:00,320.1,321.19,319.89,321.03,22239.0,320.1,321.19,319.89,321.03,22239.0
2025-03-18 12:00:00,320.78,321.76,320.33,321.5,18088.0,320.78,321.76,320.33,321.5,18088.0
2025-03-18 12:30:00,321.71,321.8,320.18,321.31,23739.0,321.71,321.8,320.18,321.31,23739.0
2025-03-18 13:00:00,321.62,322.91,320.94,322.63,21133.0,321.62,322.91,320.94,322.63,21133.0
2025-03-18 13:30:00,322.88,324.29,322.88,323.0,15482.0,322.88,324.29,322.88,323.0,15482.0
2025-03-18 14:00:00,323.24,323.24,321.8,321.81,15102.0,323.24,323.24,321.8,321.81,15102.0
2025-03-18 14:30:00,321.85,323.11,321.78,322.81,18059.0,321.85,323.11,321.78,322.81,18059.0
2025-03-18 15:00:00,322.29,322.9,322.12,322.38,26065.0,322.29,322.9,322.12,322.38,26065.0
2025-03-18 15:30:00,322.67,323.34,322.17,323.01,68828.0,322.67,323.34,322.17,323.01,68828.0
2025-03-19 09:30:00,319.45,322.38,318.56,320.8,54916.0,319.45,322.38,318.56,320.8,54916.0
2025-03-19 10:00:00,320.8,325.82,320.8,325.5,27724.0,320.8,325.82,320.8,325.5,27724.0
2025-03-19 10:30:00,325.01,325.81,324.58,325.77,15337.0,325.01,325.81,324.58,325.77,15337.0
2025-03-19 11:00:00,325.88,328.0,325.88,327.45,11033.0,325.88,328.0,325.88,327.45,11033.0
2025-03-19 11:30:00,326.65,328.23,326.65,327.06,12701.0,326.65,328.23,326.65,327.06,12701.0
2025-03-19 12:00:00,327.21,327.64,325.42,326.18,12227.0,327.21,327.64,325.42,326.18,12227.0
2025-03-19 12:30:00,325.96,326.61,325.46,325.46,9002.0,325.96,326.61,325.46,325.46,9002.0
2025-03-19 13:00:00,325.57,325.57,323.8,323.94,11929.0,325.57,325.57,323.8,323.94,11929.0
2025-03-19 13:30:00,324.12,324.61,322.5,323.11,22364.0,324.12,324.61,322.5,323.11,22364.0
2025-03-19 14:00:00,322.68,325.58,322.32,325.25,43108.0,322.68,325.58,322.32,325.25,43108.0
2025-03-19 14:30:00,324.95,330.38,324.95,329.9,38476.0,324.95,330.38,324.95,329.9,38476.0
2025-03-19 15:00:00,330.18,330.81,328.36,328.56,24907.0,330.18,330.81,328.36,328.56,24907.0
2025-03-19 15:30:00,328.98,330.31,328.66,329.57,86926.0,328.98,330.31,328.66,329.57,86926.0
2025-03-20 09:30:00,328.03,332.57,326.33,331.83,46940.0,328.03,332.57,326.33,331.83,46940.0
2025-03-20 10:00:00,331.86,333.01,329.83,332.18,28070.0,331.86,333.01,329.83,332.18,28070.0
2025-03-20 10:30:00,332.17,332.17,330.0,330.0,37604.0,332.17,332.17,330.0,330.0,37604.0
2025-03-20 11:00:00,330.25,330.56,328.26,328.29,17905.0,330.25,330.56,328.26,328.29,17905.0
2025-03-20 11:30:00,328.45,329.42,327.6,328.02,16996.0,328.45,329.42,327.6,328.02,16996.0
2025-03-20 12:00:00,328.01,329.19,326.27,326.44,22130.0,328.01,329.19,326.27,326.44,22130.0
2025-03-20 12:30:00,326.62,327.3,326.11,326.72,20919.0,326.62,327.3,326.11,326.72,20919.0
2025-03-20 13:00:00,326.81,327.72,326.0,326.24,15629.0,326.81,327.72,326.0,326.24,15629.0
2025-03-20 13:30:00,326.18,327.57,326.17,327.05,11081.0,326.18,327.57,326.17,327.05,11081.0
2025-03-20 14:00:00,326.93,327.23,325.6,325.6,18578.0,326.93,327.23,325.6,325.6,18578.0
2025-03-20 14:30:00,325.59,326.32,324.6,325.1,43416.0,325.59,326.32,324.6,325.1,43416.0
2025-03-20 15:00:00,325.38,325.82,323.62,323.62,27809.0,325.38,325.82,323.62,323.62,27809.0
2025-03-20 15:30:00,323.78,324.48,323.29,324.39,69746.0,323.78,324.48,323.29,324.39,69746.0
2025-03-21 09:30:00,317.64,317.64,311.0,314.15,223321.0,317.64,317.64,311.0,314.15,223321.0
2025-03-21 10:00:00,313.86,317.21,313.34,315.88,58891.0,313.86,317.21,313.34,315.88,58891.0
2025-03-21 10:30:00,316.0,322.26,316.0,321.82,39034.0,316.0,322.26,316.0,321.82,39034.0
2025-03-21 11:00:00,322.31,323.83,321.34,321.56,37638.0,322.31,323.83,321.34,321.56,37638.0
2025-03-21 11:30:00,321.78,322.79,320.3,320.69,23599.0,321.78,322.79,320.3,320.69,23599.0
2025-03-21 12:00:00,320.87,323.17,319.8,322.16,35641.0,320.87,323.17,319.8,322.16,35641.0
2025-03-21 12:30:00,322.11,324.38,321.8,324.29,27224.0,322.11,324.38,321.8,324.29,27224.0
2025-03-21 13:00:00,324.28,324.28,322.23,322.35,20164.0,324.28,324.28,322.23,322.35,20164.0
2025-03-21 13:30:00,322.01,323.24,321.38,321.41,23294.0,322.01,323.24,321.38,321.41,23294.0
2025-03-21 14:00:00,321.27,321.8,320.56,320.8,28259.0,321.27,321.8,320.56,320.8,28259.0
2025-03-21 14:30:00,320.76,322.53,320.76,322.53,19231.0,320.76,322.53,320.76,322.53,19231.0
2025-03-21 15:00:00,322.44,322.91,321.73,322.4,31056.0,322.44,322.91,321.73,322.4,31056.0
2025-03-21 15:30:00,322.47,322.98,321.02,322.75,116714.0,322.47,322.98,321.02,322.75,116714.0
2025-03-24 09:30:00,324.81,334.42,324.81,333.82,106234.0,324.81,334.42,324.81,333.82,106234.0
2025-03-24 10:00:00,333.5,335.34,331.79,333.94,84876.0,333.5,335.34,331.79,333.94,84876.0
2025-03-24 10:30:00,334.19,335.32,332.64,335.08,52083.0,334.19,335.32,332.64,335.08,52083.0
2025-03-24 11:00:00,335.23,336.15,333.16,333.68,42828.0,335.23,336.15,333.16,333.68,42828.0
2025-03-24 11:30:00,333.69,334.69,333.47,334.2,24443.0,333.69,334.69,333.47,334.2,24443.0
2025-03-24 12:00:00,334.38,335.16,333.74,333.94,36901.0,334.38,335.16,333.74,333.94,36901.0
2025-03-24 12:30:00,333.57,334.07,332.96,333.31,20964.0,333.57,334.07,332.96,333.31,20964.0
2025-03-24 13:00:00,333.18,334.24,332.84,333.89,44502.0,333.18,334.24,332.84,333.89,44502.0
2025-03-24 13:30:00,334.35,335.53,334.33,334.67,27533.0,334.35,335.53,334.33,334.67,27533.0
2025-03-24 14:00:00,334.39,334.39,332.83,333.9,27496.0,334.39,334.39,332.83,333.9,27496.0
2025-03-24 14:30:00,333.75,335.25,333.51,334.23,31187.0,333.75,335.25,333.51,334.23,31187.0
2025-03-24 15:00:00,334.17,335.0,333.85,334.92,23321.0,334.17,335.0,333.85,334.92,23321.0
2025-03-24 15:30:00,334.92,336.36,334.62,334.95,162856.0,334.92,336.36,334.62,334.95,162856.0
2025-03-25 09:30:00,342.5,346.72,339.86,340.57,284116.0,342.5,346.72,339.86,340.57,284116.0
2025-03-25 10:00:00,340.19,340.19,336.3,337.37,150971.0,340.19,340.19,336.3,337.37,150971.0
2025-03-25 10:30:00,337.23,338.37,335.04,337.07,115634.0,337.23,338.37,335.04,337.07,115634.0
2025-03-25 11:00:00,336.8,337.52,335.93,336.69,55773.0,336.8,337.52,335.93,336.69,55773.0
2025-03-25 11:30:00,336.69,337.93,336.24,337.19,29844.0,336.69,337.93,336.24,337.19,29844.0
2025-03-25 12:00:00,337.44,337.8,335.74,336.07,37582.0,337.44,337.8,335.74,336.07,37582.0
2025-03-25 12:30:00,336.19,336.9,335.73,336.88,25660.0,336.19,336.9,335.73,336.88,25660.0
2025-03-25 13:00:00,336.9,337.46,334.76,335.27,31030.0,336.9,337.46,334.76,335.27,31030.0
2025-03-25 13:30:00,334.99,336.61,334.73,336.13,24183.0,334.99,336.61,334.73,336.13,24183.0
2025-03-25 14:00:00,336.0,337.37,335.41,336.27,34444.0,336.0,337.37,335.41,336.27,34444.0
2025-03-25 14:30:00,336.06,338.05,336.06,337.28,44294.0,336.06,338.05,336.06,337.28,44294.0
2025-03-25 15:00:00,337.37,338.42,336.62,337.09,53085.0,337.37,338.42,336.62,337.09,53085.0
2025-03-25 15:30:00,337.09,338.0,335.98,337.42,146915.0,337.09,338.0,335.98,337.42,146915.0
2025-03-26 09:30:00,336.76,337.76,333.05,335.72,221040.0,336.76,337.76,333.05,335.72,221040.0
2025-03-26 10:00:00,335.91,338.82,335.4,337.73,87581.0,335.91,338.82,335.4,337.73,87581.0
2025-03-26 10:30:00,337.72,340.77,337.03,339.94,58831.0,337.72,340.77,337.03,339.94,58831.0
2025-03-26 11:00:00,339.9,340.17,338.72,338.89,51481.0,339.9,340.17,338.72,338.89,51481.0
2025-03-26 11:30:00,338.97,339.33,336.34,336.74,52923.0,338.97,339.33,336.34,336.74,52923.0
2025-03-26 12:00:00,337.06,337.8,335.01,336.0,70832.0,337.06,337.8,335.01,336.0,70832.0
2025-03-26 12:30:00,336.13,337.33,335.89,336.01,41435.0,336.13,337.33,335.89,336.01,41435.0
2025-03-26 13:00:00,336.16,336.45,333.17,333.17,29680.0,336.16,336.45,333.17,333.17,29680.0
2025-03-26 13:30:00,333.02,334.61,332.41,334.45,21429.0,333.02,334.61,332.41,334.45,21429.0
2025-03-26 14:00:00,334.35,337.03,334.2,336.8,35562.0,334.35,337.03,334.2,336.8,35562.0
2025-03-26 14:30:00,336.77,336.99,335.7,335.84,65759.0,336.77,336.99,335.7,335.84,65759.0
2025-03-26 15:00:00,335.84,336.78,335.08,335.71,60928.0,335.84,336.78,335.08,335.71,60928.0
2025-03-26 15:30:00,335.9,338.2,335.64,337.79,193833.0,335.9,338.2,335.64,337.79,193833.0
2025-03-27 09:30:00,334.25,342.71,334.07,342.05,196451.0,334.25,342.71,334.07,342.05,196451.0
2025-03-27 10:00:00,342.34,344.38,341.94,343.58,126874.0,342.34,344.38,341.94,343.58,126874.0
2025-03-27 10:30:00,343.49,348.5,343.23,345.03,233745.0,343.49,348.5,343.23,345.03,233745.0
2025-03-27 11:00:00,345.09,345.21,343.0,343.54,92794.0,345.09,345.21,343.0,343.54,92794.0
2025-03-27 11:30:00,343.53,343.57,339.2,339.22,51795.0,343.53,343.57,339.2,339.22,51795.0
2025-03-27 12:00:00,339.34,342.23,339.16,340.95,55582.0,339.34,342.23,339.16,340.95,55582.0
2025-03-27 12:30:00,341.02,342.45,339.97,339.99,73901.0,341.02,342.45,339.97,339.99,73901.0
2025-03-27 13:00:00,340.06,341.17,339.81,340.54,65654.0,340.06,341.17,339.81,340.54,65654.0
2025-03-27 13:30:00,340.67,341.16,339.63,340.07,41150.0,340.67,341.16,339.63,340.07,41150.0
2025-03-27 14:00:00,340.06,340.89,339.49,339.92,48422.0,340.06,340.89,339.49,339.92,48422.0
2025-03-27 14:30:00,339.92,342.47,339.91,341.17,86354.0,339.92,342.47,339.91,341.17,86354.0
2025-03-27 15:00:00,341.24,343.0,340.58,341.81,74779.0,341.24,343.0,340.58,341.81,74779.0
2025-03-27 15:30:00,341.79,342.9,340.37,341.26,307644.0,341.79,342.9,340.37,341.26,307644.0
2025-03-28 09:30:00,301.05,304.0,294.0,296.77,2199989.0,301.05,304.0,294.0,296.77,2199989.0
2025-03-28 10:00:00,296.35,297.78,287.5,289.53,1154453.0,296.35,297.78,287.5,289.53,1154453.0
2025-03-28 10:30:00,289.65,292.06,288.08,288.66,637170.0,289.65,292.06,288.08,288.66,637170.0
2025-03-28 11:00:00,288.84,293.2,288.66,290.07,603064.0,288.84,293.2,288.66,290.07,603064.0
2025-03-28 11:30:00,290.26,294.12,289.5,293.0,568610.0,290.26,294.12,289.5,293.0,568610.0
2025-03-28 12:00:00,293.18,295.68,292.35,293.79,406610.0,293.18,295.68,292.35,293.79,406610.0
2025-03-28 12:30:00,293.79,294.06,289.5,291.07,312616.0,293.79,294.06,289.5,291.07,312616.0
2025-03-28 13:00:00,291.32,291.91,288.65,291.55,353803.0,291.32,291.91,288.65,291.55,353803.0
2025-03-28 13:30:00,291.55,292.15,290.13,291.36,308660.0,291.55,292.15,290.13,291.36,308660.0
2025-03-28 14:00:00,291.36,292.2,288.66,290.27,358977.0,291.36,292.2,288.66,290.27,358977.0
2025-03-28 14:30:00,290.26,291.08,288.08,290.91,292131.0,290.26,291.08,288.08,290.91,292131.0
2025-03-28 15:00:00,290.83,291.97,289.89,290.71,273990.0,290.83,291.97,289.89,290.71,273990.0
2025-03-28 15:30:00,290.49,293.32,287.61,293.18,769648.0,290.49,293.32,287.61,293.18,769648.0
2025-03-31 09:30:00,286.6,291.76,284.17,288.13,468375.0,286.6,291.76,284.17,288.13,468375.0
2025-03-31 10:00:00,288.24,289.59,282.53,284.44,258877.0,288.24,289.59,282.53,284.44,258877.0
2025-03-31 10:30:00,284.46,287.13,284.34,286.21,158499.0,284.46,287.13,284.34,286.21,158499.0
2025-03-31 11:00:00,286.2,287.77,284.17,286.64,126796.0,286.2,287.77,284.17,286.64,126796.0
2025-03-31 11:30:00,286.55,286.58,285.0,285.3,105983.0,286.55,286.58,285.0,285.3,105983.0
2025-03-31 12:00:00,285.33,285.65,283.0,284.86,125427.0,285.33,285.65,283.0,284.86,125427.0
2025-03-31 12:30:00,284.73,285.49,284.0,284.28,63039.0,284.73,285.49,284.0,284.28,63039.0
2025-03-31 13:00:00,284.47,284.6,281.27,283.02,84393.0,284.47,284.6,281.27,283.02,84393.0
2025-03-31 13:30:00,283.03,283.97,281.85,282.24,64128.0,283.03,283.97,281.85,282.24,64128.0
2025-03-31 14:00:00,282.38,284.86,282.28,283.22,172509.0,282.38,284.86,282.28,283.22,172509.0
2025-03-31 14:30:00,283.13,284.0,282.01,282.2,90526.0,283.13,284.0,282.01,282.2,90526.0
2025-03-31 15:00:00,282.2,283.45,281.27,281.47,170468.0,282.2,283.45,281.27,281.47,170468.0
2025-03-31 15:30:00,281.42,283.49,280.83,283.01,387714.0,281.42,283.49,280.83,283.01,387714.0
2025-04-01 09:30:00,282.23,283.64,280.41,281.29,225368.0,282.23,283.64,280.41,281.29,225368.0
2025-04-01 10:00:00,281.11,283.0,279.7,281.8,155190.0,281.11,283.0,279.7,281.8,155190.0
2025-04-01 10:30:00,281.65,282.23,280.27,281.59,131104.0,281.65,282.23,280.27,281.59,131104.0
2025-04-01 11:00:00,281.67,281.94,278.61,278.73,127609.0,281.67,281.94,278.61,278.73,127609.0
2025-04-01 11:30:00,278.64,281.22,278.32,280.75,104597.0,278.64,281.22,278.32,280.75,104597.0
2025-04-01 12:00:00,280.75,282.08,280.41,280.91,96386.0,280.75,282.08,280.41,280.91,96386.0
2025-04-01 12:30:00,280.82,282.19,279.87,281.33,51528.0,280.82,282.19,279.87,281.33,51528.0
2025-04-01 13:00:00,281.25,281.94,280.1,280.31,75719.0,281.25,281.94,280.1,280.31,75719.0
2025-04-01 13:30:00,280.31,281.23,279.62,279.85,87935.0,280.31,281.23,279.62,279.85,87935.0
2025-04-01 14:00:00,279.98,280.03,278.6,278.74,105034.0,279.98,280.03,278.6,278.74,105034.0
2025-04-01 14:30:00,278.8,278.95,277.45,278.89,118573.0,278.8,278.95,277.45,278.89,118573.0
2025-04-01 15:00:00,278.84,280.05,278.66,278.76,142784.0,278.84,280.05,278.66,278.76,142784.0
2025-04-01 15:30:00,278.92,281.28,278.59,279.79,301637.0,278.92,281.28,278.59,279.79,301637.0
2025-04-02 09:30:00,277.75,286.4,276.51,284.52,236232.0,277.75,286.4,276.51,284.52,236232.0
2025-04-02 10:00:00,284.42,285.98,283.55,284.98,94256.0,284.42,285.98,283.55,284.98,94256.0
2025-04-02 10:30:00,284.73,286.49,284.06,284.5,64888.0,284.73,286.49,284.06,284.5,64888.0
2025-04-02 11:00:00,284.25,284.49,282.17,284.26,55023.0,284.25,284.49,282.17,284.26,55023.0
2025-04-02 11:30:00,284.35,285.28,283.69,284.03,35732.0,284.35,285.28,283.69,284.03,35732.0
2025-04-02 12:00:00,283.86,285.31,282.65,285.31,33615.0,283.86,285.31,282.65,285.31,33615.0
2025-04-02 12:30:00,285.12,286.56,284.35,286.15,59529.0,285.12,286.56,284.35,286.15,59529.0
2025-04-02 13:00:00,286.15,287.95,286.12,286.21,90773.0,286.15,287.95,286.12,286.21,90773.0
2025-04-02 13:30:00,286.33,286.33,282.82,283.18,51757.0,286.33,286.33,282.82,283.18,51757.0
2025-04-02 14:00:00,283.19,283.6,281.75,281.8,41799.0,283.19,283.6,281.75,281.8,41799.0
2025-04-02 14:30:00,281.77,283.15,280.68,280.96,48525.0,281.77,283.15,280.68,280.96,48525.0
2025-04-02 15:00:00,281.22,282.3,281.06,282.06,52384.0,281.22,282.3,281.06,282.06,52384.0
2025-04-02 15:30:00,282.06,284.37,281.77,282.77,164674.0,282.06,284.37,281.77,282.77,164674.0
2025-04-03 09:30:00,243.64,255.54,243.05,249.95,1246235.0,243.64,255.54,243.05,249.95,1246235.0
2025-04-03 10:00:00,249.55,250.36,245.12,247.34,500523.0,249.55,250.36,245.12,247.34,500523.0
2025-04-03 10:30:00,247.13,248.57,244.61,245.21,317448.0,247.13,248.57,244.61,245.21,317448.0
2025-04-03 11:00:00,245.39,247.43,244.41,246.4,287367.0,245.39,247.43,244.41,246.4,287367.0
2025-04-03 11:30:00,246.63,252.6,246.61,250.42,368000.0,246.63,252.6,246.61,250.42,368000.0
2025-04-03 12:00:00,250.49,252.29,249.03,251.53,192873.0,250.49,252.29,249.03,251.53,192873.0
2025-04-03 12:30:00,251.52,252.97,249.24,252.74,134399.0,251.52,252.97,249.24,252.74,134399.0
2025-04-03 13:00:00,252.74,255.24,251.88,253.62,224370.0,252.74,255.24,251.88,253.62,224370.0
2025-04-03 13:30:00,253.39,256.45,253.13,254.93,121389.0,253.39,256.45,253.13,254.93,121389.0
2025-04-03 14:00:00,255.15,255.94,252.8,253.32,104718.0,255.15,255.94,252.8,253.32,104718.0
2025-04-03 14:30:00,253.41,255.89,253.29,255.49,256284.0,253.41,255.89,253.29,255.49,256284.0
2025-04-03 15:00:00,255.49,256.88,252.86,255.26,250101.0,255.49,256.88,252.86,255.26,250101.0
2025-04-03 15:30:00,255.31,256.65,253.53,255.64,536384.0,255.31,256.65,253.53,255.64,536384.0
2025-04-04 09:30:00,242.0,246.0,240.16,244.46,507495.0,242.0,246.0,240.16,244.46,507495.0
2025-04-04 10:00:00,244.26,244.3,239.25,240.04,206774.0,244.26,244.3,239.25,240.04,206774.0
2025-04-04 10:30:00,240.15,240.78,234.84,240.29,213980.0,240.15,240.78,234.84,240.29,213980.0
2025-04-04 11:00:00,240.13,265.65,239.87,262.35,1596407.0,240.13,265.65,239.87,262.35,1596407.0
2025-04-04 11:30:00,262.5,264.95,253.1,262.01,628557.0,262.5,264.95,253.1,262.01,628557.0
2025-04-04 12:00:00,262.01,265.99,260.11,262.8,301556.0,262.01,265.99,260.11,262.8,301556.0
2025-04-04 12:30:00,262.97,262.97,257.43,259.69,208945.0,262.97,262.97,257.43,259.69,208945.0
2025-04-04 13:00:00,259.94,263.63,259.02,263.46,137301.0,259.94,263.63,259.02,263.46,137301.0
2025-04-04 13:30:00,263.33,267.91,261.77,267.79,195279.0,263.33,267.91,261.77,267.79,195279.0
2025-04-04 14:00:00,267.79,268.28,262.82,263.12,214102.0,267.79,268.28,262.82,263.12,214102.0
2025-04-04 14:30:00,263.01,266.71,261.01,265.53,159829.0,263.01,266.71,261.01,265.53,159829.0
2025-04-04 15:00:00,265.69,270.5,265.32,269.24,260083.0,265.69,270.5,265.32,269.24,260083.0
2025-04-04 15:30:00,269.12,271.75,262.51,263.73,499076.0,269.12,271.75,262.51,263.73,499076.0
2025-04-07 09:30:00,258.01,259.17,246.44,256.81,404261.0,258.01,259.17,246.44,256.81,404261.0
2025-04-07 10:00:00,256.24,273.65,253.39,256.87,353649.0,256.24,273.65,253.39,256.87,353649.0
2025-04-07 10:30:00,256.5,263.66,254.34,260.99,241371.0,256.5,263.66,254.34,260.99,241371.0
2025-04-07 11:00:00,260.25,263.0,255.26,256.22,183137.0,260.25,263.0,255.26,256.22,183137.0
2025-04-07 11:30:00,256.65,262.0,256.24,260.18,128847.0,256.65,262.0,256.24,260.18,128847.0
2025-04-07 12:00:00,259.9,260.18,257.58,259.88,69426.0,259.9,260.18,257.58,259.88,69426.0
2025-04-07 12:30:00,259.53,261.3,256.87,257.63,70757.0,259.53,261.3,256.87,257.63,70757.0
2025-04-07 13:00:00,257.61,264.99,257.27,264.8,157147.0,257.61,264.99,257.27,264.8,157147.0
2025-04-07 13:30:00,264.75,269.7,262.68,267.63,131984.0,264.75,269.7,262.68,267.63,131984.0
2025-04-07 14:00:00,267.14,267.84,262.31,262.31,151975.0,267.14,267.84,262.31,262.31,151975.0
2025-04-07 14:30:00,261.83,266.38,261.83,263.59,75758.0,261.83,266.38,261.83,263.59,75758.0
2025-04-07 15:00:00,263.56,265.95,262.29,262.37,124253.0,263.56,265.95,262.29,262.37,124253.0
2025-04-07 15:30:00,262.37,266.0,261.88,264.73,257997.0,262.37,266.0,261.88,264.73,257997.0
2025-04-08 09:30:00,269.41,270.41,261.56,265.67,217063.0,269.41,270.41,261.56,265.67,217063.0
2025-04-08 10:00:00,265.9,267.93,264.44,265.69,117227.0,265.9,267.93,264.44,265.69,117227.0
2025-04-08 10:30:00,265.38,265.56,258.08,258.81,191344.0,265.38,265.56,258.08,258.81,191344.0
2025-04-08 11:00:00,258.71,259.46,254.25,255.59,207243.0,258.71,259.46,254.25,255.59,207243.0
2025-04-08 11:30:00,255.48,257.92,255.11,255.55,135692.0,255.48,257.92,255.11,255.55,135692.0
2025-04-08 12:00:00,255.59,256.43,252.7,254.77,89954.0,255.59,256.43,252.7,254.77,89954.0
2025-04-08 12:30:00,254.36,254.88,250.13,250.13,104052.0,254.36,254.88,250.13,250.13,104052.0
2025-04-08 13:00:00,250.66,251.32,247.1,247.24,89054.0,250.66,251.32,247.1,247.24,89054.0
2025-04-08 13:30:00,247.2,250.78,246.43,249.53,85765.0,247.2,250.78,246.43,249.53,85765.0
2025-04-08 14:00:00,249.53,249.74,246.45,248.44,87138.0,249.53,249.74,246.45,248.44,87138.0
2025-04-08 14:30:00,248.5,252.0,247.2,247.2,113215.0,248.5,252.0,247.2,247.2,113215.0
2025-04-08 15:00:00,247.06,247.47,244.0,246.28,121802.0,247.06,247.47,244.0,246.28,121802.0
2025-04-08 15:30:00,246.04,248.29,243.74,247.66,283648.0,246.04,248.29,243.74,247.66,283648.0
2025-04-09 09:30:00,244.99,252.01,243.29,248.48,268358.0,244.99,252.01,243.29,248.48,268358.0
2025-04-09 10:00:00,248.43,250.99,244.34,245.54,144407.0,248.43,250.99,244.34,245.54,144407.0
2025-04-09 10:30:00,245.63,248.9,243.79,244.45,102090.0,245.63,248.9,243.79,244.45,102090.0
2025-04-09 11:00:00,244.77,247.06,244.65,246.32,76450.0,244.77,247.06,244.65,246.32,76450.0
2025-04-09 11:30:00,246.06,246.24,242.45,243.37,90092.0,246.06,246.24,242.45,243.37,90092.0
2025-04-09 12:00:00,243.6,246.38,243.3,245.22,55141.0,243.6,246.38,243.3,245.22,55141.0
2025-04-09 12:30:00,245.2,247.03,244.92,246.31,44987.0,245.2,247.03,244.92,246.31,44987.0
2025-04-09 13:00:00,246.61,272.45,244.31,265.03,441601.0,246.61,272.45,244.31,265.03,441601.0
2025-04-09 13:30:00,265.3,281.99,264.57,280.32,776559.0,265.3,281.99,264.57,280.32,776559.0
2025-04-09 14:00:00,280.88,287.21,279.41,282.68,407607.0,280.88,287.21,279.41,282.68,407607.0
2025-04-09 14:30:00,282.56,283.63,273.06,274.05,401674.0,282.56,283.63,273.06,274.05,401674.0
2025-04-09 15:00:00,273.89,280.36,271.75,276.88,238448.0,273.89,280.36,271.75,276.88,238448.0
2025-04-09 15:30:00,277.29,278.61,272.78,273.73,833977.0,277.29,278.61,272.78,273.73,833977.0
2025-04-10 09:30:00,262.89,262.89,255.28,256.9,512479.0,262.89,262.89,255.28,256.9,512479.0
2025-04-10 10:00:00,256.72,260.94,254.85,259.39,153135.0,256.72,260.94,254.85,259.39,153135.0
2025-04-10 10:30:00,259.67,261.54,256.45,256.46,79678.0,259.67,261.54,256.45,256.46,79678.0
2025-04-10 11:00:00,256.38,256.8,253.75,254.21,212605.0,256.38,256.8,253.75,254.21,212605.0
2025-04-10 11:30:00,254.21,256.49,253.72,254.79,88577.0,254.21,256.49,253.72,254.79,88577.0
2025-04-10 12:00:00,254.83,255.65,247.92,249.5,224733.0,254.83,255.65,247.92,249.5,224733.0
2025-04-10 12:30:00,249.65,254.63,249.26,254.07,130982.0,249.65,254.63,249.26,254.07,130982.0
2025-04-10 13:00:00,253.85,255.89,249.76,252.26,120305.0,253.85,255.89,249.76,252.26,120305.0
2025-04-10 13:30:00,252.03,255.79,251.09,255.06,57978.0,252.03,255.79,251.09,255.06,57978.0
2025-04-10 14:00:00,254.59,258.59,252.79,258.18,63117.0,254.59,258.59,252.79,258.18,63117.0
2025-04-10 14:30:00,258.16,259.43,254.87,257.22,71089.0,258.16,259.43,254.87,257.22,71089.0
2025-04-10 15:00:00,256.72,259.89,256.02,256.04,87589.0,256.72,259.89,256.02,256.04,87589.0
2025-04-10 15:30:00,256.03,257.7,253.28,256.61,395657.0,256.03,257.7,253.28,256.61,395657.0
2025-04-11 09:30:00,256.43,257.97,251.55,254.32,93584.0,256.43,257.97,251.55,254.32,93584.0
2025-04-11 10:00:00,254.21,256.19,249.06,249.97,60552.0,254.21,256.19,249.06,249.97,60552.0
2025-04-11 10:30:00,249.54,252.77,249.54,251.38,54452.0,249.54,252.77,249.54,251.38,54452.0
2025-04-11 11:00:00,251.37,254.48,250.93,252.81,59841.0,251.37,254.48,250.93,252.81,59841.0
2025-04-11 11:30:00,252.38,254.48,251.72,253.88,39594.0,252.38,254.48,251.72,253.88,39594.0
2025-04-11 12:00:00,253.68,256.19,253.19,255.59,36073.0,253.68,256.19,253.19,255.59,36073.0
2025-04-11 12:30:00,255.63,259.81,255.63,258.99,48736.0,255.63,259.81,255.63,258.99,48736.0
2025-04-11 13:00:00,259.03,259.58,257.83,258.76,64220.0,259.03,259.58,257.83,258.76,64220.0
2025-04-11 13:30:00,258.69,263.85,258.1,261.52,164167.0,258.69,263.85,258.1,261.52,164167.0
2025-04-11 14:00:00,262.17,262.85,260.21,261.21,60635.0,262.17,262.85,260.21,261.21,60635.0
2025-04-11 14:30:00,261.39,262.02,259.51,259.97,54430.0,261.39,262.02,259.51,259.97,54430.0
2025-04-11 15:00:00,259.97,262.73,259.97,261.37,42219.0,259.97,262.73,259.97,261.37,42219.0
2025-04-11 15:30:00,261.3,263.0,260.86,261.11,171692.0,261.3,263.0,260.86,261.11,171692.0
2025-04-14 09:30:00,264.78,265.88,260.08,261.68,125826.0,264.78,265.88,260.08,261.68,125826.0
2025-04-14 10:00:00,261.49,262.8,259.28,262.61,134346.0,261.49,262.8,259.28,262.61,134346.0
2025-04-14 10:30:00,262.33,264.48,261.52,262.59,63693.0,262.33,264.48,261.52,262.59,63693.0
2025-04-14 11:00:00,262.75,262.92,257.09,257.97,57457.0,262.75,262.92,257.09,257.97,57457.0
2025-04-14 11:30:00,257.72,258.16,255.06,255.49,60493.0,257.72,258.16,255.06,255.49,60493.0
2025-04-14 12:00:00,255.3,257.46,254.57,255.9,37187.0,255.3,257.46,254.57,255.9,37187.0
2025-04-14 12:30:00,255.83,258.33,255.68,256.75,29675.0,255.83,258.33,255.68,256.75,29675.0
2025-04-14 13:00:00,256.72,259.21,256.26,257.17,44396.0,256.72,259.21,256.26,257.17,44396.0
2025-04-14 13:30:00,257.27,259.03,256.96,258.58,47995.0,257.27,259.03,256.96,258.58,47995.0
2025-04-14 14:00:00,258.57,259.39,257.69,258.87,30694.0,258.57,259.39,257.69,258.87,30694.0
2025-04-14 14:30:00,258.69,260.41,258.66,260.04,43042.0,258.69,260.41,258.66,260.04,43042.0
2025-04-14 15:00:00,260.08,260.67,259.44,260.2,54191.0,260.08,260.67,259.44,260.2,54191.0
2025-04-14 15:30:00,260.21,260.76,259.05,259.75,176577.0,260.21,260.76,259.05,259.75,176577.0
2025-04-15 09:30:00,260.09,262.25,257.88,261.9,66140.0,260.09,262.25,257.88,261.9,66140.0
2025-04-15 10:00:00,261.3,263.6,260.26,260.26,54051.0,261.3,263.6,260.26,260.26,54051.0
2025-04-15 10:30:00,260.53,261.46,259.47,260.53,59203.0,260.53,261.46,259.47,260.53,59203.0
2025-04-15 11:00:00,260.13,260.99,258.39,258.53,40043.0,260.13,260.99,258.39,258.53,40043.0
2025-04-15 11:30:00,258.51,259.08,257.19,257.4,36071.0,258.51,259.08,257.19,257.4,36071.0
2025-04-15 12:00:00,257.62,258.39,257.13,257.34,43072.0,257.62,258.39,257.13,257.34,43072.0
2025-04-15 12:30:00,257.33,257.7,254.72,255.11,53004.0,257.33,257.7,254.72,255.11,53004.0
2025-04-15 13:00:00,255.14,256.22,254.31,254.81,43547.0,255.14,256.22,254.31,254.81,43547.0
2025-04-15 13:30:00,255.06,255.77,254.11,254.65,47216.0,255.06,255.77,254.11,254.65,47216.0
2025-04-15 14:00:00,254.64,254.75,252.98,253.47,53909.0,254.64,254.75,252.98,253.47,53909.0
2025-04-15 14:30:00,253.64,255.7,253.63,255.51,46640.0,253.64,255.7,253.63,255.51,46640.0
2025-04-15 15:00:00,255.37,256.37,255.11,255.58,44513.0,255.37,256.37,255.11,255.58,44513.0
2025-04-15 15:30:00,255.58,256.9,255.25,255.66,162435.0,255.58,256.9,255.25,255.66,162435.0
2025-04-16 09:30:00,253.38,256.94,252.69,252.98,99724.0,253.38,256.94,252.69,252.98,99724.0
2025-04-16 10:00:00,252.97,256.25,252.55,254.07,44173.0,252.97,256.25,252.55,254.07,44173.0
2025-04-16 10:30:00,254.03,254.72,252.3,253.0,57839.0,254.03,254.72,252.3,253.0,57839.0
2025-04-16 11:00:00,253.02,253.82,251.75,253.3,53805.0,253.02,253.82,251.75,253.3,53805.0
2025-04-16 11:30:00,252.97,253.19,250.7,251.61,60242.0,252.97,253.19,250.7,251.61,60242.0
2025-04-16 12:00:00,251.54,253.26,251.26,252.81,27000.0,251.54,253.26,251.26,252.81,27000.0
2025-04-16 12:30:00,252.86,253.12,251.36,251.47,38821.0,252.86,253.12,251.36,251.47,38821.0
2025-04-16 13:00:00,251.49,253.07,251.25,252.87,35930.0,251.49,253.07,251.25,252.87,35930.0
2025-04-16 13:30:00,252.88,252.9,249.2,249.77,81302.0,252.88,252.9,249.2,249.77,81302.0
2025-04-16 14:00:00,249.5,251.6,249.21,250.76,50616.0,249.5,251.6,249.21,250.76,50616.0
2025-04-16 14:30:00,250.81,250.95,247.93,248.19,38929.0,250.81,250.95,247.93,248.19,38929.0
2025-04-16 15:00:00,248.12,248.57,246.92,247.34,62401.0,248.12,248.57,246.92,247.34,62401.0
2025-04-16 15:30:00,247.31,249.74,246.89,249.35,196824.0,247.31,249.74,246.89,249.35,196824.0
2025-04-17 09:30:00,249.46,252.23,249.35,251.15,93372.0,249.46,252.23,249.35,251.15,93372.0
2025-04-17 10:00:00,250.77,252.01,248.71,249.48,64535.0,250.77,252.01,248.71,249.48,64535.0
2025-04-17 10:30:00,249.53,250.22,248.18,248.49,48580.0,249.53,250.22,248.18,248.49,48580.0
2025-04-17 11:00:00,248.59,250.17,248.26,249.25,51221.0,248.59,250.17,248.26,249.25,51221.0
2025-04-17 11:30:00,249.34,250.5,249.0,249.0,19811.0,249.34,250.5,249.0,249.0,19811.0
2025-04-17 12:00:00,249.24,251.14,248.0,250.83,33758.0,249.24,251.14,248.0,250.83,33758.0
2025-04-17 12:30:00,250.61,251.9,249.25,250.38,89658.0,250.61,251.9,249.25,250.38,89658.0
2025-04-17 13:00:00,250.58,250.59,248.84,249.41,26526.0,250.58,250.59,248.84,249.41,26526.0
2025-04-17 13:30:00,249.03,251.57,248.84,250.56,59704.0,249.03,251.57,248.84,250.56,59704.0
2025-04-17 14:00:00,250.59,251.51,250.5,251.07,51515.0,250.59,251.51,250.5,251.07,51515.0
2025-04-17 14:30:00,251.14,251.93,250.58,250.58,41991.0,251.14,251.93,250.58,250.58,41991.0
2025-04-17 15:00:00,250.49,251.37,249.92,250.67,78306.0,250.49,251.37,249.92,250.67,78306.0
2025-04-17 15:30:00,250.86,251.57,250.56,250.99,131135.0,250.86,251.57,250.56,250.99,131135.0
2025-04-21 09:30:00,249.34,249.64,247.49,247.59,57417.0,249.34,249.64,247.49,247.59,57417.0
2025-04-21 10:00:00,247.78,247.96,245.59,245.86,54308.0,247.78,247.96,245.59,245.86,54308.0
2025-04-21 10:30:00,245.96,247.5,245.84,246.74,30797.0,245.96,247.5,245.84,246.74,30797.0
2025-04-21 11:00:00,246.5,247.55,246.01,247.11,27799.0,246.5,247.55,246.01,247.11,27799.0
2025-04-21 11:30:00,247.11,247.69,246.21,247.18,26002.0,247.11,247.69,246.21,247.18,26002.0
2025-04-21 12:00:00,247.73,249.54,247.53,249.25,30107.0,247.73,249.54,247.53,249.25,30107.0
2025-04-21 12:30:00,249.21,250.68,249.19,249.56,15701.0,249.21,250.68,249.19,249.56,15701.0
2025-04-21 13:00:00,249.41,249.84,248.64,248.93,26871.0,249.41,249.84,248.64,248.93,26871.0
2025-04-21 13:30:00,249.04,250.66,249.04,250.66,33220.0,249.04,250.66,249.04,250.66,33220.0
2025-04-21 14:00:00,250.62,251.2,250.33,250.75,23503.0,250.62,251.2,250.33,250.75,23503.0
2025-04-21 14:30:00,250.9,251.09,250.27,250.45,25368.0,250.9,251.09,250.27,250.45,25368.0
2025-04-21 15:00:00,250.47,251.44,250.37,251.0,53642.0,250.47,251.44,250.37,251.0,53642.0
2025-04-21 15:30:00,251.09,254.03,250.43,253.87,218201.0,251.09,254.03,250.43,253.87,218201.0
2025-04-22 09:30:00,257.12,260.65,257.12,260.3,95016.0,257.12,260.65,257.12,260.3,95016.0
2025-04-22 10:00:00,260.24,262.22,259.61,261.32,72072.0,260.24,262.22,259.61,261.32,72072.0
2025-04-22 10:30:00,261.37,263.67,261.23,263.48,41661.0,261.37,263.67,261.23,263.48,41661.0
2025-04-22 11:00:00,263.59,265.15,263.22,264.38,75268.0,263.59,265.15,263.22,264.38,75268.0
2025-04-22 11:30:00,264.37,264.53,261.92,264.4,86995.0,264.37,264.53,261.92,264.4,86995.0
2025-04-22 12:00:00,264.25,267.1,264.1,266.86,72548.0,264.25,267.1,264.1,266.86,72548.0
2025-04-22 12:30:00,266.76,266.83,265.71,266.2,54953.0,266.76,266.83,265.71,266.2,54953.0
2025-04-22 13:00:00,266.21,266.94,261.12,261.57,88193.0,266.21,266.94,261.12,261.57,88193.0
2025-04-22 13:30:00,261.57,262.25,260.29,260.59,52162.0,261.57,262.25,260.29,260.59,52162.0
2025-04-22 14:00:00,260.75,262.8,260.55,262.69,54898.0,260.75,262.8,260.55,262.69,54898.0
2025-04-22 14:30:00,262.89,264.53,262.77,264.42,46790.0,262.89,264.53,262.77,264.42,46790.0
2025-04-22 15:00:00,264.44,264.44,261.63,261.87,98284.0,264.44,264.44,261.63,261.87,98284.0
2025-04-22 15:30:00,261.84,262.36,260.77,261.62,255043.0,261.84,262.36,260.77,261.62,255043.0
2025-04-23 09:30:00,271.72,277.3,271.56,273.14,238218.0,271.72,277.3,271.56,273.14,238218.0
2025-04-23 10:00:00,273.2,274.45,271.45,271.99,76476.0,273.2,274.45,271.45,271.99,76476.0
2025-04-23 10:30:00,272.29,273.63,269.89,270.01,64914.0,272.29,273.63,269.89,270.01,64914.0
2025-04-23 11:00:00,270.0,270.6,266.18,266.75,154212.0,270.0,270.6,266.18,266.75,154212.0
2025-04-23 11:30:00,267.0,267.23,264.34,264.71,47381.0,267.0,267.23,264.34,264.71,47381.0
2025-04-23 12:00:00,264.82,265.0,263.67,264.69,47777.0,264.82,265.0,263.67,264.69,47777.0
2025-04-23 12:30:00,264.76,266.06,264.56,265.81,29768.0,264.76,266.06,264.56,265.81,29768.0
2025-04-23 13:00:00,265.51,267.39,264.83,267.02,42897.0,265.51,267.39,264.83,267.02,42897.0
2025-04-23 13:30:00,267.18,267.27,265.88,266.68,25944.0,267.18,267.27,265.88,266.68,25944.0
2025-04-23 14:00:00,266.48,268.01,265.07,266.18,33655.0,266.48,268.01,265.07,266.18,33655.0
2025-04-23 14:30:00,266.23,267.24,265.41,265.79,28398.0,266.23,267.24,265.41,265.79,28398.0
2025-04-23 15:00:00,265.92,266.37,264.68,264.87,33180.0,265.92,266.37,264.68,264.87,33180.0
2025-04-23 15:30:00,265.0,266.37,264.2,265.83,135799.0,265.0,266.37,264.2,265.83,135799.0
2025-04-24 09:30:00,267.82,268.73,261.26,262.85,106390.0,267.82,268.73,261.26,262.85,106390.0
2025-04-24 10:00:00,262.8,266.14,262.8,266.03,50790.0,262.8,266.14,262.8,266.03,50790.0
2025-04-24 10:30:00,265.88,267.61,265.81,266.5,38740.0,265.88,267.61,265.81,266.5,38740.0
2025-04-24 11:00:00,267.0,268.28,266.72,267.78,28097.0,267.0,268.28,266.72,267.78,28097.0
2025-04-24 11:30:00,267.78,268.66,267.22,268.04,28887.0,267.78,268.66,267.22,268.04,28887.0
2025-04-24 12:00:00,268.25,270.74,268.08,270.2,50508.0,268.25,270.74,268.08,270.2,50508.0
2025-04-24 12:30:00,270.36,272.0,270.2,271.31,22193.0,270.36,272.0,270.2,271.31,22193.0
2025-04-24 13:00:00,271.18,271.18,269.91,270.17,31330.0,271.18,271.18,269.91,270.17,31330.0
2025-04-24 13:30:00,270.18,271.01,269.6,271.01,36833.0,270.18,271.01,269.6,271.01,36833.0
2025-04-24 14:00:00,271.07,271.45,269.25,269.63,28468.0,271.07,271.45,269.25,269.63,28468.0
2025-04-24 14:30:00,269.59,271.29,269.58,270.23,28515.0,269.59,271.29,269.58,270.23,28515.0
2025-04-24 15:00:00,270.45,270.45,269.21,269.33,19190.0,270.45,270.45,269.21,269.33,19190.0
2025-04-24 15:30:00,269.38,270.89,269.38,270.55,109426.0,269.38,270.89,269.38,270.55,109426.0
2025-04-25 09:30:00,267.95,268.98,265.99,266.97,62528.0,267.95,268.98,265.99,266.97,62528.0
2025-04-25 10:00:00,267.25,269.58,266.4,266.4,81726.0,267.25,269.58,266.4,266.4,81726.0
2025-04-25 10:30:00,266.87,268.5,265.48,268.24,51729.0,266.87,268.5,265.48,268.24,51729.0
2025-04-25 11:00:00,268.38,269.22,268.08,268.43,50541.0,268.38,269.22,268.08,268.43,50541.0
2025-04-25 11:30:00,268.56,268.56,266.97,267.6,32733.0,268.56,268.56,266.97,267.6,32733.0
2025-04-25 12:00:00,267.59,268.06,267.26,267.41,34710.0,267.59,268.06,267.26,267.41,34710.0
2025-04-25 12:30:00,267.56,268.12,267.4,267.82,9945.0,267.56,268.12,267.4,267.82,9945.0
2025-04-25 13:00:00,267.71,269.63,267.71,269.5,55356.0,267.71,269.63,267.71,269.5,55356.0
2025-04-25 13:30:00,269.49,269.6,266.86,267.13,27362.0,269.49,269.6,266.86,267.13,27362.0
2025-04-25 14:00:00,267.1,268.48,266.92,268.27,54709.0,267.1,268.48,266.92,268.27,54709.0
2025-04-25 14:30:00,268.22,269.22,267.99,268.0,41876.0,268.22,269.22,267.99,268.0,41876.0
2025-04-25 15:00:00,268.19,268.66,267.97,268.01,27503.0,268.19,268.66,267.97,268.01,27503.0
2025-04-25 15:30:00,267.8,268.79,267.75,267.9,174384.0,267.8,268.79,267.75,267.9,174384.0
2025-04-28 09:30:00,268.34,269.69,267.03,268.8,78027.0,268.34,269.69,267.03,268.8,78027.0
2025-04-28 10:00:00,268.71,270.71,268.51,268.57,81373.0,268.71,270.71,268.51,268.57,81373.0
2025-04-28 10:30:00,268.55,270.0,268.22,269.21,46374.0,268.55,270.0,268.22,269.21,46374.0
2025-04-28 11:00:00,269.23,269.23,266.17,266.3,26550.0,269.23,269.23,266.17,266.3,26550.0
2025-04-28 11:30:00,266.31,267.98,266.3,267.38,24452.0,266.31,267.98,266.3,267.38,24452.0
2025-04-28 12:00:00,267.18,267.37,266.18,266.82,15166.0,267.18,267.37,266.18,266.82,15166.0
2025-04-28 12:30:00,266.83,268.04,266.57,267.25,12019.0,266.83,268.04,266.57,267.25,12019.0
2025-04-28 13:00:00,267.21,267.36,265.85,266.25,33044.0,267.21,267.36,265.85,266.25,33044.0
2025-04-28 13:30:00,266.25,267.32,266.11,267.32,12227.0,266.25,267.32,266.11,267.32,12227.0
2025-04-28 14:00:00,267.41,267.86,266.92,267.63,23743.0,267.41,267.86,266.92,267.63,23743.0
2025-04-28 14:30:00,267.44,267.79,266.03,266.94,33999.0,267.44,267.79,266.03,266.94,33999.0
2025-04-28 15:00:00,266.85,267.75,266.77,267.1,60627.0,266.85,267.75,266.77,267.1,60627.0
2025-04-28 15:30:00,267.13,268.84,266.39,268.45,185803.0,267.13,268.84,266.39,268.45,185803.0
2025-04-29 09:30:00,267.96,269.51,266.06,268.05,42264.0,267.96,269.51,266.06,268.05,42264.0
2025-04-29 10:00:00,268.18,271.18,267.96,268.87,67378.0,268.18,271.18,267.96,268.87,67378.0
2025-04-29 10:30:00,269.12,270.89,269.12,270.48,32369.0,269.12,270.89,269.12,270.48,32369.0
2025-04-29 11:00:00,270.33,272.0,269.75,271.37,77839.0,270.33,272.0,269.75,271.37,77839.0
2025-04-29 11:30:00,271.38,271.54,270.23,270.23,29265.0,271.38,271.54,270.23,270.23,29265.0
2025-04-29 12:00:00,270.38,271.17,269.59,269.74,57563.0,270.38,271.17,269.59,269.74,57563.0
2025-04-29 12:30:00,269.8,269.85,268.02,268.3,41173.0,269.8,269.85,268.02,268.3,41173.0
2025-04-29 13:00:00,268.4,269.49,268.01,269.36,39418.0,268.4,269.49,268.01,269.36,39418.0
2025-04-29 13:30:00,269.46,270.64,269.16,270.16,41269.0,269.46,270.64,269.16,270.16,41269.0
2025-04-29 14:00:00,270.04,271.36,270.04,270.53,57650.0,270.04,271.36,270.04,270.53,57650.0
2025-04-29 14:30:00,270.24,271.75,270.01,271.44,38755.0,270.24,271.75,270.01,271.44,38755.0
2025-04-29 15:00:00,271.25,271.53,270.61,271.01,26484.0,271.25,271.53,270.61,271.01,26484.0
2025-04-29 15:30:00,271.05,271.64,270.52,271.29,149353.0,271.05,271.64,270.52,271.29,149353.0
2025-04-30 09:30:00,265.71,266.05,259.33,260.4,110158.0,265.71,266.05,259.33,260.4,110158.0
2025-04-30 10:00:00,260.13,263.27,260.02,262.77,99432.0,260.13,263.27,260.02,262.77,99432.0
2025-04-30 10:30:00,262.6,263.93,261.9,263.47,85821.0,262.6,263.93,261.9,263.47,85821.0
2025-04-30 11:00:00,263.69,265.58,263.64,265.1,45851.0,263.69,265.58,263.64,265.1,45851.0
2025-04-30 11:30:00,265.04,265.43,264.71,265.37,24406.0,265.04,265.43,264.71,265.37,24406.0
2025-04-30 12:00:00,265.63,265.65,264.24,264.51,23625.0,265.63,265.65,264.24,264.51,23625.0
2025-04-30 12:30:00,264.34,265.9,264.03,265.63,28287.0,264.34,265.9,264.03,265.63,28287.0
2025-04-30 13:00:00,265.75,266.68,265.23,266.56,28823.0,265.75,266.68,265.23,266.56,28823.0
2025-04-30 13:30:00,266.63,267.38,266.4,266.69,22907.0,266.63,267.38,266.4,266.69,22907.0
2025-04-30 14:00:00,266.77,269.01,265.99,268.66,39081.0,266.77,269.01,265.99,268.66,39081.0
2025-04-30 14:30:00,268.75,269.2,267.93,268.38,59681.0,268.75,269.2,267.93,268.38,59681.0
2025-04-30 15:00:00,268.37,269.14,267.93,268.72,44884.0,268.37,269.14,267.93,268.72,44884.0
2025-04-30 15:30:00,268.82,271.27,268.12,270.7,232137.0,268.82,271.27,268.12,270.7,232137.0
2025-05-01 09:30:00,271.34,273.42,269.65,272.29,76480.0,271.34,273.42,269.65,272.29,76480.0
2025-05-01 10:00:00,272.34,274.34,271.94,271.94,46760.0,272.34,274.34,271.94,271.94,46760.0
2025-05-01 10:30:00,272.07,274.25,271.86,272.34,41739.0,272.07,274.25,271.86,272.34,41739.0
2025-05-01 11:00:00,272.42,273.05,271.8,271.95,55587.0,272.42,273.05,271.8,271.95,55587.0
2025-05-01 11:30:00,272.09,272.09,269.8,269.93,39229.0,272.09,272.09,269.8,269.93,39229.0
2025-05-01 12:00:00,270.06,270.41,269.14,270.2,37801.0,270.06,270.41,269.14,270.2,37801.0
2025-05-01 12:30:00,270.24,270.72,269.84,270.41,20488.0,270.24,270.72,269.84,270.41,20488.0
2025-05-01 13:00:00,270.42,270.68,269.89,270.1,20159.0,270.42,270.68,269.89,270.1,20159.0
2025-05-01 13:30:00,270.0,270.52,269.47,270.06,28337.0,270.0,270.52,269.47,270.06,28337.0
2025-05-01 14:00:00,270.03,271.18,270.0,271.1,15297.0,270.03,271.18,270.0,271.1,15297.0
2025-05-01 14:30:00,271.07,271.28,270.57,271.22,19616.0,271.07,271.28,270.57,271.22,19616.0
2025-05-01 15:00:00,270.92,270.92,270.05,270.43,28293.0,270.92,270.92,270.05,270.43,28293.0
2025-05-01 15:30:00,270.29,270.63,268.36,268.42,80344.0,270.29,270.63,268.36,268.42,80344.0
2025-05-02 09:30:00,273.93,279.44,272.81,275.77,138949.0,273.93,279.44,272.81,275.77,138949.0
2025-05-02 10:00:00,275.52,278.06,275.19,277.69,51114.0,275.52,278.06,275.19,277.69,51114.0
2025-05-02 10:30:00,277.83,277.99,276.34,276.86,112643.0,277.83,277.99,276.34,276.86,112643.0
2025-05-02 11:00:00,276.7,277.43,273.07,273.51,40231.0,276.7,277.43,273.07,273.51,40231.0
2025-05-02 11:30:00,273.07,274.64,273.02,273.99,22306.0,273.07,274.64,273.02,273.99,22306.0
2025-05-02 12:00:00,274.02,276.95,273.81,274.95,114445.0,274.02,276.95,273.81,274.95,114445.0
2025-05-02 12:30:00,275.09,275.52,273.46,274.42,43048.0,275.09,275.52,273.46,274.42,43048.0
2025-05-02 13:00:00,274.21,275.26,274.0,275.0,45918.0,274.21,275.26,274.0,275.0,45918.0
2025-05-02 13:30:00,274.92,276.7,274.79,276.7,31858.0,274.92,276.7,274.79,276.7,31858.0
2025-05-02 14:00:00,276.79,277.82,276.53,277.28,33565.0,276.79,277.82,276.53,277.28,33565.0
2025-05-02 14:30:00,277.33,277.86,276.41,276.57,42734.0,277.33,277.86,276.41,276.57,42734.0
2025-05-02 15:00:00,276.51,277.05,275.32,276.93,56630.0,276.51,277.05,275.32,276.93,56630.0
2025-05-02 15:30:00,276.92,277.96,276.52,277.36,158136.0,276.92,277.96,276.52,277.36,158136.0
2025-05-05 09:30:00,276.42,280.85,276.15,279.85,80414.0,276.42,280.85,276.15,279.85,80414.0
2025-05-05 10:00:00,279.99,281.44,279.35,280.34,56915.0,279.99,281.44,279.35,280.34,56915.0
2025-05-05 10:30:00,280.48,281.1,278.64,279.0,52957.0,280.48,281.1,278.64,279.0,52957.0
2025-05-05 11:00:00,279.0,280.2,278.88,278.9,40846.0,279.0,280.2,278.88,278.9,40846.0
2025-05-05 11:30:00,278.99,279.06,277.2,278.88,33591.0,278.99,279.06,277.2,278.88,33591.0
2025-05-05 12:00:00,278.75,278.76,277.89,278.38,16285.0,278.75,278.76,277.89,278.38,16285.0
2025-05-05 12:30:00,278.35,278.73,278.08,278.36,11968.0,278.35,278.73,278.08,278.36,11968.0
2025-05-05 13:00:00,278.35,279.45,278.18,278.75,39796.0,278.35,279.45,278.18,278.75,39796.0
2025-05-05 13:30:00,278.8,279.32,278.52,278.68,19399.0,278.8,279.32,278.52,278.68,19399.0
2025-05-05 14:00:00,278.69,279.5,278.55,279.21,15172.0,278.69,279.5,278.55,279.21,15172.0
2025-05-05 14:30:00,279.17,279.7,278.92,279.0,22260.0,279.17,279.7,278.92,279.0,22260.0
2025-05-05 15:00:00,278.92,279.16,278.32,279.03,45010.0,278.92,279.16,278.32,279.03,45010.0
2025-05-05 15:30:00,279.03,279.85,278.33,278.39,125044.0,279.03,279.85,278.33,278.39,125044.0
2025-05-06 09:30:00,274.47,274.93,271.57,273.86,68335.0,274.47,274.93,271.57,273.86,68335.0
2025-05-06 10:00:00,273.97,274.65,271.82,274.35,51950.0,273.97,274.65,271.82,274.35,51950.0
2025-05-06 10:30:00,274.32,274.45,273.25,273.54,25126.0,274.32,274.45,273.25,273.54,25126.0
2025-05-06 11:00:00,273.49,274.43,273.08,274.06,40902.0,273.49,274.43,273.08,274.06,40902.0
2025-05-06 11:30:00,274.07,274.31,272.52,272.84,22167.0,274.07,274.31,272.52,272.84,22167.0
2025-05-06 12:00:00,272.89,275.05,272.84,273.99,39440.0,272.89,275.05,272.84,273.99,39440.0
2025-05-06 12:30:00,273.97,274.03,271.21,271.44,24325.0,273.97,274.03,271.21,271.44,24325.0
2025-05-06 13:00:00,271.72,271.84,270.2,270.27,29464.0,271.72,271.84,270.2,270.27,29464.0
2025-05-06 13:30:00,270.63,270.97,269.57,270.07,21758.0,270.63,270.97,269.57,270.07,21758.0
2025-05-06 14:00:00,270.06,271.56,270.06,271.51,28759.0,270.06,271.56,270.06,271.51,28759.0
2025-05-06 14:30:00,271.19,271.44,270.92,271.4,21195.0,271.19,271.44,270.92,271.4,21195.0
2025-05-06 15:00:00,271.26,271.44,270.85,271.16,19444.0,271.26,271.44,270.85,271.16,19444.0
2025-05-06 15:30:00,271.23,271.65,270.76,270.81,81312.0,271.23,271.65,270.76,270.81,81312.0
2025-05-07 09:30:00,273.52,277.0,273.12,276.61,70536.0,273.52,277.0,273.12,276.61,70536.0
2025-05-07 10:00:00,276.66,276.67,273.45,274.46,46607.0,276.66,276.67,273.45,274.46,46607.0
2025-05-07 10:30:00,274.58,276.71,273.75,273.88,46088.0,274.58,276.71,273.75,273.88,46088.0
2025-05-07 11:00:00,273.92,273.92,272.14,273.63,35304.0,273.92,273.92,272.14,273.63,35304.0
2025-05-07 11:30:00,273.51,274.58,273.1,273.8,13972.0,273.51,274.58,273.1,273.8,13972.0
2025-05-07 12:00:00,273.6,274.64,273.43,273.51,12649.0,273.6,274.64,273.43,273.51,12649.0
2025-05-07 12:30:00,273.33,274.81,273.33,274.66,15593.0,273.33,274.81,273.33,274.66,15593.0
2025-05-07 13:00:00,274.69,275.93,274.69,275.52,33785.0,274.69,275.93,274.69,275.52,33785.0
2025-05-07 13:30:00,275.63,275.73,273.49,273.49,14298.0,275.63,275.73,273.49,273.49,14298.0
2025-05-07 14:00:00,273.63,274.33,271.92,273.78,36859.0,273.63,274.33,271.92,273.78,36859.0
2025-05-07 14:30:00,273.7,276.28,273.7,275.89,18332.0,273.7,276.28,273.7,275.89,18332.0
2025-05-07 15:00:00,275.75,275.93,274.09,274.4,26158.0,275.75,275.93,274.09,274.4,26158.0
2025-05-07 15:30:00,274.31,277.13,273.95,275.7,96382.0,274.31,277.13,273.95,275.7,96382.0
2025-05-08 09:30:00,279.8,281.46,277.38,281.46,49744.0,279.8,281.46,277.38,281.46,49744.0
2025-05-08 10:00:00,281.24,283.06,280.74,283.0,51727.0,281.24,283.06,280.74,283.0,51727.0
2025-05-08 10:30:00,282.85,283.79,280.78,281.5,54641.0,282.85,283.79,280.78,281.5,54641.0
2025-05-08 11:00:00,281.38,283.65,280.36,283.04,40193.0,281.38,283.65,280.36,283.04,40193.0
2025-05-08 11:30:00,282.98,285.74,282.69,284.44,38259.0,282.98,285.74,282.69,284.44,38259.0
2025-05-08 12:00:00,284.7,285.47,283.62,284.75,27387.0,284.7,285.47,283.62,284.75,27387.0
2025-05-08 12:30:00,284.73,285.87,284.57,285.83,21380.0,284.73,285.87,284.57,285.83,21380.0
2025-05-08 13:00:00,285.63,285.63,283.26,283.26,39117.0,285.63,285.63,283.26,283.26,39117.0
2025-05-08 13:30:00,283.19,283.2,281.57,281.71,32436.0,283.19,283.2,281.57,281.71,32436.0
2025-05-08 14:00:00,281.69,283.01,280.78,281.94,34889.0,281.69,283.01,280.78,281.94,34889.0
2025-05-08 14:30:00,281.94,284.05,281.94,283.29,52521.0,281.94,284.05,281.94,283.29,52521.0
2025-05-08 15:00:00,283.29,286.26,282.76,284.5,81603.0,283.29,286.26,282.76,284.5,81603.0
2025-05-08 15:30:00,284.6,285.1,281.89,282.27,115244.0,284.6,285.1,281.89,282.27,115244.0
2025-05-09 09:30:00,283.26,283.74,280.47,281.91,85731.0,283.26,283.74,280.47,281.91,85731.0
2025-05-09 10:00:00,281.81,284.0,281.45,281.72,43466.0,281.81,284.0,281.45,281.72,43466.0
2025-05-09 10:30:00,281.48,282.39,280.28,282.3,75302.0,281.48,282.39,280.28,282.3,75302.0
2025-05-09 11:00:00,282.28,282.55,280.65,280.95,47514.0,282.28,282.55,280.65,280.95,47514.0
2025-05-09 11:30:00,280.81,282.69,280.58,282.0,62313.0,280.81,282.69,280.58,282.0,62313.0
2025-05-09 12:00:00,282.06,282.06,280.5,281.68,50490.0,282.06,282.06,280.5,281.68,50490.0
2025-05-09 12:30:00,281.45,281.75,280.59,280.9,37301.0,281.45,281.75,280.59,280.9,37301.0
2025-05-09 13:00:00,280.87,281.79,280.55,281.28,62123.0,280.87,281.79,280.55,281.28,62123.0
2025-05-09 13:30:00,281.03,281.67,280.39,281.58,82514.0,281.03,281.67,280.39,281.58,82514.0
2025-05-09 14:00:00,281.55,281.67,280.49,280.72,47186.0,281.55,281.67,280.49,280.72,47186.0
2025-05-09 14:30:00,280.81,280.96,279.9,279.92,75871.0,280.81,280.96,279.9,279.92,75871.0
2025-05-09 15:00:00,279.88,281.6,279.86,281.17,53378.0,279.88,281.6,279.86,281.17,53378.0
2025-05-09 15:30:00,281.28,281.77,279.58,279.76,120152.0,281.28,281.77,279.58,279.76,120152.0
2025-05-12 09:30:00,297.98,309.82,297.97,303.26,562942.0,297.98,309.82,297.97,303.26,562942.0
2025-05-12 10:00:00,303.64,306.2,302.57,302.82,112707.0,303.64,306.2,302.57,302.82,112707.0
2025-05-12 10:30:00,302.82,303.28,300.49,301.84,96195.0,302.82,303.28,300.49,301.84,96195.0
2025-05-12 11:00:00,301.84,302.04,299.0,300.47,48707.0,301.84,302.04,299.0,300.47,48707.0
2025-05-12 11:30:00,300.45,300.79,299.06,299.74,51434.0,300.45,300.79,299.06,299.74,51434.0
2025-05-12 12:00:00,299.99,302.07,299.79,301.0,35560.0,299.99,302.07,299.79,301.0,35560.0
2025-05-12 12:30:00,300.95,301.92,300.89,301.4,37111.0,300.95,301.92,300.89,301.4,37111.0
2025-05-12 13:00:00,301.26,301.89,300.42,301.82,49018.0,301.26,301.89,300.42,301.82,49018.0
2025-05-12 13:30:00,301.73,302.0,300.52,301.63,35333.0,301.73,302.0,300.52,301.63,35333.0
2025-05-12 14:00:00,302.0,302.29,301.14,301.79,26696.0,302.0,302.29,301.14,301.79,26696.0
2025-05-12 14:30:00,301.96,302.39,301.42,301.51,22356.0,301.96,302.39,301.42,301.51,22356.0
2025-05-12 15:00:00,301.5,303.07,301.44,302.38,43508.0,301.5,303.07,301.44,302.38,43508.0
2025-05-12 15:30:00,302.31,304.55,302.3,304.2,106325.0,302.31,304.55,302.3,304.2,106325.0
2025-05-13 09:30:00,308.72,308.72,304.87,308.36,121801.0,308.72,308.72,304.87,308.36,121801.0
2025-05-13 10:00:00,308.49,310.62,308.31,309.48,91447.0,308.49,310.62,308.31,309.48,91447.0
2025-05-13 10:30:00,309.68,310.94,308.23,310.26,36744.0,309.68,310.94,308.23,310.26,36744.0
2025-05-13 11:00:00,309.98,311.51,309.7,310.92,41034.0,309.98,311.51,309.7,310.92,41034.0
2025-05-13 11:30:00,310.78,311.84,310.2,310.57,44809.0,310.78,311.84,310.2,310.57,44809.0
2025-05-13 12:00:00,310.62,311.1,309.51,311.0,40924.0,310.62,311.1,309.51,311.0,40924.0
2025-05-13 12:30:00,310.84,311.14,309.36,309.65,40632.0,310.84,311.14,309.36,309.65,40632.0
2025-05-13 13:00:00,309.78,310.01,309.27,309.79,30127.0,309.78,310.01,309.27,309.79,30127.0
2025-05-13 13:30:00,309.78,310.29,309.38,309.45,23956.0,309.78,310.29,309.38,309.45,23956.0
2025-05-13 14:00:00,309.62,311.4,309.36,311.14,32653.0,309.62,311.4,309.36,311.14,32653.0
2025-05-13 14:30:00,311.13,311.7,310.54,311.7,26217.0,311.13,311.7,310.54,311.7,26217.0
2025-05-13 15:00:00,311.69,311.79,311.16,311.29,45455.0,311.69,311.79,311.16,311.29,45455.0
2025-05-13 15:30:00,311.26,311.66,310.23,310.61,109699.0,311.26,311.66,310.23,310.61,109699.0
2025-05-14 09:30:00,310.78,316.45,309.81,314.81,99283.0,310.78,316.45,309.81,314.81,99283.0
2025-05-14 10:00:00,314.81,317.43,314.51,314.51,69936.0,314.81,317.43,314.51,314.51,69936.0
2025-05-14 10:30:00,314.61,318.27,314.51,316.96,66000.0,314.61,318.27,314.51,316.96,66000.0
2025-05-14 11:00:00,317.14,318.23,315.66,317.69,45848.0,317.14,318.23,315.66,317.69,45848.0
2025-05-14 11:30:00,317.67,319.06,317.52,318.7,34226.0,317.67,319.06,317.52,318.7,34226.0
2025-05-14 12:00:00,318.81,319.08,317.7,317.77,18343.0,318.81,319.08,317.7,317.77,18343.0
2025-05-14 12:30:00,317.81,318.59,317.0,318.03,16135.0,317.81,318.59,317.0,318.03,16135.0
2025-05-14 13:00:00,318.09,318.2,316.68,317.18,25053.0,318.09,318.2,316.68,317.18,25053.0
2025-05-14 13:30:00,317.34,317.83,316.97,317.56,14758.0,317.34,317.83,316.97,317.56,14758.0
2025-05-14 14:00:00,317.42,317.45,316.06,316.4,21602.0,317.42,317.45,316.06,316.4,21602.0
2025-05-14 14:30:00,316.19,318.38,316.11,318.38,48517.0,316.19,318.38,316.11,318.38,48517.0
2025-05-14 15:00:00,318.27,318.74,317.47,317.49,58316.0,318.27,318.74,317.47,317.49,58316.0
2025-05-14 15:30:00,317.5,317.85,314.68,316.03,154594.0,317.5,317.85,314.68,316.03,154594.0
2025-05-15 09:30:00,313.86,317.21,313.0,314.72,51941.0,313.86,317.21,313.0,314.72,51941.0
2025-05-15 10:00:00,315.03,316.45,313.5,313.64,38946.0,315.03,316.45,313.5,313.64,38946.0
2025-05-15 10:30:00,313.84,315.83,312.35,314.29,52738.0,313.84,315.83,312.35,314.29,52738.0
2025-05-15 11:00:00,314.28,317.44,314.27,317.44,32645.0,314.28,317.44,314.27,317.44,32645.0
2025-05-15 11:30:00,317.37,318.96,317.29,318.01,23475.0,317.37,318.96,317.29,318.01,23475.0
2025-05-15 12:00:00,318.5,319.01,317.73,318.27,13672.0,318.5,319.01,317.73,318.27,13672.0
2025-05-15 12:30:00,318.27,318.9,318.0,318.26,12487.0,318.27,318.9,318.0,318.26,12487.0
2025-05-15 13:00:00,318.25,318.61,317.45,317.81,17868.0,318.25,318.61,317.45,317.81,17868.0
2025-05-15 13:30:00,317.92,318.24,317.15,317.56,16686.0,317.92,318.24,317.15,317.56,16686.0
2025-05-15 14:00:00,317.67,317.79,316.33,316.67,28206.0,317.67,317.79,316.33,316.67,28206.0
2025-05-15 14:30:00,316.71,318.19,316.7,317.68,17314.0,316.71,318.19,316.7,317.68,17314.0
2025-05-15 15:00:00,317.58,318.06,316.65,317.49,28290.0,317.58,318.06,316.65,317.49,28290.0
2025-05-15 15:30:00,317.63,319.41,317.59,318.95,83036.0,317.63,319.41,317.59,318.95,83036.0
2025-05-16 09:30:00,320.13,321.39,317.33,321.38,78989.0,320.13,321.39,317.33,321.38,78989.0
2025-05-16 10:00:00,320.91,323.43,319.93,322.91,44468.0,320.91,323.43,319.93,322.91,44468.0
2025-05-16 10:30:00,323.22,323.44,321.42,321.9,41787.0,323.22,323.44,321.42,321.9,41787.0
2025-05-16 11:00:00,321.9,324.52,321.9,323.44,57883.0,321.9,324.52,321.9,323.44,57883.0
2025-05-16 11:30:00,323.41,324.49,323.35,323.87,17934.0,323.41,324.49,323.35,323.87,17934.0
2025-05-16 12:00:00,323.63,324.29,323.03,323.89,20955.0,323.63,324.29,323.03,323.89,20955.0
2025-05-16 12:30:00,324.15,325.01,324.15,324.7,21558.0,324.15,325.01,324.15,324.7,21558.0
2025-05-16 13:00:00,324.62,325.44,324.47,324.64,17001.0,324.62,325.44,324.47,324.64,17001.0
2025-05-16 13:30:00,324.73,325.26,323.88,324.07,12825.0,324.73,325.26,323.88,324.07,12825.0
2025-05-16 14:00:00,324.23,324.8,324.15,324.29,14366.0,324.23,324.8,324.15,324.29,14366.0
2025-05-16 14:30:00,324.32,324.4,323.83,324.08,11594.0,324.32,324.4,323.83,324.08,11594.0
2025-05-16 15:00:00,324.23,324.42,323.25,323.53,29357.0,324.23,324.42,323.25,323.53,29357.0
2025-05-16 15:30:00,323.4,323.53,321.38,321.44,102960.0,323.4,323.53,321.38,321.44,102960.0
2025-05-19 09:30:00,316.26,324.0,316.0,322.74,66022.0,316.26,324.0,316.0,322.74,66022.0
2025-05-19 10:00:00,322.74,325.0,322.25,324.83,37239.0,322.74,325.0,322.25,324.83,37239.0
2025-05-19 10:30:00,324.56,325.4,323.67,323.96,50936.0,324.56,325.4,323.67,323.96,50936.0
2025-05-19 11:00:00,323.96,325.15,322.93,324.73,38960.0,323.96,325.15,322.93,324.73,38960.0
2025-05-19 11:30:00,324.5,325.2,323.51,325.0,31592.0,324.5,325.2,323.51,325.0,31592.0
2025-05-19 12:00:00,325.02,326.54,324.95,326.1,40069.0,325.02,326.54,324.95,326.1,40069.0
2025-05-19 12:30:00,325.89,326.3,324.88,325.91,27900.0,325.89,326.3,324.88,325.91,27900.0
2025-05-19 13:00:00,325.72,326.73,325.49,325.88,24477.0,325.72,326.73,325.49,325.88,24477.0
2025-05-19 13:30:00,325.92,326.18,324.77,324.99,28357.0,325.92,326.18,324.77,324.99,28357.0
2025-05-19 14:00:00,324.98,325.25,323.58,323.86,24567.0,324.98,325.25,323.58,323.86,24567.0
2025-05-19 14:30:00,324.03,324.57,323.79,324.29,25107.0,324.03,324.57,323.79,324.29,25107.0
2025-05-19 15:00:00,324.36,324.53,323.4,323.68,38392.0,324.36,324.53,323.4,323.68,38392.0
2025-05-19 15:30:00,323.54,324.1,322.78,323.66,138862.0,323.54,324.1,322.78,323.66,138862.0
2025-05-20 09:30:00,323.2,328.0,322.51,327.31,103398.0,323.2,328.0,322.51,327.31,103398.0
2025-05-20 10:00:00,327.3,330.0,326.68,329.3,42936.0,327.3,330.0,326.68,329.3,42936.0
2025-05-20 10:30:00,329.1,330.49,328.15,328.15,36401.0,329.1,330.49,328.15,328.15,36401.0
2025-05-20 11:00:00,328.12,329.36,328.0,328.85,64599.0,328.12,329.36,328.0,328.85,64599.0
2025-05-20 11:30:00,328.9,329.52,327.28,327.65,17711.0,328.9,329.52,327.28,327.65,17711.0
2025-05-20 12:00:00,327.71,328.37,327.69,328.12,23706.0,327.71,328.37,327.69,328.12,23706.0
2025-05-20 12:30:00,328.12,328.8,327.75,328.69,14052.0,328.12,328.8,327.75,328.69,14052.0
2025-05-20 13:00:00,328.68,328.84,327.7,327.73,27976.0,328.68,328.84,327.7,327.73,27976.0
2025-05-20 13:30:00,327.52,327.79,326.51,327.32,43691.0,327.52,327.79,326.51,327.32,43691.0
2025-05-20 14:00:00,327.32,327.76,325.76,325.87,25022.0,327.32,327.76,325.76,325.87,25022.0
2025-05-20 14:30:00,325.86,326.34,325.61,326.2,25815.0,325.86,326.34,325.61,326.2,25815.0
2025-05-20 15:00:00,326.06,326.17,325.0,325.75,39421.0,326.06,326.17,325.0,325.75,39421.0
2025-05-20 15:30:00,325.83,327.34,325.67,327.34,102880.0,325.83,327.34,325.67,327.34,102880.0
2025-05-21 09:30:00,322.11,325.34,321.66,323.21,86242.0,322.11,325.34,321.66,323.21,86242.0
2025-05-21 10:00:00,323.41,325.52,323.17,325.12,28072.0,323.41,325.52,323.17,325.12,28072.0
2025-05-21 10:30:00,325.23,326.37,324.59,325.75,26795.0,325.23,326.37,324.59,325.75,26795.0
2025-05-21 11:00:00,325.93,326.43,324.63,325.89,29638.0,325.93,326.43,324.63,325.89,29638.0
2025-05-21 11:30:00,325.75,326.24,325.0,325.48,16646.0,325.75,326.24,325.0,325.48,16646.0
2025-05-21 12:00:00,325.48,326.32,325.23,325.78,15316.0,325.48,326.32,325.23,325.78,15316.0
2025-05-21 12:30:00,325.94,326.11,324.88,325.01,13343.0,325.94,326.11,324.88,325.01,13343.0
2025-05-21 13:00:00,325.15,325.35,320.63,320.63,29055.0,325.15,325.35,320.63,320.63,29055.0
2025-05-21 13:30:00,320.45,323.0,319.71,321.31,18636.0,320.45,323.0,319.71,321.31,18636.0
2025-05-21 14:00:00,321.49,321.89,320.13,321.17,30896.0,321.49,321.89,320.13,321.17,30896.0
2025-05-21 14:30:00,321.19,321.98,319.63,319.69,28534.0,321.19,321.98,319.63,319.69,28534.0
2025-05-21 15:00:00,319.67,320.31,317.36,317.53,54442.0,319.67,320.31,317.36,317.53,54442.0
2025-05-21 15:30:00,317.65,318.76,317.42,317.56,134659.0,317.65,318.76,317.42,317.56,134659.0
2025-05-22 09:30:00,320.5,321.0,317.23,320.39,83819.0,320.5,321.0,317.23,320.39,83819.0
2025-05-22 10:00:00,320.63,321.44,318.39,319.47,34364.0,320.63,321.44,318.39,319.47,34364.0
2025-05-22 10:30:00,319.41,320.85,318.47,319.66,62357.0,319.41,320.85,318.47,319.66,62357.0
2025-05-22 11:00:00,319.73,320.44,318.47,318.87,54157.0,319.73,320.44,318.47,318.87,54157.0
2025-05-22 11:30:00,318.94,320.26,318.87,319.92,27166.0,318.94,320.26,318.87,319.92,27166.0
2025-05-22 12:00:00,319.94,320.07,319.18,319.48,22536.0,319.94,320.07,319.18,319.48,22536.0
2025-05-22 12:30:00,319.48,319.49,318.37,318.37,12994.0,319.48,319.49,318.37,318.37,12994.0
2025-05-22 13:00:00,318.76,320.69,318.21,320.23,38538.0,318.76,320.69,318.21,320.23,38538.0
2025-05-22 13:30:00,320.24,321.11,319.81,321.03,31104.0,320.24,321.11,319.81,321.03,31104.0
2025-05-22 14:00:00,321.04,321.5,320.23,320.44,28225.0,321.04,321.5,320.23,320.44,28225.0
2025-05-22 14:30:00,320.44,321.11,320.23,320.88,34297.0,320.44,321.11,320.23,320.88,34297.0
2025-05-22 15:00:00,320.78,321.79,320.49,321.64,77846.0,320.78,321.79,320.49,321.64,77846.0
2025-05-22 15:30:00,321.58,321.83,320.3,320.48,186809.0,321.58,321.83,320.3,320.48,186809.0
2025-05-23 09:30:00,312.53,315.4,310.52,313.0,181385.0,312.53,315.4,310.52,313.0,181385.0
2025-05-23 10:00:00,313.3,314.8,312.78,313.93,61443.0,313.3,314.8,312.78,313.93,61443.0
2025-05-23 10:30:00,313.94,314.19,311.89,311.89,43950.0,313.94,314.19,311.89,311.89,43950.0
2025-05-23 11:00:00,312.02,313.27,311.52,312.35,46583.0,312.02,313.27,311.52,312.35,46583.0
2025-05-23 11:30:00,312.25,312.86,311.13,311.13,24414.0,312.25,312.86,311.13,311.13,24414.0
2025-05-23 12:00:00,311.22,312.77,311.14,312.33,23897.0,311.22,312.77,311.14,312.33,23897.0
2025-05-23 12:30:00,312.33,313.16,311.23,312.47,73157.0,312.33,313.16,311.23,312.47,73157.0
2025-05-23 13:00:00,312.37,312.72,311.99,312.63,55924.0,312.37,312.72,311.99,312.63,55924.0
2025-05-23 13:30:00,312.63,312.75,311.39,311.83,24901.0,312.63,312.75,311.39,311.83,24901.0
2025-05-23 14:00:00,311.78,312.32,310.97,311.11,34163.0,311.78,312.32,310.97,311.11,34163.0
2025-05-23 14:30:00,311.19,311.86,310.88,311.45,30004.0,311.19,311.86,310.88,311.45,30004.0
2025-05-23 15:00:00,311.4,311.65,309.79,310.31,102555.0,311.4,311.65,309.79,310.31,102555.0
2025-05-23 15:30:00,310.37,310.89,309.88,310.77,235555.0,310.37,310.89,309.88,310.77,235555.0
2025-05-27 09:30:00,315.48,316.58,312.77,314.87,102810.0,315.48,316.58,312.77,314.87,102810.0
2025-05-27 10:00:00,314.9,318.73,314.55,317.7,107540.0,314.9,318.73,314.55,317.7,107540.0
2025-05-27 10:30:00,317.79,320.72,317.65,320.36,85784.0,317.79,320.72,317.65,320.36,85784.0
2025-05-27 11:00:00,320.52,320.7,319.52,319.74,135937.0,320.52,320.7,319.52,319.74,135937.0
2025-05-27 11:30:00,319.72,320.25,319.2,319.67,78598.0,319.72,320.25,319.2,319.67,78598.0
2025-05-27 12:00:00,319.59,320.09,319.42,319.62,32622.0,319.59,320.09,319.42,319.62,32622.0
2025-05-27 12:30:00,319.69,320.53,319.53,320.38,69399.0,319.69,320.53,319.53,320.38,69399.0
2025-05-27 13:00:00,320.38,321.31,319.8,320.66,66728.0,320.38,321.31,319.8,320.66,66728.0
2025-05-27 13:30:00,320.71,322.0,320.57,321.68,59083.0,320.71,322.0,320.57,321.68,59083.0
2025-05-27 14:00:00,321.73,321.79,320.26,320.58,33299.0,321.73,321.79,320.26,320.58,33299.0
2025-05-27 14:30:00,320.63,321.09,320.41,320.66,27705.0,320.63,321.09,320.41,320.66,27705.0
2025-05-27 15:00:00,320.56,320.85,319.87,320.01,40342.0,320.56,320.85,319.87,320.01,40342.0
2025-05-27 15:30:00,320.07,321.66,319.36,321.2,124746.0,320.07,321.66,319.36,321.2,124746.0
2025-05-28 09:30:00,321.42,321.42,318.7,319.76,170391.0,321.42,321.42,318.7,319.76,170391.0
2025-05-28 10:00:00,319.85,321.0,319.55,319.74,121816.0,319.85,321.0,319.55,319.74,121816.0
2025-05-28 10:30:00,319.74,319.74,317.56,318.97,70478.0,319.74,319.74,317.56,318.97,70478.0
2025-05-28 11:00:00,318.95,319.17,318.24,318.76,59959.0,318.95,319.17,318.24,318.76,59959.0
2025-05-28 11:30:00,318.72,319.0,318.32,318.38,31671.0,318.72,319.0,318.32,318.38,31671.0
2025-05-28 12:00:00,318.29,318.98,317.89,318.46,39935.0,318.29,318.98,317.89,318.46,39935.0
2025-05-28 12:30:00,318.46,318.46,317.51,317.73,23085.0,318.46,318.46,317.51,317.73,23085.0
2025-05-28 13:00:00,317.73,318.99,317.6,318.76,74636.0,317.73,318.99,317.6,318.76,74636.0
2025-05-28 13:30:00,318.64,318.65,318.16,318.31,41752.0,318.64,318.65,318.16,318.31,41752.0
2025-05-28 14:00:00,318.12,318.62,318.0,318.46,40301.0,318.12,318.62,318.0,318.46,40301.0
2025-05-28 14:30:00,318.41,318.41,316.5,317.28,58237.0,318.41,318.41,316.5,317.28,58237.0
2025-05-28 15:00:00,317.32,317.85,317.2,317.54,62983.0,317.32,317.85,317.2,317.54,62983.0
2025-05-28 15:30:00,317.54,317.74,315.68,315.7,182723.0,317.54,317.74,315.68,315.7,182723.0
2025-05-29 09:30:00,321.32,322.94,317.11,319.52,288842.0,321.32,322.94,317.11,319.52,288842.0
2025-05-29 10:00:00,319.51,320.21,317.48,319.43,139337.0,319.51,320.21,317.48,319.43,139337.0
2025-05-29 10:30:00,319.43,322.34,318.15,322.21,229428.0,319.43,322.34,318.15,322.21,229428.0
2025-05-29 11:00:00,322.36,322.55,320.99,321.69,110457.0,322.36,322.55,320.99,321.69,110457.0
2025-05-29 11:30:00,321.69,322.27,317.94,318.23,111958.0,321.69,322.27,317.94,318.23,111958.0
2025-05-29 12:00:00,318.28,319.7,317.75,319.67,86465.0,318.28,319.7,317.75,319.67,86465.0
2025-05-29 12:30:00,319.52,320.34,319.43,319.81,56851.0,319.52,320.34,319.43,319.81,56851.0
2025-05-29 13:00:00,319.81,320.25,318.97,319.13,77551.0,319.81,320.25,318.97,319.13,77551.0
2025-05-29 13:30:00,319.13,319.59,318.09,318.15,25186.0,319.13,319.59,318.09,318.15,25186.0
2025-05-29 14:00:00,318.09,318.74,316.05,316.84,37051.0,318.09,318.74,316.05,316.84,37051.0
2025-05-29 14:30:00,316.84,317.49,316.37,316.55,52429.0,316.84,317.49,316.37,316.55,52429.0
2025-05-29 15:00:00,316.53,317.64,316.53,316.89,56555.0,316.53,317.64,316.53,316.89,56555.0
2025-05-29 15:30:00,316.8,318.42,316.3,316.94,184867.0,316.8,318.42,316.3,316.94,184867.0
2025-05-30 09:30:00,314.37,315.0,311.47,314.18,178586.0,314.37,315.0,311.47,314.18,178586.0
2025-05-30 10:00:00,314.38,315.14,312.76,313.48,126229.0,314.38,315.14,312.76,313.48,126229.0
2025-05-30 10:30:00,313.44,313.87,311.32,313.81,71947.0,313.44,313.87,311.32,313.81,71947.0
2025-05-30 11:00:00,313.85,314.75,313.46,314.75,62981.0,313.85,314.75,313.46,314.75,62981.0
2025-05-30 11:30:00,314.64,314.64,313.47,313.99,77855.0,314.64,314.64,313.47,313.99,77855.0
2025-05-30 12:00:00,314.0,315.93,313.13,313.38,136814.0,314.0,315.93,313.13,313.38,136814.0
2025-05-30 12:30:00,313.44,314.85,312.5,313.79,135688.0,313.44,314.85,312.5,313.79,135688.0
2025-05-30 13:00:00,313.59,314.82,313.55,313.78,119772.0,313.59,314.82,313.55,313.78,119772.0
2025-05-30 13:30:00,313.78,314.3,313.73,313.73,37378.0,313.78,314.3,313.73,313.73,37378.0
2025-05-30 14:00:00,313.78,314.58,313.71,314.1,144277.0,313.78,314.58,313.71,314.1,144277.0
2025-05-30 14:30:00,314.1,314.25,313.43,314.22,66239.0,314.1,314.25,313.43,314.22,66239.0
2025-05-30 15:00:00,314.18,314.92,314.18,314.87,174324.0,314.18,314.92,314.18,314.87,174324.0
2025-05-30 15:30:00,314.87,317.74,314.6,316.45,222358.0,314.87,317.74,314.6,316.45,222358.0
2025-06-02 09:30:00,315.13,315.8,313.14,314.26,150023.0,315.13,315.8,313.14,314.26,150023.0
2025-06-02 10:00:00,313.97,318.23,313.61,317.47,61543.0,313.97,318.23,313.61,317.47,61543.0
2025-06-02 10:30:00,317.63,318.0,315.86,317.96,41835.0,317.63,318.0,315.86,317.96,41835.0
2025-06-02 11:00:00,318.02,318.02,315.8,316.61,40071.0,318.02,318.02,315.8,316.61,40071.0
2025-06-02 11:30:00,316.61,318.16,316.24,317.68,39148.0,316.61,318.16,316.24,317.68,39148.0
2025-06-02 12:00:00,317.55,317.86,316.9,317.18,31587.0,317.55,317.86,316.9,317.18,31587.0
2025-06-02 12:30:00,317.34,319.39,317.23,319.15,49508.0,317.34,319.39,317.23,319.15,49508.0
2025-06-02 13:00:00,319.15,319.6,318.35,319.22,47334.0,319.15,319.6,318.35,319.22,47334.0
2025-06-02 13:30:00,319.22,319.9,319.05,319.69,31741.0,319.22,319.9,319.05,319.69,31741.0
2025-06-02 14:00:00,319.61,321.65,319.47,321.45,40239.0,319.61,321.65,319.47,321.45,40239.0
2025-06-02 14:30:00,321.48,323.48,321.34,322.68,75487.0,321.48,323.48,321.34,322.68,75487.0
2025-06-02 15:00:00,322.74,323.29,322.27,322.82,70206.0,322.74,323.29,322.27,322.82,70206.0
2025-06-02 15:30:00,322.77,323.5,322.55,322.94,108955.0,322.77,323.5,322.55,322.94,108955.0
2025-06-03 09:30:00,328.55,332.49,324.71,329.88,425724.0,328.55,332.49,324.71,329.88,425724.0
2025-06-03 10:00:00,330.02,335.08,328.97,334.09,192558.0,330.02,335.08,328.97,334.09,192558.0
2025-06-03 10:30:00,334.1,335.73,333.82,335.25,130929.0,334.1,335.73,333.82,335.25,130929.0
2025-06-03 11:00:00,335.24,337.68,335.11,336.82,132428.0,335.24,337.68,335.11,336.82,132428.0
2025-06-03 11:30:00,336.97,338.5,336.13,337.41,130370.0,336.97,338.5,336.13,337.41,130370.0
2025-06-03 12:00:00,337.36,337.57,335.86,337.43,56745.0,337.36,337.57,335.86,337.43,56745.0
2025-06-03 12:30:00,337.35,338.58,336.42,338.18,76986.0,337.35,338.58,336.42,338.18,76986.0
2025-06-03 13:00:00,338.22,339.17,337.94,338.85,63097.0,338.22,339.17,337.94,338.85,63097.0
2025-06-03 13:30:00,338.87,340.25,338.23,338.8,70871.0,338.87,340.25,338.23,338.8,70871.0
2025-06-03 14:00:00,338.8,338.88,336.97,337.21,100896.0,338.8,338.88,336.97,337.21,100896.0
2025-06-03 14:30:00,337.39,337.45,334.75,335.53,109456.0,337.39,337.45,334.75,335.53,109456.0
2025-06-03 15:00:00,335.54,336.62,335.41,335.91,71592.0,335.54,336.62,335.41,335.91,71592.0
2025-06-03 15:30:00,335.81,336.57,334.84,335.0,153779.0,335.81,336.57,334.84,335.0,153779.0
2025-06-04 09:30:00,334.04,336.77,333.5,334.57,207402.0,334.04,336.77,333.5,334.57,207402.0
2025-06-04 10:00:00,334.57,335.81,333.38,334.62,65516.0,334.57,335.81,333.38,334.62,65516.0
2025-06-04 10:30:00,334.69,337.27,334.25,337.16,66951.0,334.69,337.27,334.25,337.16,66951.0
2025-06-04 11:00:00,337.16,337.47,336.08,337.37,65437.0,337.16,337.47,336.08,337.37,65437.0
2025-06-04 11:30:00,337.26,338.32,336.78,337.09,57017.0,337.26,338.32,336.78,337.09,57017.0
2025-06-04 12:00:00,337.09,337.63,336.13,336.13,34511.0,337.09,337.63,336.13,336.13,34511.0
2025-06-04 12:30:00,336.01,338.2,336.0,338.12,99300.0,336.01,338.2,336.0,338.12,99300.0
2025-06-04 13:00:00,338.18,338.92,337.54,338.61,71262.0,338.18,338.92,337.54,338.61,71262.0
2025-06-04 13:30:00,338.61,339.15,338.21,338.5,59780.0,338.61,339.15,338.21,338.5,59780.0
2025-06-04 14:00:00,338.65,339.0,337.13,337.13,59033.0,338.65,339.0,337.13,337.13,59033.0
2025-06-04 14:30:00,337.15,337.98,336.82,337.56,54850.0,337.15,337.98,336.82,337.56,54850.0
2025-06-04 15:00:00,337.64,337.78,336.17,336.17,64311.0,337.64,337.78,336.17,336.17,64311.0
2025-06-04 15:30:00,336.01,336.27,334.88,335.27,162593.0,336.01,336.27,334.88,335.27,162593.0
2025-06-05 09:30:00,335.52,338.4,333.91,335.56,208063.0,335.52,338.4,333.91,335.56,208063.0
2025-06-05 10:00:00,335.6,337.44,334.17,335.71,139926.0,335.6,337.44,334.17,335.71,139926.0
2025-06-05 10:30:00,335.69,337.3,334.37,336.92,101865.0,335.69,337.3,334.37,336.92,101865.0
2025-06-05 11:00:00,336.92,338.34,336.83,337.82,97124.0,336.92,338.34,336.83,337.82,97124.0
2025-06-05 11:30:00,337.85,338.35,336.9,337.57,44900.0,337.85,338.35,336.9,337.57,44900.0
2025-06-05 12:00:00,337.55,338.15,335.23,335.98,108155.0,337.55,338.15,335.23,335.98,108155.0
2025-06-05 12:30:00,335.87,336.8,334.21,334.55,113311.0,335.87,336.8,334.21,334.55,113311.0
2025-06-05 13:00:00,334.59,337.55,334.34,337.21,80949.0,334.59,337.55,334.34,337.21,80949.0
2025-06-05 13:30:00,337.21,338.49,336.01,336.05,63639.0,337.21,338.49,336.01,336.05,63639.0
2025-06-05 14:00:00,336.19,336.41,332.67,334.15,76592.0,336.19,336.41,332.67,334.15,76592.0
2025-06-05 14:30:00,334.19,334.58,332.87,333.81,82574.0,334.19,334.58,332.87,333.81,82574.0
2025-06-05 15:00:00,333.93,334.1,330.12,330.64,128589.0,333.93,334.1,330.12,330.64,128589.0
2025-06-05 15:30:00,330.78,333.0,329.59,329.6,335020.0,330.78,333.0,329.59,329.6,335020.0
2025-06-06 09:30:00,271.18,275.6,266.82,267.77,2736289.0,271.18,275.6,266.82,267.77,2736289.0
2025-06-06 10:00:00,267.49,268.76,262.6,263.41,1431350.0,267.49,268.76,262.6,263.41,1431350.0
2025-06-06 10:30:00,263.26,265.5,262.92,265.0,820147.0,263.26,265.5,262.92,265.0,820147.0
2025-06-06 11:00:00,264.9,266.18,263.7,264.68,676635.0,264.9,266.18,263.7,264.68,676635.0
2025-06-06 11:30:00,264.65,265.11,263.61,264.1,405558.0,264.65,265.11,263.61,264.1,405558.0
2025-06-06 12:00:00,264.07,265.22,263.71,264.24,314469.0,264.07,265.22,263.71,264.24,314469.0
2025-06-06 12:30:00,264.14,265.17,262.09,263.5,352975.0,264.14,265.17,262.09,263.5,352975.0
2025-06-06 13:00:00,263.3,264.84,263.03,264.16,308051.0,263.3,264.84,263.03,264.16,308051.0
2025-06-06 13:30:00,264.23,265.88,263.78,265.86,300740.0,264.23,265.88,263.78,265.86,300740.0
2025-06-06 14:00:00,265.9,267.46,264.5,264.74,529841.0,265.9,267.46,264.5,264.74,529841.0
2025-06-06 14:30:00,264.9,266.63,264.33,265.56,324410.0,264.9,266.63,264.33,265.56,324410.0
2025-06-06 15:00:00,265.51,266.61,265.25,265.34,287591.0,265.51,266.61,265.25,265.34,287591.0
2025-06-06 15:30:00,265.33,266.28,264.26,265.29,952336.0,265.33,266.28,264.26,265.29,952336.0
2025-06-09 09:30:00,266.54,266.54,263.5,265.9,545260.0,266.54,266.54,263.5,265.9,545260.0
2025-06-09 10:00:00,265.99,266.95,262.16,263.2,339468.0,265.99,266.95,262.16,263.2,339468.0
2025-06-09 10:30:00,263.2,263.67,262.61,263.45,144736.0,263.2,263.67,262.61,263.45,144736.0
2025-06-09 11:00:00,263.35,263.42,260.26,260.62,304758.0,263.35,263.42,260.26,260.62,304758.0
2025-06-09 11:30:00,260.58,261.8,260.08,260.35,192006.0,260.58,261.8,260.08,260.35,192006.0
2025-06-09 12:00:00,260.31,260.58,260.01,260.31,138314.0,260.31,260.58,260.01,260.31,138314.0
2025-06-09 12:30:00,260.31,261.61,260.28,261.41,114774.0,260.31,261.61,260.28,261.41,114774.0
2025-06-09 13:00:00,261.49,262.75,261.49,262.56,138754.0,261.49,262.75,261.49,262.56,138754.0
2025-06-09 13:30:00,262.67,263.09,262.26,262.72,103074.0,262.67,263.09,262.26,262.72,103074.0
2025-06-09 14:00:00,262.74,263.04,262.3,262.56,69332.0,262.74,263.04,262.3,262.56,69332.0
2025-06-09 14:30:00,262.59,262.67,261.87,262.28,84756.0,262.59,262.67,261.87,262.28,84756.0
2025-06-09 15:00:00,262.24,262.5,261.72,261.72,87117.0,262.24,262.5,261.72,261.72,87117.0
2025-06-09 15:30:00,261.72,261.72,259.0,259.11,588270.0,261.72,261.72,259.0,259.11,588270.0
2025-06-10 09:30:00,260.01,261.0,257.47,259.32,341831.0,260.01,261.0,257.47,259.32,341831.0
2025-06-10 10:00:00,259.47,260.3,258.03,259.33,234749.0,259.47,260.3,258.03,259.33,234749.0
2025-06-10 10:30:00,259.33,261.0,259.31,260.7,178415.0,259.33,261.0,259.31,260.7,178415.0
2025-06-10 11:00:00,260.79,261.97,260.08,260.98,192136.0,260.79,261.97,260.08,260.98,192136.0
2025-06-10 11:30:00,261.25,262.16,260.57,261.27,142642.0,261.25,262.16,260.57,261.27,142642.0
2025-06-10 12:00:00,261.25,261.68,260.7,260.83,68982.0,261.25,261.68,260.7,260.83,68982.0
2025-06-10 12:30:00,260.83,260.98,259.33,259.81,89168.0,260.83,260.98,259.33,259.81,89168.0
2025-06-10 13:00:00,259.81,260.12,259.0,260.11,97380.0,259.81,260.12,259.0,260.11,97380.0
2025-06-10 13:30:00,260.09,260.09,259.38,259.56,44046.0,260.09,260.09,259.38,259.56,44046.0
2025-06-10 14:00:00,259.63,259.63,258.7,258.87,106105.0,259.63,259.63,258.7,258.87,106105.0
2025-06-10 14:30:00,258.93,258.93,257.65,258.5,155998.0,258.93,258.93,257.65,258.5,155998.0
2025-06-10 15:00:00,258.45,259.0,258.15,258.26,105355.0,258.45,259.0,258.15,258.26,105355.0
2025-06-10 15:30:00,258.18,258.7,257.4,258.52,299093.0,258.18,258.7,257.4,258.52,299093.0
2025-06-11 09:30:00,260.86,261.3,257.12,258.27,280162.0,260.86,261.3,257.12,258.27,280162.0
2025-06-11 10:00:00,258.31,258.59,256.1,256.52,208525.0,258.31,258.59,256.1,256.52,208525.0
2025-06-11 10:30:00,256.5,257.58,255.52,257.26,193409.0,256.5,257.58,255.52,257.26,193409.0
2025-06-11 11:00:00,257.37,257.7,256.0,256.47,128690.0,257.37,257.7,256.0,256.47,128690.0
2025-06-11 11:30:00,256.44,256.59,255.47,255.86,152203.0,256.44,256.59,255.47,255.86,152203.0
2025-06-11 12:00:00,255.86,256.26,255.46,255.86,123666.0,255.86,256.26,255.46,255.86,123666.0
2025-06-11 12:30:00,255.83,256.15,254.59,255.05,178097.0,255.83,256.15,254.59,255.05,178097.0
2025-06-11 13:00:00,255.05,255.43,253.66,255.14,185573.0,255.05,255.43,253.66,255.14,185573.0
2025-06-11 13:30:00,255.21,255.37,253.9,254.0,150932.0,255.21,255.37,253.9,254.0,150932.0
2025-06-11 14:00:00,253.96,254.17,252.46,252.85,183017.0,253.96,254.17,252.46,252.85,183017.0
2025-06-11 14:30:00,252.8,253.2,251.8,251.94,176660.0,252.8,253.2,251.8,251.94,176660.0
2025-06-11 15:00:00,251.9,252.17,251.52,251.95,128012.0,251.9,252.17,251.52,251.95,128012.0
2025-06-11 15:30:00,251.9,252.98,251.65,252.31,314403.0,251.9,252.98,251.65,252.31,314403.0
2025-06-12 09:30:00,251.8,251.8,246.6,247.03,443389.0,251.8,251.8,246.6,247.03,443389.0
2025-06-12 10:00:00,246.92,248.25,246.56,247.86,346076.0,246.92,248.25,246.56,247.86,346076.0
2025-06-12 10:30:00,247.86,249.0,247.41,247.83,172023.0,247.86,249.0,247.41,247.83,172023.0
2025-06-12 11:00:00,247.75,248.4,247.53,248.31,118206.0,247.75,248.4,247.53,248.31,118206.0
2025-06-12 11:30:00,248.2,248.25,247.4,247.5,107459.0,248.2,248.25,247.4,247.5,107459.0
2025-06-12 12:00:00,247.5,247.97,247.1,247.59,121945.0,247.5,247.97,247.1,247.59,121945.0
2025-06-12 12:30:00,247.51,248.11,247.42,247.66,91397.0,247.51,248.11,247.42,247.66,91397.0
2025-06-12 13:00:00,247.6,247.88,247.15,247.29,70891.0,247.6,247.88,247.15,247.29,70891.0
2025-06-12 13:30:00,247.3,247.69,247.18,247.45,55472.0,247.3,247.69,247.18,247.45,55472.0
2025-06-12 14:00:00,247.46,247.6,247.0,247.0,117351.0,247.46,247.6,247.0,247.0,117351.0
2025-06-12 14:30:00,247.09,247.68,246.94,247.56,75716.0,247.09,247.68,246.94,247.56,75716.0
2025-06-12 15:00:00,247.55,247.98,247.33,247.75,133777.0,247.55,247.98,247.33,247.75,133777.0
2025-06-12 15:30:00,247.76,247.79,246.63,247.06,334494.0,247.76,247.79,246.63,247.06,334494.0
2025-06-13 09:30:00,244.58,247.4,243.38,243.4,287932.0,244.58,247.4,243.38,243.4,287932.0
2025-06-13 10:00:00,243.7,244.75,243.5,243.81,163762.0,243.7,244.75,243.5,243.81,163762.0
2025-06-13 10:30:00,243.91,247.02,243.88,246.77,112835.0,243.91,247.02,243.88,246.77,112835.0
2025-06-13 11:00:00,246.66,247.72,246.52,247.57,105223.0,246.66,247.72,246.52,247.57,105223.0
2025-06-13 11:30:00,247.53,248.26,247.22,247.56,99272.0,247.53,248.26,247.22,247.56,99272.0
2025-06-13 12:00:00,247.56,247.74,246.88,246.88,121965.0,247.56,247.74,246.88,246.88,121965.0
2025-06-13 12:30:00,246.86,247.04,246.35,246.87,44414.0,246.86,247.04,246.35,246.87,44414.0
2025-06-13 13:00:00,246.89,247.4,246.5,246.78,44321.0,246.89,247.4,246.5,246.78,44321.0
2025-06-13 13:30:00,246.74,246.95,245.6,245.68,32839.0,246.74,246.95,245.6,245.68,32839.0
2025-06-13 14:00:00,245.66,246.0,244.24,244.34,73738.0,245.66,246.0,244.24,244.34,73738.0
2025-06-13 14:30:00,244.32,244.42,243.6,243.84,102340.0,244.32,244.42,243.6,243.84,102340.0
2025-06-13 15:00:00,243.83,243.96,239.56,239.81,620171.0,243.83,243.96,239.56,239.81,620171.0
2025-06-13 15:30:00,239.69,239.85,238.25,239.06,683648.0,239.69,239.85,238.25,239.06,683648.0
2025-06-16 09:30:00,241.62,242.0,238.26,239.11,310023.0,241.62,242.0,238.26,239.11,310023.0
2025-06-16 10:00:00,239.11,241.41,239.1,240.13,203862.0,239.11,241.41,239.1,240.13,203862.0
2025-06-16 10:30:00,240.13,240.9,239.43,239.66,194804.0,240.13,240.9,239.43,239.66,194804.0
2025-06-16 11:00:00,239.59,241.33,239.59,240.77,124956.0,239.59,241.33,239.59,240.77,124956.0
2025-06-16 11:30:00,240.74,240.77,239.35,239.97,181160.0,240.74,240.77,239.35,239.97,181160.0
2025-06-16 12:00:00,240.09,240.78,239.81,240.29,89576.0,240.09,240.78,239.81,240.29,89576.0
2025-06-16 12:30:00,240.29,240.3,239.47,239.61,67679.0,240.29,240.3,239.47,239.61,67679.0
2025-06-16 13:00:00,239.62,240.07,239.41,239.92,118652.0,239.62,240.07,239.41,239.92,118652.0
2025-06-16 13:30:00,239.94,240.89,239.82,240.11,85880.0,239.94,240.89,239.82,240.11,85880.0
2025-06-16 14:00:00,240.11,241.2,240.05,241.18,109099.0,240.11,241.2,240.05,241.18,109099.0
2025-06-16 14:30:00,241.18,241.83,241.01,241.71,71282.0,241.18,241.83,241.01,241.71,71282.0
2025-06-16 15:00:00,241.71,241.88,241.33,241.61,105593.0,241.71,241.88,241.33,241.61,105593.0
2025-06-16 15:30:00,241.57,242.06,240.73,241.26,294983.0,241.57,242.06,240.73,241.26,294983.0
2025-06-17 09:30:00,240.82,241.3,238.16,238.76,252551.0,240.82,241.3,238.16,238.76,252551.0
2025-06-17 10:00:00,239.01,239.55,238.24,239.34,138993.0,239.01,239.55,238.24,239.34,138993.0
2025-06-17 10:30:00,239.23,239.94,239.0,239.56,91252.0,239.23,239.94,239.0,239.56,91252.0
2025-06-17 11:00:00,239.54,239.97,239.4,239.74,76684.0,239.54,239.97,239.4,239.74,76684.0
2025-06-17 11:30:00,239.8,240.25,238.31,238.31,99033.0,239.8,240.25,238.31,238.31,99033.0
2025-06-17 12:00:00,238.41,239.52,238.32,239.38,67623.0,238.41,239.52,238.32,239.38,67623.0
2025-06-17 12:30:00,239.36,239.6,238.06,238.18,86915.0,239.36,239.6,238.06,238.18,86915.0
2025-06-17 13:00:00,238.21,238.35,236.73,236.78,135087.0,238.21,238.35,236.73,236.78,135087.0
2025-06-17 13:30:00,236.7,237.38,236.07,236.19,149393.0,236.7,237.38,236.07,236.19,149393.0
2025-06-17 14:00:00,236.2,236.36,235.59,235.87,150236.0,236.2,236.36,235.59,235.87,150236.0
2025-06-17 14:30:00,235.86,236.14,235.23,235.55,107080.0,235.86,236.14,235.23,235.55,107080.0
2025-06-17 15:00:00,235.52,235.57,234.59,235.34,159069.0,235.52,235.57,234.59,235.34,159069.0
2025-06-17 15:30:00,235.38,235.73,234.76,235.14,241152.0,235.38,235.73,234.76,235.14,241152.0
2025-06-18 09:30:00,235.41,235.41,232.06,233.04,323881.0,235.41,235.41,232.06,233.04,323881.0
2025-06-18 10:00:00,233.14,234.48,232.8,233.96,194832.0,233.14,234.48,232.8,233.96,194832.0
2025-06-18 10:30:00,233.88,235.18,233.86,235.06,133919.0,233.88,235.18,233.86,235.06,133919.0
2025-06-18 11:00:00,235.14,235.69,233.53,233.89,131496.0,235.14,235.69,233.53,233.89,131496.0
2025-06-18 11:30:00,234.0,234.19,232.52,232.61,251461.0,234.0,234.19,232.52,232.61,251461.0
2025-06-18 12:00:00,232.61,233.16,232.4,232.51,96474.0,232.61,233.16,232.4,232.51,96474.0
2025-06-18 12:30:00,232.63,233.62,232.61,233.22,63611.0,232.63,233.62,232.61,233.22,63611.0
2025-06-18 13:00:00,233.11,233.18,231.32,231.5,173634.0,233.11,233.18,231.32,231.5,173634.0
2025-06-18 13:30:00,231.49,231.88,230.5,230.94,207645.0,231.49,231.88,230.5,230.94,207645.0
2025-06-18 14:00:00,231.08,232.04,230.52,231.49,241067.0,231.08,232.04,230.52,231.49,241067.0
2025-06-18 14:30:00,231.52,232.09,229.62,229.84,215558.0,231.52,232.09,229.62,229.84,215558.0
2025-06-18 15:00:00,229.75,230.61,228.45,228.73,285285.0,229.75,230.61,228.45,228.73,285285.0
2025-06-18 15:30:00,228.66,229.43,228.54,228.59,473059.0,228.66,229.43,228.54,228.59,473059.0
2025-06-20 09:30:00,230.71,231.3,227.3,227.6,435284.0,230.71,231.3,227.3,227.6,435284.0
2025-06-20 10:00:00,227.59,229.58,227.52,229.08,249435.0,227.59,229.58,227.52,229.08,249435.0
2025-06-20 10:30:00,228.94,229.0,227.49,227.65,114626.0,228.94,229.0,227.49,227.65,114626.0
2025-06-20 11:00:00,227.75,227.91,227.24,227.49,136415.0,227.75,227.91,227.24,227.49,136415.0
2025-06-20 11:30:00,227.52,229.23,227.52,228.65,152496.0,227.52,229.23,227.52,228.65,152496.0
2025-06-20 12:00:00,228.62,229.73,228.46,229.68,150386.0,228.62,229.73,228.46,229.68,150386.0
2025-06-20 12:30:00,229.66,230.05,228.97,229.33,76716.0,229.66,230.05,228.97,229.33,76716.0
2025-06-20 13:00:00,229.35,229.77,228.2,228.2,135829.0,229.35,229.77,228.2,228.2,135829.0
2025-06-20 13:30:00,228.17,228.5,227.74,227.88,55763.0,228.17,228.5,227.74,227.88,55763.0
2025-06-20 14:00:00,227.89,229.03,227.87,228.82,56051.0,227.89,229.03,227.87,228.82,56051.0
2025-06-20 14:30:00,228.83,229.14,228.53,228.71,52665.0,228.83,229.14,228.53,228.71,52665.0
2025-06-20 15:00:00,228.71,229.24,228.65,229.13,137441.0,228.71,229.24,228.65,229.13,137441.0
2025-06-20 15:30:00,229.13,229.24,227.12,227.43,632592.0,229.13,229.24,227.12,227.43,632592.0